Options Chain for LAUDER ESTEE COS INC CL A (EL) - $87.88 as of 3/16/2026 1:42:14 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 | 62.05 | 65.80 | 63.93 | % | 2.56 | 0 | 0 | 9.37 | 1.00 | 0.00 | 0.00 | 3/16/2026 3:59:32 PM EST | |||
| 30.00 | 57.10 | 60.60 | 58.85 | % | 1.96 | 0 | 0 | 8.00 | 1.00 | 0.00 | 0.00 | 3/16/2026 3:59:32 PM EST | |||
| 35.00 | 52.00 | 55.60 | 53.80 | 44.45 | 0.00 | 0.00% | 1.54 | 0 | 0 | 6.97 | 1.00 | 0.00 | 0.00 | 6/26/2025 | 3/16/2026 3:59:32 PM EST |
| 40.00 | 47.00 | 50.70 | 48.85 | 71.15 | 0.00 | 0.00% | 1.22 | 0 | 0 | 6.19 | 1.00 | 0.00 | 0.00 | 2/26/2026 | 3/16/2026 3:59:32 PM EST |
| 45.00 | 42.55 | 45.70 | 44.13 | 65.85 | 0.00 | 0.00% | 0.98 | 0 | 0 | 5.34 | 1.00 | 0.00 | 0.00 | 2/26/2026 | 3/16/2026 3:59:32 PM EST |
| 50.00 | 37.85 | 40.85 | 39.35 | 61.25 | 0.00 | 0.00% | 0.79 | 0 | 0 | 4.80 | 1.00 | 0.00 | 0.00 | 2/26/2026 | 3/16/2026 3:59:32 PM EST |
| 55.00 | 32.85 | 35.00 | 33.93 | 55.80 | 0.00 | 0.00% | 0.62 | 0 | 4 | 3.60 | 1.00 | 0.00 | 0.00 | 2/26/2026 | 3/16/2026 3:59:32 PM EST |
| 60.00 | 27.85 | 30.00 | 28.93 | 51.25 | 0.00 | 0.00% | 0.48 | 0 | 0 | 3.07 | 1.00 | 0.00 | 0.00 | 2/26/2026 | 3/16/2026 3:59:32 PM EST |
| 65.00 | 22.90 | 25.65 | 24.28 | 27.43 | 0.00 | 0.00% | 0.37 | 0 | 4 | 2.96 | 1.00 | 0.00 | 0.00 | 3/10/2026 | 3/16/2026 3:59:32 PM EST |
| 70.00 | 18.10 | 20.65 | 19.38 | 20.00 | -20.50 | -50.62% | 0.28 | 6 | 9 | 2.44 | 1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:32 PM EST |
| 75.00 | 12.95 | 15.30 | 14.13 | 18.30 | 0.00 | 0.00% | 0.19 | 0 | 16 | 1.80 | 0.99 | 0.01 | -0.02 | 3/6/2026 | 3/16/2026 3:59:32 PM EST |
| 80.00 | 8.25 | 10.40 | 9.33 | 9.87 | +4.37 | +79.46% | 0.12 | 2 | 35 | 1.37 | 0.91 | 0.02 | -0.12 | 3/16/2026 | 3/16/2026 3:59:32 PM EST |
| 85.00 | 4.45 | 6.00 | 5.23 | 5.46 | +1.31 | +31.57% | 0.06 | 14 | 82 | 0.84 | 0.73 | 0.05 | -0.24 | 3/16/2026 | 3/16/2026 3:59:32 PM EST |
| 90.00 | 1.44 | 1.94 | 1.69 | 1.77 | +0.07 | +4.12% | 0.02 | 403 | 825 | 0.61 | 0.42 | 0.07 | -0.28 | 3/16/2026 | 3/16/2026 3:59:32 PM EST |
| 95.00 | 0.20 | 0.67 | 0.44 | 0.68 | +0.23 | +51.12% | 0.00 | 17 | 731 | 0.61 | 0.16 | 0.04 | -0.18 | 3/16/2026 | 3/16/2026 3:59:32 PM EST |
| 100.00 | 0.00 | 0.20 | 0.10 | 0.12 | -0.04 | -25.00% | 0.00 | 6 | 2,984 | 0.75 | 0.04 | 0.01 | -0.07 | 3/16/2026 | 3/16/2026 3:59:32 PM EST |
| 105.00 | 0.02 | 0.05 | 0.04 | 0.05 | -0.10 | -66.67% | 0.00 | 6 | 915 | 0.72 | 0.01 | 0.00 | -0.02 | 3/16/2026 | 3/16/2026 3:59:32 PM EST |
| 110.00 | 0.00 | 0.05 | 0.03 | 0.04 | -0.07 | -63.64% | 0.00 | 5 | 2,056 | 0.94 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:32 PM EST |
| 115.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.07 | -87.50% | 0.00 | 16 | 726 | 1.11 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:32 PM EST |
| 120.00 | 0.02 | 0.12 | 0.07 | 0.14 | +0.06 | +75.00% | 0.00 | 29 | 1,094 | 1.29 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:32 PM EST |
| 125.00 | 0.01 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 3 | 1,077 | 1.25 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:32 PM EST |
| 130.00 | 0.00 | 0.12 | 0.06 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1,392 | 1.73 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/16/2026 3:59:32 PM EST |
| 135.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 898 | 1.57 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/16/2026 3:59:32 PM EST |
| 140.00 | 0.00 | 0.12 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 235 | 2.00 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/16/2026 3:59:32 PM EST |
| 145.00 | 0.00 | 0.12 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 35 | 2.13 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 3/16/2026 3:59:32 PM EST |
| 150.00 | 0.00 | 0.12 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 916 | 2.26 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/16/2026 3:59:32 PM EST |
| 155.00 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 35 | 2.13 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/16/2026 3:59:32 PM EST |
| 160.00 | 0.00 | 0.12 | 0.06 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 26 | 2.48 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 3/16/2026 3:59:32 PM EST |
| 165.00 | 0.00 | 0.12 | 0.06 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.59 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 3/16/2026 3:59:32 PM EST |
| 170.00 | 0.00 | 0.55 | 0.28 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 10 | 3.38 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 3/16/2026 3:59:32 PM EST |
| 175.00 | 0.00 | 0.01 | 0.01 | 0.51 | 0.00 | 0.00% | 0.00 | 0 | 14 | 2.17 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 3/16/2026 3:59:32 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 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/16/2026 3:59:32 PM EST |
| 30.00 | 0.00 | 2.13 | 1.07 | 0.07 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/16/2026 3:59:32 PM EST |
| 35.00 | 0.00 | 0.30 | 0.15 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 56 | 0.00 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 3/16/2026 3:59:32 PM EST |
| 40.00 | 0.00 | 2.13 | 1.07 | 0.24 | 0.00 | 0.00% | 0.03 | 0 | 21 | 6.34 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 3/16/2026 3:59:32 PM EST |
| 45.00 | 0.00 | 2.13 | 1.07 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 2,296 | 5.54 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/16/2026 3:59:32 PM EST |
| 50.00 | 0.00 | 2.13 | 1.07 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 1,001 | 4.84 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/16/2026 3:59:32 PM EST |
| 55.00 | 0.00 | 2.13 | 1.07 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 200 | 4.20 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/16/2026 3:59:32 PM EST |
| 60.00 | 0.00 | 0.51 | 0.26 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 778 | 2.44 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/16/2026 3:59:32 PM EST |
| 65.00 | 0.00 | 0.75 | 0.38 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 210 | 2.23 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 3/16/2026 3:59:32 PM EST |
| 70.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 217 | 1.81 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/16/2026 3:59:32 PM EST |
| 75.00 | 0.05 | 0.32 | 0.19 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 1,833 | 0.95 | -0.01 | 0.01 | -0.02 | 3/13/2026 | 3/16/2026 3:59:32 PM EST |
| 80.00 | 0.21 | 0.57 | 0.39 | 0.30 | -0.49 | -62.03% | 0.00 | 77 | 1,848 | 0.80 | -0.09 | 0.02 | -0.12 | 3/16/2026 | 3/16/2026 3:59:32 PM EST |
| 85.00 | 0.79 | 1.25 | 1.02 | 0.85 | -0.84 | -49.71% | 0.01 | 34 | 5,179 | 0.66 | -0.27 | 0.05 | -0.24 | 3/16/2026 | 3/16/2026 3:59:32 PM EST |
| 90.00 | 2.78 | 3.50 | 3.14 | 2.80 | -1.40 | -33.34% | 0.03 | 44 | 1,066 | 0.64 | -0.58 | 0.07 | -0.28 | 3/16/2026 | 3/16/2026 3:59:32 PM EST |
| 95.00 | 6.20 | 7.55 | 6.88 | 6.50 | -1.34 | -17.10% | 0.07 | 16 | 2,283 | 0.92 | -0.84 | 0.04 | -0.18 | 3/16/2026 | 3/16/2026 3:59:32 PM EST |
| 100.00 | 10.75 | 12.15 | 11.45 | 11.12 | -1.65 | -12.93% | 0.11 | 14 | 2,412 | 1.11 | -0.96 | 0.01 | -0.07 | 3/16/2026 | 3/16/2026 3:59:32 PM EST |
| 105.00 | 15.55 | 17.30 | 16.43 | 16.03 | -0.52 | -3.15% | 0.16 | 2 | 659 | 1.46 | -0.99 | 0.00 | -0.02 | 3/16/2026 | 3/16/2026 3:59:32 PM EST |
| 110.00 | 20.20 | 22.15 | 21.18 | 20.95 | -2.11 | -9.15% | 0.19 | 2 | 147 | 1.64 | -1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:32 PM EST |
| 115.00 | 25.05 | 27.30 | 26.18 | 30.05 | 0.00 | 0.00% | 0.23 | 0 | 89 | 1.96 | -1.00 | 0.00 | 0.00 | 3/12/2026 | 3/16/2026 3:59:32 PM EST |
| 120.00 | 29.40 | 33.05 | 31.23 | 35.05 | 0.00 | 0.00% | 0.26 | 0 | 5 | 2.55 | -1.00 | 0.00 | 0.00 | 3/12/2026 | 3/16/2026 3:59:32 PM EST |
| 125.00 | 35.05 | 37.90 | 36.48 | 27.60 | 0.00 | 0.00% | 0.29 | 0 | 0 | 2.70 | -1.00 | 0.00 | 0.00 | 3/5/2026 | 3/16/2026 3:59:32 PM EST |
| 130.00 | 40.00 | 43.30 | 41.65 | 28.90 | 0.00 | 0.00% | 0.32 | 0 | 0 | 3.09 | -1.00 | 0.00 | 0.00 | 3/2/2026 | 3/16/2026 3:59:32 PM EST |
| 135.00 | 44.35 | 48.30 | 46.33 | 32.90 | 0.00 | 0.00% | 0.34 | 0 | 0 | 3.32 | -1.00 | 0.00 | 0.00 | 3/2/2026 | 3/16/2026 3:59:32 PM EST |
| 140.00 | 49.20 | 53.30 | 51.25 | 42.60 | 0.00 | 0.00% | 0.37 | 0 | 0 | 3.50 | -1.00 | 0.00 | 0.00 | 3/5/2026 | 3/16/2026 3:59:32 PM EST |
| 145.00 | 54.70 | 58.30 | 56.50 | 37.70 | 0.00 | 0.00% | 0.39 | 0 | 0 | 3.68 | -1.00 | 0.00 | 0.00 | 12/26/2025 | 3/16/2026 3:59:32 PM EST |
| 150.00 | 59.20 | 63.30 | 61.25 | % | 0.41 | 0 | 0 | 3.85 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:32 PM EST | |||
| 155.00 | 64.35 | 67.80 | 66.08 | % | 0.43 | 0 | 0 | 3.59 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:32 PM EST | |||
| 160.00 | 69.20 | 73.30 | 71.25 | % | 0.45 | 0 | 0 | 4.16 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:32 PM EST | |||
| 165.00 | 74.25 | 78.30 | 76.28 | % | 0.46 | 0 | 0 | 4.31 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:32 PM EST | |||
| 170.00 | 79.85 | 83.30 | 81.58 | % | 0.48 | 0 | 0 | 4.46 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:32 PM EST | |||
| 175.00 | 84.35 | 88.30 | 86.33 | % | 0.49 | 0 | 0 | 4.59 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:32 PM EST |