Options Chain for LAUDER ESTEE COS INC CL A (EL) - $115.21 as of 1/30/2026 3:00:19 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 88.50 | 92.50 | 90.50 | % | 3.62 | 0 | 0 | 3.15 | 1.00 | 0.00 | 0.00 | 1/30/2026 4:00:02 PM EST | |||
| 30.00 | 83.55 | 87.55 | 85.55 | % | 2.85 | 0 | 0 | 2.81 | 1.00 | 0.00 | 0.00 | 1/30/2026 4:00:02 PM EST | |||
| 35.00 | 78.60 | 82.50 | 80.55 | 44.45 | 0.00 | 0.00% | 2.30 | 0 | 2 | 2.47 | 1.00 | 0.00 | 0.00 | 6/26/2025 | 1/30/2026 4:00:02 PM EST |
| 40.00 | 74.05 | 77.10 | 75.58 | 77.10 | 0.00 | 0.00% | 1.89 | 0 | 4 | 2.05 | 1.00 | 0.00 | 0.00 | 1/14/2026 | 1/30/2026 4:00:02 PM EST |
| 45.00 | 68.60 | 72.50 | 70.55 | 48.50 | 0.00 | 0.00% | 1.57 | 0 | 5 | 1.99 | 1.00 | 0.00 | 0.00 | 8/27/2025 | 1/30/2026 4:00:02 PM EST |
| 50.00 | 64.25 | 66.95 | 65.60 | 54.00 | 0.00 | 0.00% | 1.31 | 0 | 26 | 1.66 | 1.00 | 0.00 | 0.00 | 10/20/2025 | 1/30/2026 4:00:02 PM EST |
| 55.00 | 59.30 | 62.60 | 60.95 | 59.65 | 0.00 | 0.00% | 1.11 | 0 | 465 | 1.63 | 1.00 | 0.00 | 0.00 | 1/20/2026 | 1/30/2026 4:00:02 PM EST |
| 60.00 | 54.30 | 57.65 | 55.98 | 57.02 | 0.00 | 0.00% | 0.93 | 0 | 70 | 1.47 | 1.00 | 0.00 | 0.00 | 1/27/2026 | 1/30/2026 4:00:02 PM EST |
| 65.00 | 48.50 | 51.95 | 50.23 | 41.63 | 0.00 | 0.00% | 0.77 | 0 | 122 | 1.20 | 1.00 | 0.00 | 0.00 | 12/30/2025 | 1/30/2026 4:00:02 PM EST |
| 70.00 | 43.80 | 47.35 | 45.58 | 45.18 | 0.00 | 0.00% | 0.65 | 0 | 222 | 1.13 | 0.99 | 0.00 | 0.00 | 1/28/2026 | 1/30/2026 4:00:02 PM EST |
| 75.00 | 38.85 | 41.45 | 40.15 | 40.04 | -2.91 | -6.78% | 0.54 | 3 | 453 | 0.86 | 0.99 | 0.00 | -0.01 | 1/30/2026 | 1/30/2026 4:00:02 PM EST |
| 80.00 | 33.90 | 36.75 | 35.33 | 37.53 | 0.00 | 0.00% | 0.44 | 0 | 1,019 | 0.80 | 0.97 | 0.00 | -0.01 | 1/26/2026 | 1/30/2026 4:00:02 PM EST |
| 85.00 | 29.15 | 31.80 | 30.48 | 30.86 | 0.00 | 0.00% | 0.36 | 0 | 283 | 0.70 | 0.96 | 0.00 | -0.02 | 1/29/2026 | 1/30/2026 4:00:02 PM EST |
| 90.00 | 25.90 | 27.05 | 26.48 | 27.64 | 0.00 | 0.00% | 0.29 | 0 | 343 | 0.53 | 0.92 | 0.01 | -0.03 | 1/27/2026 | 1/30/2026 4:00:02 PM EST |
| 95.00 | 21.30 | 22.80 | 22.05 | 23.25 | 0.00 | 0.00% | 0.23 | 0 | 518 | 0.51 | 0.88 | 0.01 | -0.04 | 1/26/2026 | 1/30/2026 4:00:02 PM EST |
| 100.00 | 17.15 | 18.05 | 17.60 | 17.55 | -1.28 | -6.80% | 0.18 | 1 | 945 | 0.47 | 0.82 | 0.01 | -0.06 | 1/30/2026 | 1/30/2026 4:00:02 PM EST |
| 105.00 | 13.30 | 14.55 | 13.93 | 13.86 | +0.26 | +1.92% | 0.13 | 3 | 359 | 0.47 | 0.74 | 0.02 | -0.07 | 1/30/2026 | 1/30/2026 4:00:02 PM EST |
| 110.00 | 9.90 | 11.60 | 10.75 | 10.75 | +0.08 | +0.75% | 0.10 | 2 | 485 | 0.47 | 0.65 | 0.02 | -0.07 | 1/30/2026 | 1/30/2026 4:00:02 PM EST |
| 115.00 | 7.50 | 8.05 | 7.78 | 7.50 | -0.20 | -2.60% | 0.07 | 8 | 283 | 0.45 | 0.54 | 0.02 | -0.08 | 1/30/2026 | 1/30/2026 4:00:02 PM EST |
| 120.00 | 5.05 | 5.85 | 5.45 | 5.10 | -0.75 | -12.83% | 0.05 | 2 | 472 | 0.43 | 0.44 | 0.02 | -0.08 | 1/30/2026 | 1/30/2026 4:00:02 PM EST |
| 125.00 | 3.70 | 4.15 | 3.93 | 3.82 | -0.23 | -5.68% | 0.03 | 52 | 791 | 0.44 | 0.34 | 0.02 | -0.07 | 1/30/2026 | 1/30/2026 4:00:02 PM EST |
| 130.00 | 2.26 | 2.79 | 2.53 | 2.55 | -0.75 | -22.73% | 0.02 | 9 | 390 | 0.43 | 0.25 | 0.02 | -0.06 | 1/30/2026 | 1/30/2026 4:00:02 PM EST |
| 135.00 | 1.48 | 1.85 | 1.67 | 1.85 | -0.10 | -5.13% | 0.01 | 9 | 744 | 0.43 | 0.18 | 0.01 | -0.05 | 1/30/2026 | 1/30/2026 4:00:02 PM EST |
| 140.00 | 1.02 | 1.35 | 1.19 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 208 | 0.44 | 0.13 | 0.01 | -0.04 | 1/23/2026 | 1/30/2026 4:00:02 PM EST |
| 145.00 | 0.44 | 0.93 | 0.69 | 0.63 | 0.00 | 0.00% | 0.00 | 1 | 16 | 0.43 | 0.09 | 0.01 | -0.03 | 1/30/2026 | 1/30/2026 4:00:02 PM EST |
| 150.00 | 0.26 | 0.65 | 0.46 | 0.39 | -0.41 | -51.25% | 0.00 | 5 | 32 | 0.43 | 0.06 | 0.01 | -0.02 | 1/30/2026 | 1/30/2026 4:00:02 PM EST |
| 155.00 | 0.06 | 0.50 | 0.28 | 0.59 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.42 | 0.04 | 0.00 | -0.02 | 1/21/2026 | 1/30/2026 4:00:02 PM EST |
| 160.00 | 0.06 | 0.59 | 0.33 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.46 | 0.03 | 0.00 | -0.01 | 1/28/2026 | 1/30/2026 4:00:02 PM EST |
| 165.00 | 0.00 | 0.31 | 0.16 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.52 | 0.02 | 0.00 | -0.01 | 1/26/2026 | 1/30/2026 4:00:02 PM EST |
| 170.00 | 0.01 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.45 | 0.01 | 0.00 | -0.01 | 1/30/2026 4:00:02 PM EST | |||
| 175.00 | 0.00 | 0.34 | 0.17 | 0.05 | % | 0.00 | 16 | 0 | 0.60 | 0.01 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 2.13 | 1.07 | 0.26 | 0.00 | 0.00% | 0.04 | 0 | 0 | 3.07 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 1/30/2026 4:00:02 PM EST |
| 30.00 | 0.00 | 2.13 | 1.07 | 0.37 | 0.00 | 0.00% | 0.04 | 0 | 0 | 2.71 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 1/30/2026 4:00:02 PM EST |
| 35.00 | 0.00 | 1.82 | 0.91 | 0.20 | 0.00 | 0.00% | 0.03 | 0 | 56 | 2.32 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 1/30/2026 4:00:02 PM EST |
| 40.00 | 0.00 | 2.13 | 1.07 | 0.24 | 0.00 | 0.00% | 0.03 | 0 | 21 | 2.17 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 1/30/2026 4:00:02 PM EST |
| 45.00 | 0.00 | 0.85 | 0.43 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 2,296 | 1.57 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 1/30/2026 4:00:02 PM EST |
| 50.00 | 0.00 | 1.62 | 0.81 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 1,005 | 1.64 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 1/30/2026 4:00:02 PM EST |
| 55.00 | 0.00 | 1.53 | 0.77 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 196 | 1.46 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 1/30/2026 4:00:02 PM EST |
| 60.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 774 | 0.80 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 1/30/2026 4:00:02 PM EST |
| 65.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 162 | 0.75 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 1/30/2026 4:00:02 PM EST |
| 70.00 | 0.00 | 0.24 | 0.12 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 225 | 0.71 | -0.01 | 0.00 | 0.00 | 1/26/2026 | 1/30/2026 4:00:02 PM EST |
| 75.00 | 0.00 | 0.26 | 0.13 | 0.13 | 0.00 | 0.00% | 0.00 | 1 | 1,948 | 0.63 | -0.01 | 0.00 | -0.01 | 1/30/2026 | 1/30/2026 4:00:02 PM EST |
| 80.00 | 0.10 | 0.46 | 0.28 | 0.28 | +0.03 | +12.00% | 0.00 | 1 | 703 | 0.55 | -0.03 | 0.00 | -0.01 | 1/30/2026 | 1/30/2026 4:00:02 PM EST |
| 85.00 | 0.25 | 0.67 | 0.46 | 0.48 | 0.00 | 0.00% | 0.01 | 0 | 732 | 0.52 | -0.04 | 0.00 | -0.02 | 1/27/2026 | 1/30/2026 4:00:02 PM EST |
| 90.00 | 0.52 | 1.01 | 0.77 | 0.76 | +0.06 | +8.58% | 0.01 | 1 | 604 | 0.50 | -0.08 | 0.01 | -0.03 | 1/30/2026 | 1/30/2026 4:00:02 PM EST |
| 95.00 | 1.03 | 1.61 | 1.32 | 1.31 | +0.08 | +6.51% | 0.01 | 1 | 562 | 0.49 | -0.12 | 0.01 | -0.04 | 1/30/2026 | 1/30/2026 4:00:02 PM EST |
| 100.00 | 1.79 | 2.19 | 1.99 | 2.02 | 0.00 | 0.00% | 0.02 | 0 | 1,249 | 0.46 | -0.18 | 0.01 | -0.06 | 1/27/2026 | 1/30/2026 4:00:02 PM EST |
| 105.00 | 3.20 | 3.45 | 3.33 | 3.57 | +0.27 | +8.19% | 0.03 | 14 | 572 | 0.46 | -0.26 | 0.02 | -0.07 | 1/30/2026 | 1/30/2026 4:00:02 PM EST |
| 110.00 | 4.85 | 5.10 | 4.98 | 5.15 | +0.10 | +1.98% | 0.05 | 14 | 258 | 0.45 | -0.35 | 0.02 | -0.07 | 1/30/2026 | 1/30/2026 4:00:02 PM EST |
| 115.00 | 6.40 | 7.45 | 6.93 | 7.30 | 0.00 | 0.00% | 0.06 | 0 | 218 | 0.43 | -0.46 | 0.02 | -0.08 | 1/29/2026 | 1/30/2026 4:00:02 PM EST |
| 120.00 | 9.80 | 10.20 | 10.00 | 9.78 | 0.00 | 0.00% | 0.08 | 0 | 54 | 0.44 | -0.56 | 0.02 | -0.08 | 1/29/2026 | 1/30/2026 4:00:02 PM EST |
| 125.00 | 12.65 | 14.35 | 13.50 | 13.20 | 0.00 | 0.00% | 0.11 | 0 | 82 | 0.45 | -0.66 | 0.02 | -0.07 | 1/28/2026 | 1/30/2026 4:00:02 PM EST |
| 130.00 | 16.40 | 18.05 | 17.23 | % | 0.13 | 0 | 0 | 0.45 | -0.75 | 0.02 | -0.06 | 1/30/2026 4:00:02 PM EST | |||
| 135.00 | 20.60 | 23.00 | 21.80 | 46.00 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.48 | -0.82 | 0.01 | -0.05 | 8/19/2025 | 1/30/2026 4:00:02 PM EST |
| 140.00 | 25.05 | 27.35 | 26.20 | % | 0.19 | 0 | 0 | 0.49 | -0.87 | 0.01 | -0.04 | 1/30/2026 4:00:02 PM EST | |||
| 145.00 | 29.65 | 32.00 | 30.83 | 37.70 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.64 | -0.91 | 0.01 | -0.03 | 12/26/2025 | 1/30/2026 4:00:02 PM EST |
| 150.00 | 34.40 | 36.80 | 35.60 | % | 0.24 | 0 | 0 | 0.68 | -0.94 | 0.01 | -0.02 | 1/30/2026 4:00:02 PM EST | |||
| 155.00 | 39.25 | 41.50 | 40.38 | % | 0.26 | 0 | 0 | 0.70 | -0.96 | 0.00 | -0.02 | 1/30/2026 4:00:02 PM EST | |||
| 160.00 | 43.30 | 46.75 | 45.03 | % | 0.28 | 0 | 0 | 0.78 | -0.97 | 0.00 | -0.01 | 1/30/2026 4:00:02 PM EST | |||
| 165.00 | 47.60 | 51.70 | 49.65 | % | 0.30 | 0 | 0 | 0.82 | -0.98 | 0.00 | -0.01 | 1/30/2026 4:00:02 PM EST | |||
| 170.00 | 53.70 | 55.90 | 54.80 | % | 0.32 | 0 | 0 | 0.77 | -0.99 | 0.00 | -0.01 | 1/30/2026 4:00:02 PM EST | |||
| 175.00 | 58.70 | 60.90 | 59.80 | % | 0.34 | 0 | 0 | 0.82 | -0.99 | 0.00 | 0.00 | 1/30/2026 4:00:02 PM EST |