Options Chain for LAUDER ESTEE COS INC CL A (EL) - $104.77 as of 11/2/2026 8:17:23 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 67.90 | 70.80 | 69.35 | 39.80 | 0.00 | 0.00% | 1.98 | 0 | 1 | 2.05 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 11/2/2026 3:59:57 PM EST |
| 40.00 | 62.90 | 65.80 | 64.35 | % | 1.61 | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 11/2/2026 3:59:57 PM EST | |||
| 45.00 | 57.90 | 61.40 | 59.65 | 43.65 | 0.00 | 0.00% | 1.33 | 0 | 2 | 1.67 | 1.00 | 0.00 | 0.00 | 6/17/2026 | 11/2/2026 3:59:57 PM EST |
| 50.00 | 52.90 | 56.10 | 54.50 | 36.00 | 0.00 | 0.00% | 1.09 | 0 | 35 | 1.49 | 1.00 | 0.00 | 0.00 | 7/29/2026 | 11/2/2026 3:59:57 PM EST |
| 55.00 | 47.90 | 50.80 | 49.35 | 47.27 | 0.00 | 0.00% | 0.90 | 0 | 1 | 1.32 | 1.00 | 0.00 | 0.00 | 9/4/2026 | 11/2/2026 3:59:57 PM EST |
| 60.00 | 42.90 | 46.20 | 44.55 | 47.30 | 0.00 | 0.00% | 0.74 | 0 | 5 | 1.29 | 1.00 | 0.00 | 0.00 | 10/30/2026 | 11/2/2026 3:59:57 PM EST |
| 65.00 | 37.90 | 41.30 | 39.60 | 22.14 | 0.00 | 0.00% | 0.61 | 0 | 12 | 1.15 | 1.00 | 0.00 | 0.00 | 8/18/2026 | 11/2/2026 3:59:57 PM EST |
| 70.00 | 33.00 | 35.90 | 34.45 | 38.58 | +1.18 | +3.16% | 0.49 | 1 | 32 | 0.91 | 0.99 | 0.00 | 0.00 | 11/2/2026 | 11/2/2026 3:59:57 PM EST |
| 75.00 | 28.20 | 30.80 | 29.50 | 19.90 | 0.00 | 0.00% | 0.39 | 0 | 137 | 0.82 | 0.98 | 0.00 | -0.01 | 10/8/2026 | 11/2/2026 3:59:57 PM EST |
| 80.00 | 23.40 | 25.90 | 24.65 | 27.90 | 0.00 | 0.00% | 0.31 | 0 | 83 | 0.71 | 0.96 | 0.01 | -0.01 | 10/22/2026 | 11/2/2026 3:59:57 PM EST |
| 85.00 | 19.10 | 21.10 | 20.10 | 21.00 | -2.60 | -11.02% | 0.24 | 3 | 128 | 0.60 | 0.92 | 0.01 | -0.03 | 11/2/2026 | 11/2/2026 3:59:57 PM EST |
| 90.00 | 14.40 | 16.60 | 15.50 | 19.36 | -0.95 | -4.68% | 0.17 | 1 | 193 | 0.37 | 0.85 | 0.01 | -0.04 | 11/2/2026 | 11/2/2026 3:59:57 PM EST |
| 95.00 | 11.60 | 12.50 | 12.05 | 13.80 | -2.70 | -16.37% | 0.13 | 1 | 190 | 0.43 | 0.76 | 0.02 | -0.05 | 11/2/2026 | 11/2/2026 3:59:57 PM EST |
| 100.00 | 8.20 | 9.10 | 8.65 | 8.24 | -4.26 | -34.08% | 0.09 | 419 | 500 | 0.42 | 0.65 | 0.03 | -0.06 | 11/2/2026 | 11/2/2026 3:59:57 PM EST |
| 105.00 | 5.20 | 6.20 | 5.70 | 6.30 | -1.90 | -23.18% | 0.05 | 30 | 597 | 0.40 | 0.51 | 0.03 | -0.06 | 11/2/2026 | 11/2/2026 3:59:57 PM EST |
| 110.00 | 3.10 | 4.00 | 3.55 | 4.00 | -2.75 | -40.75% | 0.03 | 34 | 1,929 | 0.39 | 0.38 | 0.03 | -0.06 | 11/2/2026 | 11/2/2026 3:59:57 PM EST |
| 115.00 | 2.00 | 2.45 | 2.23 | 2.15 | -2.25 | -51.14% | 0.02 | 147 | 895 | 0.39 | 0.26 | 0.02 | -0.05 | 11/2/2026 | 11/2/2026 3:59:57 PM EST |
| 120.00 | 0.95 | 1.55 | 1.25 | 1.20 | -2.10 | -63.64% | 0.01 | 231 | 1,840 | 0.39 | 0.17 | 0.02 | -0.04 | 11/2/2026 | 11/2/2026 3:59:57 PM EST |
| 125.00 | 0.45 | 1.25 | 0.85 | 1.25 | -0.15 | -10.72% | 0.01 | 3 | 386 | 0.40 | 0.11 | 0.01 | -0.03 | 11/2/2026 | 11/2/2026 3:59:57 PM EST |
| 130.00 | 0.25 | 1.20 | 0.73 | 0.40 | -1.05 | -72.42% | 0.01 | 4 | 983 | 0.43 | 0.06 | 0.01 | -0.02 | 11/2/2026 | 11/2/2026 3:59:57 PM EST |
| 135.00 | 0.00 | 1.45 | 0.73 | 0.78 | 0.00 | 0.00% | 0.01 | 0 | 34 | 0.61 | 0.03 | 0.01 | -0.01 | 10/28/2026 | 11/2/2026 3:59:57 PM EST |
| 140.00 | 0.05 | 0.35 | 0.20 | 0.10 | -0.25 | -71.43% | 0.00 | 19 | 51 | 0.42 | 0.02 | 0.00 | -0.01 | 11/2/2026 | 11/2/2026 3:59:57 PM EST |
| 145.00 | 0.00 | 0.35 | 0.18 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 48 | 0.52 | 0.01 | 0.00 | 0.00 | 10/30/2026 | 11/2/2026 3:59:57 PM EST |
| 150.00 | 0.00 | 0.65 | 0.33 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 88 | 0.64 | 0.01 | 0.00 | 0.00 | 10/13/2026 | 11/2/2026 3:59:57 PM EST |
| 155.00 | 0.00 | 0.65 | 0.33 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.68 | 0.00 | 0.00 | 0.00 | 10/14/2026 | 11/2/2026 3:59:57 PM EST |
| 160.00 | 0.00 | 0.60 | 0.30 | 0.54 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.71 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 11/2/2026 3:59:57 PM EST |
| 165.00 | 0.00 | 1.00 | 0.50 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.83 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 11/2/2026 3:59:57 PM EST |
| 170.00 | 0.00 | 0.55 | 0.28 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.77 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 11/2/2026 3:59:57 PM EST |
| 175.00 | 0.00 | 0.60 | 0.30 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.58 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 11/2/2026 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 21 | 2.37 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 11/2/2026 3:59:57 PM EST |
| 40.00 | 0.00 | 2.15 | 1.08 | 0.21 | 0.00 | 0.00% | 0.03 | 0 | 11 | 2.11 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 11/2/2026 3:59:57 PM EST |
| 45.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 23 | 1.16 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 11/2/2026 3:59:57 PM EST |
| 50.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 185 | 0.98 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 11/2/2026 3:59:57 PM EST |
| 55.00 | 0.00 | 0.25 | 0.13 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 504 | 0.94 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 11/2/2026 3:59:57 PM EST |
| 60.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 299 | 1.02 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 11/2/2026 3:59:57 PM EST |
| 65.00 | 0.00 | 0.60 | 0.30 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 362 | 0.85 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 11/2/2026 3:59:57 PM EST |
| 70.00 | 0.00 | 0.35 | 0.18 | 0.10 | -0.05 | -33.34% | 0.00 | 2 | 387 | 0.66 | -0.01 | 0.00 | 0.00 | 11/2/2026 | 11/2/2026 3:59:57 PM EST |
| 75.00 | 0.05 | 0.75 | 0.40 | 0.15 | -0.05 | -25.00% | 0.01 | 3 | 1,468 | 0.46 | -0.02 | 0.00 | -0.01 | 11/2/2026 | 11/2/2026 3:59:57 PM EST |
| 80.00 | 0.05 | 0.60 | 0.33 | 0.29 | -0.16 | -35.56% | 0.00 | 7 | 147 | 0.44 | -0.04 | 0.01 | -0.01 | 11/2/2026 | 11/2/2026 3:59:57 PM EST |
| 85.00 | 0.50 | 1.10 | 0.80 | 0.60 | -0.25 | -29.42% | 0.01 | 8 | 366 | 0.47 | -0.08 | 0.01 | -0.03 | 11/2/2026 | 11/2/2026 3:59:57 PM EST |
| 90.00 | 1.00 | 1.70 | 1.35 | 0.86 | -0.39 | -31.20% | 0.02 | 33 | 241 | 0.44 | -0.15 | 0.01 | -0.04 | 11/2/2026 | 11/2/2026 3:59:57 PM EST |
| 95.00 | 1.90 | 2.80 | 2.35 | 2.10 | -0.35 | -14.29% | 0.02 | 34 | 603 | 0.42 | -0.24 | 0.02 | -0.05 | 11/2/2026 | 11/2/2026 3:59:57 PM EST |
| 100.00 | 3.40 | 4.40 | 3.90 | 3.65 | +0.05 | +1.39% | 0.04 | 181 | 565 | 0.41 | -0.35 | 0.03 | -0.06 | 11/2/2026 | 11/2/2026 3:59:57 PM EST |
| 105.00 | 5.60 | 6.70 | 6.15 | 5.80 | -0.10 | -1.70% | 0.06 | 79 | 893 | 0.40 | -0.49 | 0.03 | -0.06 | 11/2/2026 | 11/2/2026 3:59:57 PM EST |
| 110.00 | 8.50 | 9.50 | 9.00 | 8.58 | +0.31 | +3.75% | 0.08 | 48 | 333 | 0.39 | -0.62 | 0.03 | -0.06 | 11/2/2026 | 11/2/2026 3:59:57 PM EST |
| 115.00 | 11.90 | 13.00 | 12.45 | 10.70 | +0.10 | +0.95% | 0.11 | 17 | 137 | 0.37 | -0.74 | 0.02 | -0.05 | 11/2/2026 | 11/2/2026 3:59:57 PM EST |
| 120.00 | 15.50 | 18.10 | 16.80 | 14.30 | -0.20 | -1.38% | 0.14 | 1 | 13 | 0.50 | -0.83 | 0.02 | -0.04 | 11/2/2026 | 11/2/2026 3:59:57 PM EST |
| 125.00 | 20.00 | 22.70 | 21.35 | 33.70 | 0.00 | 0.00% | 0.17 | 0 | 84 | 0.54 | -0.89 | 0.01 | -0.03 | 10/2/2026 | 11/2/2026 3:59:57 PM EST |
| 130.00 | 24.80 | 27.30 | 26.05 | 36.10 | 0.00 | 0.00% | 0.20 | 0 | 89 | 0.57 | -0.94 | 0.01 | -0.02 | 10/6/2026 | 11/2/2026 3:59:57 PM EST |
| 135.00 | 29.70 | 32.30 | 31.00 | 42.96 | 0.00 | 0.00% | 0.23 | 0 | 0 | 0.65 | -0.97 | 0.01 | -0.01 | 10/1/2026 | 11/2/2026 3:59:57 PM EST |
| 140.00 | 34.30 | 37.30 | 35.80 | 34.16 | +2.16 | +6.75% | 0.26 | 3 | 3 | 0.70 | -0.98 | 0.00 | -0.01 | 11/2/2026 | 11/2/2026 3:59:57 PM EST |
| 145.00 | 39.40 | 42.30 | 40.85 | 39.00 | 0.00 | 0.00% | 0.28 | 0 | 5 | 0.77 | -0.99 | 0.00 | 0.00 | 10/22/2026 | 11/2/2026 3:59:57 PM EST |
| 150.00 | 44.40 | 47.30 | 45.85 | % | 0.31 | 0 | 0 | 0.82 | -0.99 | 0.00 | 0.00 | 11/2/2026 3:59:57 PM EST | |||
| 155.00 | 49.40 | 52.30 | 50.85 | % | 0.33 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 11/2/2026 3:59:57 PM EST | |||
| 160.00 | 54.40 | 57.30 | 55.85 | % | 0.35 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 11/2/2026 3:59:57 PM EST | |||
| 165.00 | 59.40 | 62.30 | 60.85 | % | 0.37 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 11/2/2026 3:59:57 PM EST | |||
| 170.00 | 64.40 | 67.30 | 65.85 | % | 0.39 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 11/2/2026 3:59:57 PM EST | |||
| 175.00 | 68.80 | 72.30 | 70.55 | 100.00 | 0.00 | 0.00% | 0.40 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 3/24/2026 | 11/2/2026 3:59:57 PM EST |