Options Chain for LAUDER ESTEE COS INC CL A (EL) - $96.47 as of 9/11/2026 2:31:01 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 40.10 | 43.70 | 41.90 | % | 0.76 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 9/11/2026 11:59:08 AM EST | |||
| 60.00 | 35.10 | 38.80 | 36.95 | % | 0.62 | 0 | 0 | 1.12 | 1.00 | 0.00 | -0.01 | 9/11/2026 11:59:08 AM EST | |||
| 65.00 | 30.20 | 33.90 | 32.05 | % | 0.49 | 0 | 0 | 0.99 | 0.99 | 0.00 | -0.01 | 9/11/2026 11:59:08 AM EST | |||
| 70.00 | 25.80 | 28.80 | 27.30 | % | 0.39 | 0 | 0 | 0.83 | 0.98 | 0.00 | -0.01 | 9/11/2026 11:59:08 AM EST | |||
| 75.00 | 20.90 | 24.00 | 22.45 | % | 0.30 | 0 | 0 | 0.72 | 0.96 | 0.01 | -0.02 | 9/11/2026 11:59:08 AM EST | |||
| 80.00 | 16.50 | 19.40 | 17.95 | 17.80 | % | 0.22 | 2 | 0 | 0.64 | 0.91 | 0.01 | -0.03 | 9/11/2026 | 9/11/2026 11:59:08 AM EST | |
| 85.00 | 12.30 | 15.00 | 13.65 | 13.39 | % | 0.16 | 2 | 0 | 0.42 | 0.82 | 0.02 | -0.04 | 9/11/2026 | 9/11/2026 11:59:08 AM EST | |
| 87.00 | 10.70 | 13.40 | 12.05 | 12.56 | -0.03 | -0.24% | 0.14 | 2 | 1 | 0.41 | 0.79 | 0.02 | -0.05 | 9/11/2026 | 9/11/2026 11:59:08 AM EST |
| 88.00 | 10.20 | 12.40 | 11.30 | 9.90 | -2.81 | -22.11% | 0.13 | 2 | 1 | 0.41 | 0.76 | 0.02 | -0.05 | 9/11/2026 | 9/11/2026 11:59:08 AM EST |
| 89.00 | 9.30 | 11.20 | 10.25 | 11.20 | -0.71 | -5.97% | 0.12 | 2 | 0 | 0.39 | 0.75 | 0.02 | -0.05 | 9/11/2026 | 9/11/2026 11:59:08 AM EST |
| 90.00 | 8.60 | 10.50 | 9.55 | 10.54 | -0.30 | -2.77% | 0.11 | 2 | 0 | 0.40 | 0.72 | 0.02 | -0.06 | 9/11/2026 | 9/11/2026 11:59:08 AM EST |
| 91.00 | 8.10 | 9.00 | 8.55 | 9.72 | +0.30 | +3.19% | 0.09 | 2 | 1 | 0.38 | 0.70 | 0.02 | -0.06 | 9/11/2026 | 9/11/2026 11:59:08 AM EST |
| 92.00 | 7.10 | 8.90 | 8.00 | 8.90 | -0.50 | -5.32% | 0.09 | 2 | 1 | 0.38 | 0.67 | 0.03 | -0.06 | 9/11/2026 | 9/11/2026 11:59:08 AM EST |
| 93.00 | 6.80 | 8.40 | 7.60 | 8.21 | -0.84 | -9.29% | 0.08 | 2 | 1 | 0.37 | 0.65 | 0.03 | -0.06 | 9/11/2026 | 9/11/2026 11:59:08 AM EST |
| 94.00 | 6.20 | 7.80 | 7.00 | 7.74 | +0.42 | +5.74% | 0.07 | 2 | 1 | 0.37 | 0.62 | 0.03 | -0.06 | 9/11/2026 | 9/11/2026 11:59:08 AM EST |
| 95.00 | 5.70 | 6.80 | 6.25 | 6.15 | -0.53 | -7.94% | 0.07 | 2 | 1 | 0.38 | 0.60 | 0.03 | -0.06 | 9/11/2026 | 9/11/2026 11:59:08 AM EST |
| 96.00 | 5.10 | 6.20 | 5.65 | 6.30 | -0.80 | -11.27% | 0.06 | 2 | 1 | 0.36 | 0.57 | 0.03 | -0.06 | 9/11/2026 | 9/11/2026 11:59:08 AM EST |
| 97.00 | 3.80 | 6.80 | 5.30 | 6.62 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.36 | 0.54 | 0.03 | -0.06 | 9/10/2026 | 9/11/2026 11:59:08 AM EST |
| 98.00 | 3.30 | 6.40 | 4.85 | % | 0.05 | 0 | 0 | 0.36 | 0.51 | 0.03 | -0.06 | 9/11/2026 11:59:08 AM EST | |||
| 99.00 | 2.65 | 5.90 | 4.28 | % | 0.04 | 0 | 0 | 0.35 | 0.48 | 0.03 | -0.06 | 9/11/2026 11:59:08 AM EST | |||
| 100.00 | 3.40 | 3.90 | 3.65 | 3.50 | % | 0.04 | 22 | 0 | 0.32 | 0.45 | 0.03 | -0.06 | 9/11/2026 | 9/11/2026 11:59:08 AM EST | |
| 101.00 | 2.80 | 5.10 | 3.95 | % | 0.04 | 0 | 0 | 0.38 | 0.42 | 0.03 | -0.06 | 9/11/2026 11:59:08 AM EST | |||
| 102.00 | 2.40 | 4.80 | 3.60 | % | 0.04 | 0 | 0 | 0.38 | 0.40 | 0.03 | -0.06 | 9/11/2026 11:59:08 AM EST | |||
| 103.00 | 1.15 | 4.50 | 2.83 | % | 0.03 | 0 | 0 | 0.34 | 0.37 | 0.03 | -0.06 | 9/11/2026 11:59:08 AM EST | |||
| 104.00 | 0.75 | 4.20 | 2.48 | % | 0.02 | 0 | 0 | 0.33 | 0.35 | 0.03 | -0.06 | 9/11/2026 11:59:08 AM EST | |||
| 105.00 | 0.50 | 4.00 | 2.25 | % | 0.02 | 0 | 0 | 0.33 | 0.32 | 0.03 | -0.06 | 9/11/2026 11:59:08 AM EST | |||
| 106.00 | 0.50 | 3.80 | 2.15 | % | 0.02 | 0 | 0 | 0.34 | 0.30 | 0.03 | -0.05 | 9/11/2026 11:59:08 AM EST | |||
| 107.00 | 1.00 | 3.60 | 2.30 | % | 0.02 | 0 | 0 | 0.38 | 0.27 | 0.03 | -0.05 | 9/11/2026 11:59:08 AM EST | |||
| 108.00 | 0.80 | 3.40 | 2.10 | % | 0.02 | 0 | 0 | 0.38 | 0.25 | 0.02 | -0.05 | 9/11/2026 11:59:08 AM EST | |||
| 109.00 | 0.50 | 3.30 | 1.90 | % | 0.02 | 0 | 0 | 0.37 | 0.24 | 0.02 | -0.05 | 9/11/2026 11:59:08 AM EST | |||
| 110.00 | 0.10 | 3.20 | 1.65 | % | 0.01 | 0 | 0 | 0.35 | 0.22 | 0.02 | -0.05 | 9/11/2026 11:59:08 AM EST | |||
| 111.00 | 0.50 | 3.10 | 1.80 | % | 0.02 | 0 | 0 | 0.40 | 0.20 | 0.02 | -0.04 | 9/11/2026 11:59:08 AM EST | |||
| 115.00 | 0.10 | 2.75 | 1.43 | % | 0.01 | 0 | 0 | 0.40 | 0.14 | 0.02 | -0.04 | 9/11/2026 11:59:08 AM EST | |||
| 120.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 0.64 | 0.07 | 0.01 | -0.02 | 9/11/2026 11:59:08 AM EST | |||
| 125.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 0.70 | 0.04 | 0.01 | -0.01 | 9/11/2026 11:59:08 AM EST | |||
| 130.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.75 | 0.02 | 0.00 | -0.01 | 9/11/2026 11:59:08 AM EST | |||
| 135.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.81 | 0.01 | 0.00 | 0.00 | 9/11/2026 11:59:08 AM EST | |||
| 140.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 0.61 | 0.01 | 0.00 | 0.00 | 9/11/2026 11:59:08 AM EST | |||
| 145.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 9/11/2026 11:59:08 AM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 9/11/2026 11:59:08 AM EST | |||
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.18 | 0.00 | 0.00 | -0.01 | 9/11/2026 11:59:08 AM EST | |||
| 65.00 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 0 | 1.03 | -0.01 | 0.00 | -0.01 | 9/11/2026 11:59:08 AM EST | |||
| 70.00 | 0.00 | 2.30 | 1.15 | % | 0.02 | 0 | 0 | 0.90 | -0.02 | 0.00 | -0.01 | 9/11/2026 11:59:08 AM EST | |||
| 75.00 | 0.00 | 2.45 | 1.23 | % | 0.02 | 0 | 0 | 0.78 | -0.04 | 0.01 | -0.02 | 9/11/2026 11:59:08 AM EST | |||
| 80.00 | 0.00 | 2.75 | 1.38 | % | 0.02 | 0 | 0 | 0.68 | -0.09 | 0.01 | -0.03 | 9/11/2026 11:59:08 AM EST | |||
| 85.00 | 0.50 | 3.30 | 1.90 | % | 0.02 | 0 | 0 | 0.44 | -0.18 | 0.02 | -0.04 | 9/11/2026 11:59:08 AM EST | |||
| 87.00 | 0.50 | 3.60 | 2.05 | % | 0.02 | 0 | 0 | 0.41 | -0.21 | 0.02 | -0.05 | 9/11/2026 11:59:08 AM EST | |||
| 88.00 | 1.35 | 1.90 | 1.63 | % | 0.02 | 0 | 0 | 0.36 | -0.24 | 0.02 | -0.05 | 9/11/2026 11:59:08 AM EST | |||
| 89.00 | 1.30 | 3.90 | 2.60 | % | 0.03 | 0 | 0 | 0.42 | -0.25 | 0.02 | -0.05 | 9/11/2026 11:59:08 AM EST | |||
| 90.00 | 1.50 | 4.10 | 2.80 | % | 0.03 | 0 | 0 | 0.41 | -0.28 | 0.02 | -0.06 | 9/11/2026 11:59:08 AM EST | |||
| 91.00 | 0.55 | 4.40 | 2.48 | % | 0.03 | 0 | 0 | 0.35 | -0.30 | 0.02 | -0.06 | 9/11/2026 11:59:08 AM EST | |||
| 92.00 | 1.50 | 4.50 | 3.00 | % | 0.03 | 0 | 0 | 0.37 | -0.33 | 0.03 | -0.06 | 9/11/2026 11:59:08 AM EST | |||
| 93.00 | 1.15 | 4.90 | 3.03 | % | 0.03 | 0 | 0 | 0.34 | -0.35 | 0.03 | -0.06 | 9/11/2026 11:59:08 AM EST | |||
| 94.00 | 1.55 | 5.20 | 3.38 | % | 0.04 | 0 | 0 | 0.34 | -0.38 | 0.03 | -0.06 | 9/11/2026 11:59:08 AM EST | |||
| 95.00 | 3.00 | 5.50 | 4.25 | % | 0.04 | 0 | 0 | 0.38 | -0.40 | 0.03 | -0.06 | 9/11/2026 11:59:08 AM EST | |||
| 96.00 | 2.50 | 5.90 | 4.20 | % | 0.04 | 0 | 0 | 0.34 | -0.43 | 0.03 | -0.06 | 9/11/2026 11:59:08 AM EST | |||
| 97.00 | 3.00 | 6.40 | 4.70 | % | 0.05 | 0 | 0 | 0.34 | -0.46 | 0.03 | -0.06 | 9/11/2026 11:59:08 AM EST | |||
| 98.00 | 3.60 | 6.80 | 5.20 | % | 0.05 | 0 | 0 | 0.34 | -0.49 | 0.03 | -0.06 | 9/11/2026 11:59:08 AM EST | |||
| 99.00 | 4.20 | 7.40 | 5.80 | % | 0.06 | 0 | 0 | 0.34 | -0.52 | 0.03 | -0.06 | 9/11/2026 11:59:08 AM EST | |||
| 100.00 | 4.80 | 8.10 | 6.45 | % | 0.06 | 0 | 0 | 0.35 | -0.55 | 0.03 | -0.06 | 9/11/2026 11:59:08 AM EST | |||
| 101.00 | 5.40 | 8.70 | 7.05 | % | 0.07 | 0 | 0 | 0.35 | -0.58 | 0.03 | -0.06 | 9/11/2026 11:59:08 AM EST | |||
| 102.00 | 6.60 | 9.10 | 7.85 | % | 0.08 | 0 | 0 | 0.36 | -0.60 | 0.03 | -0.06 | 9/11/2026 11:59:08 AM EST | |||
| 103.00 | 6.70 | 9.90 | 8.30 | % | 0.08 | 0 | 0 | 0.34 | -0.63 | 0.03 | -0.06 | 9/11/2026 11:59:08 AM EST | |||
| 104.00 | 7.50 | 10.60 | 9.05 | % | 0.09 | 0 | 0 | 0.34 | -0.65 | 0.03 | -0.06 | 9/11/2026 11:59:08 AM EST | |||
| 105.00 | 8.20 | 11.10 | 9.65 | % | 0.09 | 0 | 0 | 0.46 | -0.68 | 0.03 | -0.06 | 9/11/2026 11:59:08 AM EST | |||
| 106.00 | 9.00 | 12.00 | 10.50 | % | 0.10 | 0 | 0 | 0.48 | -0.70 | 0.03 | -0.05 | 9/11/2026 11:59:08 AM EST | |||
| 107.00 | 9.80 | 12.80 | 11.30 | % | 0.11 | 0 | 0 | 0.48 | -0.73 | 0.03 | -0.05 | 9/11/2026 11:59:08 AM EST | |||
| 108.00 | 11.50 | 13.80 | 12.65 | % | 0.12 | 0 | 0 | 0.39 | -0.75 | 0.02 | -0.05 | 9/11/2026 11:59:08 AM EST | |||
| 109.00 | 11.60 | 14.40 | 13.00 | % | 0.12 | 0 | 0 | 0.50 | -0.76 | 0.02 | -0.05 | 9/11/2026 11:59:08 AM EST | |||
| 110.00 | 12.50 | 15.30 | 13.90 | % | 0.13 | 0 | 0 | 0.51 | -0.78 | 0.02 | -0.05 | 9/11/2026 11:59:08 AM EST | |||
| 111.00 | 13.40 | 16.10 | 14.75 | % | 0.13 | 0 | 0 | 0.51 | -0.80 | 0.02 | -0.04 | 9/11/2026 11:59:08 AM EST | |||
| 115.00 | 17.10 | 19.80 | 18.45 | % | 0.16 | 0 | 0 | 0.55 | -0.86 | 0.02 | -0.04 | 9/11/2026 11:59:08 AM EST | |||
| 120.00 | 21.90 | 24.70 | 23.30 | % | 0.19 | 0 | 0 | 0.57 | -0.93 | 0.01 | -0.02 | 9/11/2026 11:59:08 AM EST | |||
| 125.00 | 26.90 | 29.60 | 28.25 | % | 0.23 | 0 | 0 | 0.62 | -0.96 | 0.01 | -0.01 | 9/11/2026 11:59:08 AM EST | |||
| 130.00 | 31.60 | 35.30 | 33.45 | % | 0.26 | 0 | 0 | 0.77 | -0.98 | 0.00 | -0.01 | 9/11/2026 11:59:08 AM EST | |||
| 135.00 | 36.60 | 40.30 | 38.45 | % | 0.28 | 0 | 0 | 0.83 | -0.99 | 0.00 | 0.00 | 9/11/2026 11:59:08 AM EST | |||
| 140.00 | 41.60 | 45.30 | 43.45 | % | 0.31 | 0 | 0 | 0.89 | -0.99 | 0.00 | 0.00 | 9/11/2026 11:59:08 AM EST | |||
| 145.00 | 46.60 | 50.30 | 48.45 | % | 0.33 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 9/11/2026 11:59:08 AM EST |