Options Chain for LAUDER ESTEE COS INC CL A (EL) - $112.04 as of 11/5/2026 6:51:50 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 60.40 | 64.30 | 62.35 | % | 1.25 | 0 | 0 | 3.01 | 1.00 | 0.00 | 0.00 | 11/4/2026 4:00:03 PM EST | |||
| 55.00 | 55.40 | 59.30 | 57.35 | % | 1.04 | 0 | 0 | 2.70 | 1.00 | 0.00 | 0.00 | 11/4/2026 4:00:03 PM EST | |||
| 60.00 | 50.60 | 54.40 | 52.50 | % | 0.88 | 0 | 0 | 2.39 | 1.00 | 0.00 | 0.00 | 11/4/2026 4:00:03 PM EST | |||
| 65.00 | 45.40 | 49.40 | 47.40 | % | 0.73 | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 11/4/2026 4:00:03 PM EST | |||
| 70.00 | 40.40 | 44.40 | 42.40 | % | 0.61 | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 11/4/2026 4:00:03 PM EST | |||
| 75.00 | 35.40 | 39.30 | 37.35 | % | 0.50 | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 11/4/2026 4:00:03 PM EST | |||
| 80.00 | 30.50 | 34.40 | 32.45 | 27.50 | 0.00 | 0.00% | 0.41 | 0 | 3 | 1.51 | 1.00 | 0.00 | 0.00 | 10/15/2026 | 11/4/2026 4:00:03 PM EST |
| 85.00 | 26.00 | 29.40 | 27.70 | 22.20 | 0.00 | 0.00% | 0.33 | 0 | 2 | 1.31 | 1.00 | 0.00 | -0.01 | 10/30/2026 | 11/4/2026 4:00:03 PM EST |
| 90.00 | 20.60 | 24.50 | 22.55 | 16.80 | 0.00 | 0.00% | 0.25 | 0 | 50 | 1.13 | 0.98 | 0.00 | -0.03 | 11/3/2026 | 11/4/2026 4:00:03 PM EST |
| 94.00 | 16.70 | 20.50 | 18.60 | % | 0.20 | 0 | 0 | 0.98 | 0.96 | 0.01 | -0.04 | 11/4/2026 4:00:03 PM EST | |||
| 95.00 | 15.70 | 19.60 | 17.65 | 14.10 | 0.00 | 0.00% | 0.19 | 0 | 48 | 0.96 | 0.94 | 0.01 | -0.05 | 11/2/2026 | 11/4/2026 4:00:03 PM EST |
| 96.00 | 14.70 | 18.60 | 16.65 | 12.00 | 0.00 | 0.00% | 0.17 | 0 | 2 | 0.92 | 0.93 | 0.01 | -0.05 | 10/21/2026 | 11/4/2026 4:00:03 PM EST |
| 97.00 | 13.80 | 17.70 | 15.75 | 13.50 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.90 | 0.93 | 0.01 | -0.05 | 10/27/2026 | 11/4/2026 4:00:03 PM EST |
| 98.00 | 13.40 | 16.70 | 15.05 | 13.00 | 0.00 | 0.00% | 0.15 | 0 | 15 | 0.86 | 0.91 | 0.01 | -0.06 | 10/29/2026 | 11/4/2026 4:00:03 PM EST |
| 99.00 | 12.40 | 15.10 | 13.75 | 9.92 | 0.00 | 0.00% | 0.14 | 0 | 2 | 0.73 | 0.89 | 0.02 | -0.07 | 10/21/2026 | 11/4/2026 4:00:03 PM EST |
| 100.00 | 11.50 | 14.10 | 12.80 | 13.40 | 0.00 | 0.00% | 0.13 | 0 | 1,712 | 0.69 | 0.87 | 0.02 | -0.08 | 11/4/2026 | 11/4/2026 4:00:03 PM EST |
| 101.00 | 10.60 | 13.20 | 11.90 | 6.60 | 0.00 | 0.00% | 0.12 | 0 | 23 | 0.67 | 0.85 | 0.02 | -0.08 | 11/3/2026 | 11/4/2026 4:00:03 PM EST |
| 102.00 | 9.70 | 13.00 | 11.35 | 8.30 | 0.00 | 0.00% | 0.11 | 0 | 6 | 0.74 | 0.82 | 0.02 | -0.09 | 10/30/2026 | 11/4/2026 4:00:03 PM EST |
| 103.00 | 8.80 | 11.40 | 10.10 | 9.10 | 0.00 | 0.00% | 0.10 | 0 | 10 | 0.62 | 0.81 | 0.02 | -0.09 | 10/30/2026 | 11/4/2026 4:00:03 PM EST |
| 104.00 | 7.90 | 10.60 | 9.25 | 10.20 | 0.00 | 0.00% | 0.09 | 0 | 5 | 0.61 | 0.78 | 0.03 | -0.10 | 11/4/2026 | 11/4/2026 4:00:03 PM EST |
| 105.00 | 7.10 | 9.70 | 8.40 | 9.30 | 0.00 | 0.00% | 0.08 | 0 | 348 | 0.58 | 0.74 | 0.03 | -0.11 | 11/4/2026 | 11/4/2026 4:00:03 PM EST |
| 106.00 | 6.30 | 9.00 | 7.65 | 3.60 | 0.00 | 0.00% | 0.07 | 0 | 14 | 0.47 | 0.71 | 0.03 | -0.11 | 11/3/2026 | 11/4/2026 4:00:03 PM EST |
| 107.00 | 6.30 | 8.20 | 7.25 | 3.80 | 0.00 | 0.00% | 0.07 | 0 | 171 | 0.56 | 0.68 | 0.03 | -0.12 | 11/4/2026 | 11/4/2026 4:00:03 PM EST |
| 108.00 | 5.90 | 6.80 | 6.35 | 5.42 | 0.00 | 0.00% | 0.06 | 0 | 75 | 0.52 | 0.64 | 0.04 | -0.12 | 11/4/2026 | 11/4/2026 4:00:03 PM EST |
| 109.00 | 4.20 | 6.70 | 5.45 | 2.50 | 0.00 | 0.00% | 0.05 | 0 | 58 | 0.48 | 0.60 | 0.04 | -0.12 | 11/2/2026 | 11/4/2026 4:00:03 PM EST |
| 110.00 | 4.60 | 5.20 | 4.90 | 5.19 | 0.00 | 0.00% | 0.04 | 0 | 1,025 | 0.48 | 0.56 | 0.04 | -0.12 | 11/4/2026 | 11/4/2026 4:00:03 PM EST |
| 111.00 | 4.10 | 5.60 | 4.85 | 4.50 | 0.00 | 0.00% | 0.04 | 0 | 295 | 0.52 | 0.52 | 0.04 | -0.12 | 11/4/2026 | 11/4/2026 4:00:03 PM EST |
| 112.00 | 3.60 | 4.10 | 3.85 | 4.15 | 0.00 | 0.00% | 0.03 | 0 | 50 | 0.47 | 0.47 | 0.04 | -0.12 | 11/4/2026 | 11/4/2026 4:00:03 PM EST |
| 113.00 | 1.95 | 3.60 | 2.78 | 3.50 | 0.00 | 0.00% | 0.02 | 0 | 45 | 0.39 | 0.43 | 0.04 | -0.12 | 11/4/2026 | 11/4/2026 4:00:03 PM EST |
| 114.00 | 2.65 | 3.10 | 2.88 | 2.76 | 0.00 | 0.00% | 0.03 | 0 | 12 | 0.45 | 0.38 | 0.04 | -0.12 | 11/4/2026 | 11/4/2026 4:00:03 PM EST |
| 115.00 | 1.95 | 2.80 | 2.38 | 2.40 | 0.00 | 0.00% | 0.02 | 0 | 703 | 0.43 | 0.34 | 0.04 | -0.11 | 11/4/2026 | 11/4/2026 4:00:03 PM EST |
| 116.00 | 1.90 | 2.25 | 2.08 | 2.40 | 0.00 | 0.00% | 0.02 | 0 | 25 | 0.43 | 0.30 | 0.04 | -0.11 | 11/4/2026 | 11/4/2026 4:00:03 PM EST |
| 117.00 | 1.60 | 2.00 | 1.80 | 2.03 | 0.00 | 0.00% | 0.02 | 0 | 262 | 0.43 | 0.26 | 0.04 | -0.10 | 11/4/2026 | 11/4/2026 4:00:03 PM EST |
| 118.00 | 0.15 | 3.50 | 1.83 | 2.70 | 0.00 | 0.00% | 0.02 | 0 | 7 | 0.43 | 0.22 | 0.04 | -0.09 | 10/26/2026 | 11/4/2026 4:00:03 PM EST |
| 119.00 | 1.05 | 1.50 | 1.28 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.42 | 0.19 | 0.04 | -0.09 | 11/4/2026 | 11/4/2026 4:00:03 PM EST |
| 120.00 | 0.75 | 1.30 | 1.03 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 602 | 0.40 | 0.16 | 0.03 | -0.08 | 11/4/2026 | 11/4/2026 4:00:03 PM EST |
| 121.00 | 0.75 | 1.00 | 0.88 | 1.17 | 0.00 | 0.00% | 0.01 | 0 | 37 | 0.42 | 0.13 | 0.03 | -0.07 | 11/4/2026 | 11/4/2026 4:00:03 PM EST |
| 125.00 | 0.20 | 0.55 | 0.38 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 209 | 0.40 | 0.07 | 0.02 | -0.05 | 11/4/2026 | 11/4/2026 4:00:03 PM EST |
| 130.00 | 0.10 | 0.35 | 0.23 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 173 | 0.44 | 0.03 | 0.01 | -0.03 | 11/4/2026 | 11/4/2026 4:00:03 PM EST |
| 135.00 | 0.00 | 0.25 | 0.13 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 171 | 0.52 | 0.01 | 0.00 | -0.01 | 11/4/2026 | 11/4/2026 4:00:03 PM EST |
| 140.00 | 0.00 | 0.95 | 0.48 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 163 | 0.81 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 11/4/2026 4:00:03 PM EST |
| 145.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 26 | 1.13 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 11/4/2026 4:00:03 PM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 2.35 | 1.18 | % | 0.02 | 0 | 0 | 3.01 | 0.00 | 0.00 | 0.00 | 11/4/2026 4:00:03 PM EST | |||
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.71 | 0.00 | 0.00 | 0.00 | 11/4/2026 4:00:03 PM EST | |||
| 60.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 3 | 2.43 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 11/4/2026 4:00:03 PM EST |
| 65.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 2 | 2.18 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 11/4/2026 4:00:03 PM EST |
| 70.00 | 0.00 | 2.15 | 1.08 | 0.37 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.94 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 11/4/2026 4:00:03 PM EST |
| 75.00 | 0.00 | 2.15 | 1.08 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 18 | 1.72 | 0.00 | 0.00 | 0.00 | 10/15/2026 | 11/4/2026 4:00:03 PM EST |
| 80.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 594 | 0.93 | 0.00 | 0.00 | 0.00 | 11/4/2026 | 11/4/2026 4:00:03 PM EST |
| 85.00 | 0.00 | 0.95 | 0.48 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 422 | 1.03 | 0.00 | 0.00 | -0.01 | 11/2/2026 | 11/4/2026 4:00:03 PM EST |
| 90.00 | 0.05 | 0.15 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1,274 | 0.50 | -0.02 | 0.00 | -0.03 | 11/4/2026 | 11/4/2026 4:00:03 PM EST |
| 94.00 | 0.00 | 0.70 | 0.35 | 1.15 | 0.00 | 0.00% | 0.00 | 0 | 100 | 0.67 | -0.04 | 0.01 | -0.04 | 10/28/2026 | 11/4/2026 4:00:03 PM EST |
| 95.00 | 0.10 | 0.35 | 0.23 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 474 | 0.45 | -0.06 | 0.01 | -0.05 | 11/4/2026 | 11/4/2026 4:00:03 PM EST |
| 96.00 | 0.10 | 0.85 | 0.48 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 31 | 0.49 | -0.07 | 0.01 | -0.05 | 11/2/2026 | 11/4/2026 4:00:03 PM EST |
| 97.00 | 0.00 | 1.30 | 0.65 | 1.85 | 0.00 | 0.00% | 0.01 | 0 | 36 | 0.71 | -0.07 | 0.01 | -0.05 | 10/30/2026 | 11/4/2026 4:00:03 PM EST |
| 98.00 | 0.00 | 1.25 | 0.63 | 1.59 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.66 | -0.09 | 0.01 | -0.06 | 11/2/2026 | 11/4/2026 4:00:03 PM EST |
| 99.00 | 0.15 | 1.25 | 0.70 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 42 | 0.46 | -0.11 | 0.02 | -0.07 | 11/2/2026 | 11/4/2026 4:00:03 PM EST |
| 100.00 | 0.40 | 1.25 | 0.83 | 1.80 | 0.00 | 0.00% | 0.01 | 0 | 763 | 0.47 | -0.13 | 0.02 | -0.08 | 11/3/2026 | 11/4/2026 4:00:03 PM EST |
| 101.00 | 0.15 | 1.75 | 0.95 | 3.50 | 0.00 | 0.00% | 0.01 | 0 | 108 | 0.44 | -0.15 | 0.02 | -0.08 | 10/30/2026 | 11/4/2026 4:00:03 PM EST |
| 102.00 | 0.45 | 0.85 | 0.65 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 32 | 0.38 | -0.18 | 0.02 | -0.09 | 11/4/2026 | 11/4/2026 4:00:03 PM EST |
| 103.00 | 0.00 | 2.10 | 1.05 | 3.00 | 0.00 | 0.00% | 0.01 | 0 | 165 | 0.62 | -0.19 | 0.02 | -0.09 | 11/2/2026 | 11/4/2026 4:00:03 PM EST |
| 104.00 | 0.00 | 1.50 | 0.75 | 4.80 | 0.00 | 0.00% | 0.01 | 0 | 560 | 0.50 | -0.22 | 0.03 | -0.10 | 10/30/2026 | 11/4/2026 4:00:03 PM EST |
| 105.00 | 0.80 | 2.85 | 1.83 | 1.00 | 0.00 | 0.00% | 0.02 | 0 | 1,037 | 0.45 | -0.26 | 0.03 | -0.11 | 11/4/2026 | 11/4/2026 4:00:03 PM EST |
| 106.00 | 0.05 | 2.90 | 1.48 | 4.30 | 0.00 | 0.00% | 0.01 | 0 | 41 | 0.33 | -0.29 | 0.03 | -0.11 | 11/2/2026 | 11/4/2026 4:00:03 PM EST |
| 107.00 | 0.15 | 3.30 | 1.73 | 5.00 | 0.00 | 0.00% | 0.02 | 0 | 433 | 0.34 | -0.32 | 0.03 | -0.12 | 11/2/2026 | 11/4/2026 4:00:03 PM EST |
| 108.00 | 1.35 | 2.10 | 1.73 | 1.75 | 0.00 | 0.00% | 0.02 | 0 | 70 | 0.32 | -0.36 | 0.04 | -0.12 | 11/4/2026 | 11/4/2026 4:00:03 PM EST |
| 109.00 | 0.85 | 3.70 | 2.28 | 6.60 | 0.00 | 0.00% | 0.02 | 0 | 128 | 0.34 | -0.40 | 0.04 | -0.12 | 11/2/2026 | 11/4/2026 4:00:03 PM EST |
| 110.00 | 2.00 | 3.50 | 2.75 | 2.20 | 0.00 | 0.00% | 0.03 | 0 | 164 | 0.35 | -0.44 | 0.04 | -0.12 | 11/4/2026 | 11/4/2026 4:00:03 PM EST |
| 111.00 | 2.20 | 4.20 | 3.20 | 2.81 | 0.00 | 0.00% | 0.03 | 0 | 25 | 0.34 | -0.48 | 0.04 | -0.12 | 11/4/2026 | 11/4/2026 4:00:03 PM EST |
| 112.00 | 3.00 | 4.80 | 3.90 | 6.80 | 0.00 | 0.00% | 0.03 | 0 | 26 | 0.36 | -0.53 | 0.04 | -0.12 | 11/2/2026 | 11/4/2026 4:00:03 PM EST |
| 113.00 | 2.60 | 5.20 | 3.90 | % | 0.03 | 0 | 0 | 0.30 | -0.57 | 0.04 | -0.12 | 11/4/2026 4:00:03 PM EST | |||
| 114.00 | 3.10 | 5.80 | 4.45 | % | 0.04 | 0 | 0 | 0.29 | -0.62 | 0.04 | -0.12 | 11/4/2026 4:00:03 PM EST | |||
| 115.00 | 3.80 | 6.30 | 5.05 | 10.20 | 0.00 | 0.00% | 0.04 | 0 | 4 | 0.28 | -0.66 | 0.04 | -0.11 | 10/22/2026 | 11/4/2026 4:00:03 PM EST |
| 116.00 | 4.40 | 7.00 | 5.70 | 7.61 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.26 | -0.70 | 0.04 | -0.11 | 11/4/2026 | 11/4/2026 4:00:03 PM EST |
| 117.00 | 5.10 | 7.70 | 6.40 | % | 0.05 | 0 | 0 | 0.24 | -0.74 | 0.04 | -0.10 | 11/4/2026 4:00:03 PM EST | |||
| 118.00 | 5.80 | 8.50 | 7.15 | % | 0.06 | 0 | 0 | 0.54 | -0.78 | 0.04 | -0.09 | 11/4/2026 4:00:03 PM EST | |||
| 119.00 | 6.00 | 9.20 | 7.60 | % | 0.06 | 0 | 0 | 0.53 | -0.81 | 0.04 | -0.09 | 11/4/2026 4:00:03 PM EST | |||
| 120.00 | 7.50 | 10.10 | 8.80 | 13.60 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.56 | -0.84 | 0.03 | -0.08 | 11/2/2026 | 11/4/2026 4:00:03 PM EST |
| 121.00 | 8.30 | 10.90 | 9.60 | % | 0.08 | 0 | 0 | 0.56 | -0.87 | 0.03 | -0.07 | 11/4/2026 4:00:03 PM EST | |||
| 125.00 | 11.90 | 14.50 | 13.20 | 12.25 | 0.00 | 0.00% | 0.11 | 0 | 5 | 0.62 | -0.93 | 0.02 | -0.05 | 11/4/2026 | 11/4/2026 4:00:03 PM EST |
| 130.00 | 15.90 | 19.80 | 17.85 | % | 0.14 | 0 | 0 | 0.80 | -0.97 | 0.01 | -0.03 | 11/4/2026 4:00:03 PM EST | |||
| 135.00 | 20.80 | 24.80 | 22.80 | % | 0.17 | 0 | 0 | 0.91 | -0.99 | 0.00 | -0.01 | 11/4/2026 4:00:03 PM EST | |||
| 140.00 | 25.80 | 29.70 | 27.75 | % | 0.20 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 11/4/2026 4:00:03 PM EST | |||
| 145.00 | 30.80 | 34.80 | 32.80 | % | 0.23 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 11/4/2026 4:00:03 PM EST |