Options Chain for LAUDER ESTEE COS INC CL A (EL) - $73.29 as of 4/10/2026 6:05:40 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 | 18.60 | 21.70 | 20.15 | % | 0.37 | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 4/16/2026 3:59:59 PM EST | |||
| 58.00 | 15.60 | 18.80 | 17.20 | % | 0.30 | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 4/16/2026 3:59:59 PM EST | |||
| 59.00 | 14.60 | 17.80 | 16.20 | % | 0.27 | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 4/16/2026 3:59:59 PM EST | |||
| 60.00 | 13.70 | 16.70 | 15.20 | % | 0.25 | 0 | 0 | 1.54 | 1.00 | 0.00 | -0.01 | 4/16/2026 3:59:59 PM EST | |||
| 61.00 | 13.20 | 15.80 | 14.50 | % | 0.24 | 0 | 0 | 1.50 | 0.99 | 0.00 | -0.01 | 4/16/2026 3:59:59 PM EST | |||
| 62.00 | 12.20 | 14.80 | 13.50 | % | 0.22 | 0 | 0 | 1.42 | 0.99 | 0.00 | -0.02 | 4/16/2026 3:59:59 PM EST | |||
| 63.00 | 11.30 | 13.60 | 12.45 | % | 0.20 | 0 | 0 | 1.27 | 0.99 | 0.01 | -0.03 | 4/16/2026 3:59:59 PM EST | |||
| 64.00 | 10.40 | 12.40 | 11.40 | % | 0.18 | 0 | 0 | 1.11 | 0.98 | 0.01 | -0.04 | 4/16/2026 3:59:59 PM EST | |||
| 65.00 | 9.40 | 11.80 | 10.60 | 11.47 | 0.00 | 0.00% | 0.16 | 0 | 15 | 1.19 | 0.96 | 0.01 | -0.05 | 4/15/2026 | 4/16/2026 3:59:59 PM EST |
| 66.00 | 8.40 | 10.90 | 9.65 | % | 0.15 | 0 | 0 | 1.14 | 0.95 | 0.02 | -0.06 | 4/16/2026 3:59:59 PM EST | |||
| 67.00 | 7.50 | 9.40 | 8.45 | 8.00 | 0.00 | 0.00% | 0.13 | 0 | 2 | 0.89 | 0.93 | 0.02 | -0.07 | 4/9/2026 | 4/16/2026 3:59:59 PM EST |
| 68.00 | 6.60 | 9.10 | 7.85 | 8.30 | 0.00 | 0.00% | 0.12 | 0 | 23 | 1.04 | 0.90 | 0.03 | -0.08 | 4/14/2026 | 4/16/2026 3:59:59 PM EST |
| 68.50 | 6.20 | 8.70 | 7.45 | % | 0.11 | 0 | 0 | 1.03 | 0.88 | 0.03 | -0.09 | 4/16/2026 3:59:59 PM EST | |||
| 69.00 | 5.70 | 8.20 | 6.95 | 4.00 | 0.00 | 0.00% | 0.10 | 0 | 15 | 0.99 | 0.86 | 0.03 | -0.10 | 4/2/2026 | 4/16/2026 3:59:59 PM EST |
| 69.50 | 5.60 | 7.80 | 6.70 | % | 0.10 | 0 | 0 | 0.97 | 0.85 | 0.04 | -0.11 | 4/16/2026 3:59:59 PM EST | |||
| 70.00 | 4.80 | 7.30 | 6.05 | 6.75 | 0.00 | 0.00% | 0.09 | 0 | 23 | 0.93 | 0.82 | 0.04 | -0.12 | 4/15/2026 | 4/16/2026 3:59:59 PM EST |
| 70.50 | 5.20 | 6.40 | 5.80 | 6.14 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.58 | 0.80 | 0.04 | -0.12 | 4/15/2026 | 4/16/2026 3:59:59 PM EST |
| 71.00 | 4.80 | 6.00 | 5.40 | 4.90 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.58 | 0.78 | 0.05 | -0.13 | 4/9/2026 | 4/16/2026 3:59:59 PM EST |
| 71.50 | 4.40 | 5.20 | 4.80 | 3.82 | 0.00 | 0.00% | 0.07 | 0 | 21 | 0.52 | 0.75 | 0.05 | -0.14 | 4/10/2026 | 4/16/2026 3:59:59 PM EST |
| 72.00 | 4.30 | 4.80 | 4.55 | 4.22 | +0.02 | +0.48% | 0.06 | 10 | 19 | 0.56 | 0.73 | 0.05 | -0.14 | 4/16/2026 | 4/16/2026 3:59:59 PM EST |
| 72.50 | 3.60 | 4.80 | 4.20 | 3.70 | -0.10 | -2.64% | 0.06 | 9 | 14 | 0.55 | 0.70 | 0.06 | -0.15 | 4/16/2026 | 4/16/2026 3:59:59 PM EST |
| 73.00 | 3.60 | 4.10 | 3.85 | 4.45 | 0.00 | 0.00% | 0.05 | 0 | 62 | 0.55 | 0.67 | 0.06 | -0.16 | 4/15/2026 | 4/16/2026 3:59:59 PM EST |
| 73.50 | 3.40 | 3.90 | 3.65 | 3.70 | 0.00 | 0.00% | 0.05 | 0 | 36 | 0.58 | 0.64 | 0.06 | -0.16 | 4/13/2026 | 4/16/2026 3:59:59 PM EST |
| 74.00 | 3.10 | 3.50 | 3.30 | 3.10 | -0.70 | -18.43% | 0.04 | 5 | 20 | 0.57 | 0.61 | 0.06 | -0.16 | 4/16/2026 | 4/16/2026 3:59:59 PM EST |
| 75.00 | 2.60 | 2.90 | 2.75 | 2.89 | -0.49 | -14.50% | 0.04 | 5 | 43 | 0.57 | 0.55 | 0.06 | -0.17 | 4/16/2026 | 4/16/2026 3:59:59 PM EST |
| 76.00 | 2.10 | 2.40 | 2.25 | 2.25 | -0.70 | -23.73% | 0.03 | 10 | 97 | 0.56 | 0.48 | 0.06 | -0.17 | 4/16/2026 | 4/16/2026 3:59:59 PM EST |
| 77.00 | 1.70 | 2.00 | 1.85 | 1.65 | -1.04 | -38.67% | 0.02 | 19 | 1,036 | 0.57 | 0.42 | 0.06 | -0.16 | 4/16/2026 | 4/16/2026 3:59:59 PM EST |
| 78.00 | 1.30 | 1.60 | 1.45 | 1.81 | 0.00 | 0.00% | 0.02 | 0 | 19 | 0.55 | 0.36 | 0.06 | -0.15 | 4/15/2026 | 4/16/2026 3:59:59 PM EST |
| 79.00 | 0.80 | 1.30 | 1.05 | 1.40 | -0.30 | -17.65% | 0.01 | 3 | 6 | 0.53 | 0.31 | 0.06 | -0.14 | 4/16/2026 | 4/16/2026 3:59:59 PM EST |
| 80.00 | 0.65 | 1.00 | 0.83 | 0.76 | -0.39 | -33.92% | 0.01 | 8 | 78 | 0.53 | 0.26 | 0.05 | -0.13 | 4/16/2026 | 4/16/2026 3:59:59 PM EST |
| 81.00 | 0.45 | 1.05 | 0.75 | 0.60 | -0.57 | -48.72% | 0.01 | 7 | 32 | 0.57 | 0.21 | 0.05 | -0.12 | 4/16/2026 | 4/16/2026 3:59:59 PM EST |
| 82.00 | 0.35 | 0.60 | 0.48 | 0.50 | -0.28 | -35.90% | 0.01 | 10 | 63 | 0.53 | 0.17 | 0.04 | -0.10 | 4/16/2026 | 4/16/2026 3:59:59 PM EST |
| 83.00 | 0.20 | 0.50 | 0.35 | 0.89 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.50 | 0.13 | 0.03 | -0.09 | 4/9/2026 | 4/16/2026 3:59:59 PM EST |
| 84.00 | 0.05 | 0.55 | 0.30 | 0.25 | -0.30 | -54.55% | 0.00 | 1 | 4 | 0.52 | 0.11 | 0.03 | -0.07 | 4/16/2026 | 4/16/2026 3:59:59 PM EST |
| 85.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 0.71 | 0.08 | 0.02 | -0.06 | 4/16/2026 3:59:59 PM EST | |||
| 86.00 | 0.00 | 0.45 | 0.23 | 0.15 | +0.14 | +1,400.00% | 0.00 | 5 | 1 | 0.72 | 0.06 | 0.02 | -0.05 | 4/16/2026 | 4/16/2026 3:59:59 PM EST |
| 87.00 | 0.00 | 0.45 | 0.23 | 0.11 | % | 0.00 | 3 | 0 | 0.76 | 0.05 | 0.02 | -0.04 | 4/16/2026 | 4/16/2026 3:59:59 PM EST | |
| 88.00 | 0.00 | 0.85 | 0.43 | 0.37 | +0.17 | +85.00% | 0.00 | 3 | 1 | 0.97 | 0.04 | 0.01 | -0.03 | 4/16/2026 | 4/16/2026 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 1.35 | 0.68 | 0.64 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.99 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/16/2026 3:59:59 PM EST |
| 58.00 | 0.00 | 2.15 | 1.08 | 0.57 | 0.00 | 0.00% | 0.02 | 0 | 2 | 2.06 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/16/2026 3:59:59 PM EST |
| 59.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 4/16/2026 3:59:59 PM EST | |||
| 60.00 | 0.00 | 1.15 | 0.58 | 0.36 | 0.00 | 0.00% | 0.01 | 0 | 216 | 1.49 | 0.00 | 0.00 | -0.01 | 4/13/2026 | 4/16/2026 3:59:59 PM EST |
| 61.00 | 0.00 | 2.20 | 1.10 | 0.47 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.81 | -0.01 | 0.00 | -0.01 | 4/15/2026 | 4/16/2026 3:59:59 PM EST |
| 62.00 | 0.00 | 2.20 | 1.10 | 0.52 | 0.00 | 0.00% | 0.02 | 0 | 6 | 1.72 | -0.01 | 0.00 | -0.02 | 4/10/2026 | 4/16/2026 3:59:59 PM EST |
| 63.00 | 0.00 | 0.55 | 0.28 | 0.51 | 0.00 | 0.00% | 0.00 | 0 | 19 | 1.00 | -0.01 | 0.01 | -0.03 | 4/9/2026 | 4/16/2026 3:59:59 PM EST |
| 64.00 | 0.00 | 0.55 | 0.28 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.94 | -0.02 | 0.01 | -0.04 | 4/10/2026 | 4/16/2026 3:59:59 PM EST |
| 65.00 | 0.00 | 0.50 | 0.25 | 0.20 | -0.02 | -9.10% | 0.00 | 3 | 1,039 | 0.85 | -0.04 | 0.01 | -0.05 | 4/16/2026 | 4/16/2026 3:59:59 PM EST |
| 66.00 | 0.05 | 1.00 | 0.53 | 0.35 | -0.06 | -14.64% | 0.01 | 1 | 56 | 0.73 | -0.05 | 0.02 | -0.06 | 4/16/2026 | 4/16/2026 3:59:59 PM EST |
| 67.00 | 0.15 | 0.45 | 0.30 | 0.25 | -0.05 | -16.67% | 0.00 | 8 | 6 | 0.76 | -0.07 | 0.02 | -0.07 | 4/16/2026 | 4/16/2026 3:59:59 PM EST |
| 68.00 | 0.25 | 1.00 | 0.63 | 0.40 | -0.02 | -4.77% | 0.01 | 2 | 8 | 0.68 | -0.10 | 0.03 | -0.08 | 4/16/2026 | 4/16/2026 3:59:59 PM EST |
| 68.50 | 0.15 | 1.05 | 0.60 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 93 | 0.63 | -0.12 | 0.03 | -0.09 | 4/13/2026 | 4/16/2026 3:59:59 PM EST |
| 69.00 | 0.25 | 0.75 | 0.50 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.58 | -0.14 | 0.03 | -0.10 | 4/13/2026 | 4/16/2026 3:59:59 PM EST |
| 69.50 | 0.40 | 0.70 | 0.55 | 1.29 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.57 | -0.15 | 0.04 | -0.11 | 4/13/2026 | 4/16/2026 3:59:59 PM EST |
| 70.00 | 0.50 | 0.80 | 0.65 | 0.62 | -0.18 | -22.50% | 0.01 | 112 | 51 | 0.57 | -0.18 | 0.04 | -0.12 | 4/16/2026 | 4/16/2026 3:59:59 PM EST |
| 70.50 | 0.45 | 1.00 | 0.73 | 0.80 | +0.05 | +6.67% | 0.01 | 15 | 34 | 0.56 | -0.20 | 0.04 | -0.12 | 4/16/2026 | 4/16/2026 3:59:59 PM EST |
| 71.00 | 0.65 | 1.00 | 0.83 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 74 | 0.56 | -0.22 | 0.05 | -0.13 | 4/15/2026 | 4/16/2026 3:59:59 PM EST |
| 71.50 | 0.80 | 1.15 | 0.98 | 1.17 | -0.12 | -9.31% | 0.01 | 1 | 106 | 0.57 | -0.25 | 0.05 | -0.14 | 4/16/2026 | 4/16/2026 3:59:59 PM EST |
| 72.00 | 0.70 | 1.35 | 1.03 | 1.51 | +0.25 | +19.85% | 0.01 | 7 | 32 | 0.54 | -0.27 | 0.05 | -0.14 | 4/16/2026 | 4/16/2026 3:59:59 PM EST |
| 72.50 | 0.90 | 1.45 | 1.18 | 1.75 | -0.35 | -16.67% | 0.02 | 1 | 38 | 0.54 | -0.30 | 0.06 | -0.15 | 4/16/2026 | 4/16/2026 3:59:59 PM EST |
| 73.00 | 1.20 | 1.95 | 1.58 | 1.71 | 0.00 | 0.00% | 0.02 | 0 | 54 | 0.60 | -0.33 | 0.06 | -0.16 | 4/15/2026 | 4/16/2026 3:59:59 PM EST |
| 73.50 | 1.55 | 1.80 | 1.68 | 1.85 | -0.65 | -26.00% | 0.02 | 11 | 10 | 0.58 | -0.36 | 0.06 | -0.16 | 4/16/2026 | 4/16/2026 3:59:59 PM EST |
| 74.00 | 1.75 | 2.00 | 1.88 | 2.25 | -0.60 | -21.06% | 0.03 | 8 | 27 | 0.57 | -0.39 | 0.06 | -0.16 | 4/16/2026 | 4/16/2026 3:59:59 PM EST |
| 75.00 | 2.20 | 2.40 | 2.30 | 2.73 | +0.32 | +13.28% | 0.03 | 14 | 1,065 | 0.57 | -0.45 | 0.06 | -0.17 | 4/16/2026 | 4/16/2026 3:59:59 PM EST |
| 76.00 | 2.70 | 3.00 | 2.85 | 2.70 | +0.10 | +3.85% | 0.04 | 32 | 120 | 0.57 | -0.52 | 0.06 | -0.17 | 4/16/2026 | 4/16/2026 3:59:59 PM EST |
| 77.00 | 3.20 | 3.60 | 3.40 | % | 0.04 | 0 | 0 | 0.57 | -0.58 | 0.06 | -0.16 | 4/16/2026 3:59:59 PM EST | |||
| 78.00 | 3.70 | 4.20 | 3.95 | % | 0.05 | 0 | 0 | 0.54 | -0.64 | 0.06 | -0.15 | 4/16/2026 3:59:59 PM EST | |||
| 79.00 | 4.40 | 4.90 | 4.65 | 12.90 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.54 | -0.69 | 0.06 | -0.14 | 4/2/2026 | 4/16/2026 3:59:59 PM EST |
| 80.00 | 4.80 | 5.60 | 5.20 | 8.35 | 0.00 | 0.00% | 0.07 | 0 | 16 | 0.46 | -0.74 | 0.05 | -0.13 | 4/13/2026 | 4/16/2026 3:59:59 PM EST |
| 81.00 | 5.00 | 7.50 | 6.25 | % | 0.08 | 0 | 0 | 0.90 | -0.79 | 0.05 | -0.12 | 4/16/2026 3:59:59 PM EST | |||
| 82.00 | 5.90 | 8.30 | 7.10 | % | 0.09 | 0 | 0 | 0.92 | -0.83 | 0.04 | -0.10 | 4/16/2026 3:59:59 PM EST | |||
| 83.00 | 6.80 | 9.10 | 7.95 | % | 0.10 | 0 | 0 | 0.93 | -0.87 | 0.03 | -0.09 | 4/16/2026 3:59:59 PM EST | |||
| 84.00 | 8.00 | 10.10 | 9.05 | % | 0.11 | 0 | 0 | 0.99 | -0.89 | 0.03 | -0.07 | 4/16/2026 3:59:59 PM EST | |||
| 85.00 | 8.70 | 11.00 | 9.85 | % | 0.12 | 0 | 0 | 1.01 | -0.92 | 0.02 | -0.06 | 4/16/2026 3:59:59 PM EST | |||
| 86.00 | 9.60 | 11.90 | 10.75 | 17.59 | 0.00 | 0.00% | 0.12 | 0 | 1 | 1.04 | -0.94 | 0.02 | -0.05 | 3/27/2026 | 4/16/2026 3:59:59 PM EST |
| 87.00 | 10.60 | 12.90 | 11.75 | % | 0.14 | 0 | 0 | 1.09 | -0.95 | 0.02 | -0.04 | 4/16/2026 3:59:59 PM EST | |||
| 88.00 | 11.60 | 13.90 | 12.75 | % | 0.14 | 0 | 0 | 1.14 | -0.96 | 0.01 | -0.03 | 4/16/2026 3:59:59 PM EST |