Options Chain for LAUDER ESTEE COS INC CL A (EL) - $86.45 as of 5/7/2026 7:51:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 40.10 | 42.90 | 41.50 | % | 0.92 | 0 | 0 | 3.26 | 1.00 | 0.00 | 0.00 | 5/6/2026 4:00:09 PM EST | |||
| 50.00 | 34.90 | 37.90 | 36.40 | 17.60 | 0.00 | 0.00% | 0.73 | 0 | 0 | 2.71 | 1.00 | 0.00 | 0.00 | 4/2/2026 | 5/6/2026 4:00:09 PM EST |
| 55.00 | 30.00 | 32.90 | 31.45 | % | 0.57 | 0 | 0 | 2.32 | 1.00 | 0.00 | 0.00 | 5/6/2026 4:00:09 PM EST | |||
| 60.00 | 25.20 | 28.10 | 26.65 | 17.42 | 0.00 | 0.00% | 0.44 | 0 | 6 | 2.00 | 1.00 | 0.00 | 0.00 | 4/21/2026 | 5/6/2026 4:00:09 PM EST |
| 65.00 | 20.20 | 22.90 | 21.55 | 15.19 | 0.00 | 0.00% | 0.33 | 0 | 254 | 1.58 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/6/2026 4:00:09 PM EST |
| 67.00 | 18.20 | 20.90 | 19.55 | % | 0.29 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 5/6/2026 4:00:09 PM EST | |||
| 68.00 | 17.20 | 19.90 | 18.55 | 14.19 | 0.00 | 0.00% | 0.27 | 0 | 3 | 1.39 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 4:00:09 PM EST |
| 69.00 | 16.30 | 18.90 | 17.60 | 13.23 | 0.00 | 0.00% | 0.26 | 0 | 97 | 1.33 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 4:00:09 PM EST |
| 70.00 | 15.50 | 17.90 | 16.70 | 17.17 | 0.00 | 0.00% | 0.24 | 0 | 953 | 1.27 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 4:00:09 PM EST |
| 71.00 | 14.30 | 17.00 | 15.65 | % | 0.22 | 0 | 0 | 1.21 | 1.00 | 0.00 | -0.01 | 5/6/2026 4:00:09 PM EST | |||
| 72.00 | 13.30 | 16.00 | 14.65 | 7.50 | 0.00 | 0.00% | 0.20 | 0 | 1 | 1.11 | 1.00 | 0.00 | -0.01 | 4/28/2026 | 5/6/2026 4:00:09 PM EST |
| 73.00 | 12.20 | 15.00 | 13.60 | % | 0.19 | 0 | 0 | 1.33 | 0.99 | 0.00 | -0.01 | 5/6/2026 4:00:09 PM EST | |||
| 73.50 | 11.70 | 14.60 | 13.15 | 8.70 | 0.00 | 0.00% | 0.18 | 0 | 11 | 1.24 | 0.99 | 0.00 | -0.01 | 5/4/2026 | 5/6/2026 4:00:09 PM EST |
| 74.00 | 11.30 | 14.00 | 12.65 | 8.30 | 0.00 | 0.00% | 0.17 | 0 | 2 | 1.03 | 0.99 | 0.00 | -0.03 | 5/1/2026 | 5/6/2026 4:00:09 PM EST |
| 75.00 | 10.20 | 13.00 | 11.60 | 11.40 | -0.14 | -1.22% | 0.15 | 3 | 1,163 | 0.87 | 0.97 | 0.01 | -0.05 | 5/7/2026 | 5/6/2026 4:00:09 PM EST |
| 76.00 | 9.40 | 12.00 | 10.70 | 10.00 | 0.00 | 0.00% | 0.14 | 0 | 14 | 0.94 | 0.97 | 0.01 | -0.05 | 5/6/2026 | 5/6/2026 4:00:09 PM EST |
| 77.00 | 8.50 | 11.10 | 9.80 | 9.00 | 0.00 | 0.00% | 0.13 | 0 | 55 | 0.88 | 0.92 | 0.02 | -0.08 | 5/6/2026 | 5/6/2026 4:00:09 PM EST |
| 78.00 | 7.40 | 10.10 | 8.75 | 3.58 | 0.00 | 0.00% | 0.11 | 0 | 31 | 0.84 | 0.92 | 0.02 | -0.08 | 5/1/2026 | 5/6/2026 4:00:09 PM EST |
| 79.00 | 6.70 | 9.20 | 7.95 | 7.00 | 0.00 | 0.00% | 0.10 | 0 | 87 | 0.75 | 0.89 | 0.03 | -0.09 | 5/6/2026 | 5/6/2026 4:00:09 PM EST |
| 80.00 | 5.60 | 8.00 | 6.80 | 7.35 | 0.00 | 0.00% | 0.08 | 0 | 5,089 | 0.52 | 0.88 | 0.03 | -0.09 | 5/6/2026 | 5/6/2026 4:00:09 PM EST |
| 81.00 | 5.00 | 7.50 | 6.25 | 6.60 | 0.00 | 0.00% | 0.08 | 0 | 34 | 0.72 | 0.85 | 0.04 | -0.10 | 5/6/2026 | 5/6/2026 4:00:09 PM EST |
| 82.00 | 4.30 | 6.70 | 5.50 | 3.90 | 0.00 | 0.00% | 0.07 | 0 | 97 | 0.68 | 0.81 | 0.05 | -0.11 | 5/6/2026 | 5/6/2026 4:00:09 PM EST |
| 83.00 | 3.60 | 5.00 | 4.30 | 4.30 | 0.00 | 0.00% | 0.05 | 0 | 62 | 0.46 | 0.77 | 0.05 | -0.12 | 5/6/2026 | 5/6/2026 4:00:09 PM EST |
| 84.00 | 3.00 | 4.50 | 3.75 | 4.40 | 0.00 | 0.00% | 0.04 | 0 | 137 | 0.39 | 0.71 | 0.06 | -0.13 | 5/6/2026 | 5/6/2026 4:00:09 PM EST |
| 85.00 | 2.40 | 2.95 | 2.68 | 3.20 | 0.00 | 0.00% | 0.03 | 0 | 911 | 0.43 | 0.65 | 0.07 | -0.14 | 5/6/2026 | 5/6/2026 4:00:09 PM EST |
| 86.00 | 1.80 | 3.90 | 2.85 | 2.80 | 0.00 | 0.00% | 0.03 | 0 | 119 | 0.44 | 0.58 | 0.07 | -0.14 | 5/6/2026 | 5/6/2026 4:00:09 PM EST |
| 87.00 | 1.50 | 2.10 | 1.80 | 2.05 | 0.00 | 0.00% | 0.02 | 0 | 37 | 0.41 | 0.51 | 0.07 | -0.14 | 5/6/2026 | 5/6/2026 4:00:09 PM EST |
| 88.00 | 1.10 | 2.55 | 1.83 | 1.75 | 0.00 | 0.00% | 0.02 | 0 | 17 | 0.44 | 0.44 | 0.07 | -0.14 | 5/6/2026 | 5/6/2026 4:00:09 PM EST |
| 89.00 | 0.85 | 1.50 | 1.18 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.42 | 0.38 | 0.06 | -0.14 | 5/6/2026 | 5/6/2026 4:00:09 PM EST |
| 90.00 | 0.45 | 1.05 | 0.75 | 0.80 | -0.10 | -11.12% | 0.01 | 5 | 2,716 | 0.42 | 0.32 | 0.06 | -0.13 | 5/7/2026 | 5/6/2026 4:00:09 PM EST |
| 91.00 | 0.40 | 1.35 | 0.88 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.41 | 0.27 | 0.05 | -0.12 | 5/6/2026 | 5/6/2026 4:00:09 PM EST |
| 95.00 | 0.15 | 0.35 | 0.25 | 0.18 | -0.14 | -43.75% | 0.00 | 1 | 5,508 | 0.43 | 0.15 | 0.03 | -0.10 | 5/7/2026 | 5/6/2026 4:00:09 PM EST |
| 100.00 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 282 | 0.54 | 0.06 | 0.02 | -0.05 | 5/6/2026 | 5/6/2026 4:00:09 PM EST |
| 105.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 64 | 0.97 | 0.01 | 0.00 | -0.01 | 5/1/2026 | 5/6/2026 4:00:09 PM EST |
| 110.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,024 | 0.68 | 0.01 | 0.00 | -0.01 | 5/1/2026 | 5/6/2026 4:00:09 PM EST |
| 115.00 | 0.00 | 0.95 | 0.48 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 26 | 1.54 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 5/6/2026 4:00:09 PM EST |
| 120.00 | 0.00 | 1.35 | 0.68 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.85 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/6/2026 4:00:09 PM EST |
| 125.00 | 0.00 | 2.15 | 1.08 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.95 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 4:00:09 PM EST |
| 130.00 | 0.00 | 2.15 | 1.08 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.77 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 4:00:09 PM EST |
| 135.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.35 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/6/2026 4:00:09 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 0.10 | 0.05 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 21 | 1.93 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 5/6/2026 4:00:09 PM EST |
| 50.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 279 | 1.76 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 4:00:09 PM EST |
| 55.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 214 | 1.27 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 4:00:09 PM EST |
| 60.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 679 | 1.16 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 4:00:09 PM EST |
| 65.00 | 0.05 | 0.20 | 0.13 | 0.07 | 0.00 | 0.00% | 0.00 | 1 | 679 | 0.95 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/6/2026 4:00:09 PM EST |
| 67.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 360 | 0.92 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 4:00:09 PM EST |
| 68.00 | 0.00 | 0.75 | 0.38 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 139 | 1.24 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/6/2026 4:00:09 PM EST |
| 69.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 78 | 1.19 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 4:00:09 PM EST |
| 70.00 | 0.00 | 0.60 | 0.30 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 1,577 | 0.90 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 4:00:09 PM EST |
| 71.00 | 0.00 | 0.75 | 0.38 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 71 | 1.15 | 0.00 | 0.00 | -0.01 | 5/5/2026 | 5/6/2026 4:00:09 PM EST |
| 72.00 | 0.00 | 0.75 | 0.38 | 0.74 | 0.00 | 0.00% | 0.01 | 0 | 37 | 1.17 | 0.00 | 0.00 | -0.01 | 5/1/2026 | 5/6/2026 4:00:09 PM EST |
| 73.00 | 0.00 | 0.95 | 0.48 | 0.64 | 0.00 | 0.00% | 0.01 | 0 | 850 | 1.23 | -0.01 | 0.00 | -0.01 | 5/4/2026 | 5/6/2026 4:00:09 PM EST |
| 73.50 | 0.00 | 0.95 | 0.48 | 0.59 | 0.00 | 0.00% | 0.01 | 0 | 19 | 1.32 | -0.01 | 0.00 | -0.01 | 5/1/2026 | 5/6/2026 4:00:09 PM EST |
| 74.00 | 0.00 | 0.95 | 0.48 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.98 | -0.01 | 0.00 | -0.03 | 5/5/2026 | 5/6/2026 4:00:09 PM EST |
| 75.00 | 0.05 | 0.75 | 0.40 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 1,206 | 0.61 | -0.03 | 0.01 | -0.05 | 5/6/2026 | 5/6/2026 4:00:09 PM EST |
| 76.00 | 0.00 | 0.95 | 0.48 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 100 | 0.69 | -0.03 | 0.01 | -0.05 | 5/5/2026 | 5/6/2026 4:00:09 PM EST |
| 77.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 147 | 0.46 | -0.08 | 0.02 | -0.08 | 5/6/2026 | 5/6/2026 4:00:09 PM EST |
| 78.00 | 0.00 | 0.30 | 0.15 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.48 | -0.08 | 0.02 | -0.08 | 5/6/2026 | 5/6/2026 4:00:09 PM EST |
| 79.00 | 0.05 | 0.35 | 0.20 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.43 | -0.11 | 0.03 | -0.09 | 5/6/2026 | 5/6/2026 4:00:09 PM EST |
| 80.00 | 0.25 | 0.50 | 0.38 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 901 | 0.48 | -0.12 | 0.03 | -0.09 | 5/6/2026 | 5/6/2026 4:00:09 PM EST |
| 81.00 | 0.15 | 0.60 | 0.38 | 1.90 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.46 | -0.15 | 0.04 | -0.10 | 5/5/2026 | 5/6/2026 4:00:09 PM EST |
| 82.00 | 0.30 | 0.80 | 0.55 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 36 | 0.45 | -0.19 | 0.05 | -0.11 | 5/6/2026 | 5/6/2026 4:00:09 PM EST |
| 83.00 | 0.80 | 1.05 | 0.93 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.44 | -0.23 | 0.05 | -0.12 | 5/6/2026 | 5/6/2026 4:00:09 PM EST |
| 84.00 | 0.55 | 1.35 | 0.95 | 1.23 | 0.00 | 0.00% | 0.01 | 0 | 22 | 0.44 | -0.29 | 0.06 | -0.13 | 5/6/2026 | 5/6/2026 4:00:09 PM EST |
| 85.00 | 0.90 | 2.20 | 1.55 | 1.40 | 0.00 | 0.00% | 0.02 | 0 | 58 | 0.44 | -0.35 | 0.07 | -0.14 | 5/6/2026 | 5/6/2026 4:00:09 PM EST |
| 86.00 | 1.30 | 2.65 | 1.98 | 2.30 | +0.60 | +35.30% | 0.02 | 1 | 12 | 0.46 | -0.42 | 0.07 | -0.14 | 5/7/2026 | 5/6/2026 4:00:09 PM EST |
| 87.00 | 1.55 | 3.10 | 2.33 | 3.20 | 0.00 | 0.00% | 0.03 | 0 | 5 | 0.43 | -0.49 | 0.07 | -0.14 | 5/6/2026 | 5/6/2026 4:00:09 PM EST |
| 88.00 | 1.95 | 3.90 | 2.93 | 2.70 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.44 | -0.56 | 0.07 | -0.14 | 5/6/2026 | 5/6/2026 4:00:09 PM EST |
| 89.00 | 3.70 | 4.60 | 4.15 | % | 0.05 | 0 | 0 | 0.41 | -0.62 | 0.06 | -0.14 | 5/6/2026 4:00:09 PM EST | |||
| 90.00 | 3.30 | 5.40 | 4.35 | 6.15 | 0.00 | 0.00% | 0.05 | 0 | 18 | 0.42 | -0.68 | 0.06 | -0.13 | 5/6/2026 | 5/6/2026 4:00:09 PM EST |
| 91.00 | 3.80 | 6.30 | 5.05 | 5.50 | % | 0.06 | 10 | 0 | 0.47 | -0.73 | 0.05 | -0.12 | 5/7/2026 | 5/6/2026 4:00:09 PM EST | |
| 95.00 | 8.00 | 10.20 | 9.10 | 13.43 | 0.00 | 0.00% | 0.10 | 0 | 217 | 0.83 | -0.85 | 0.03 | -0.10 | 5/5/2026 | 5/6/2026 4:00:09 PM EST |
| 100.00 | 12.30 | 15.00 | 13.65 | 13.62 | 0.00 | 0.00% | 0.14 | 0 | 112 | 0.88 | -0.94 | 0.02 | -0.05 | 5/6/2026 | 5/6/2026 4:00:09 PM EST |
| 105.00 | 17.20 | 20.10 | 18.65 | 24.12 | 0.00 | 0.00% | 0.18 | 0 | 32 | 1.13 | -0.99 | 0.00 | -0.01 | 5/4/2026 | 5/6/2026 4:00:09 PM EST |
| 110.00 | 22.20 | 25.10 | 23.65 | 35.05 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.27 | -0.99 | 0.00 | -0.01 | 4/16/2026 | 5/6/2026 4:00:09 PM EST |
| 115.00 | 27.20 | 30.40 | 28.80 | 40.08 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 4/16/2026 | 5/6/2026 4:00:09 PM EST |
| 120.00 | 32.20 | 35.30 | 33.75 | 49.90 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 3/26/2026 | 5/6/2026 4:00:09 PM EST |
| 125.00 | 37.20 | 40.10 | 38.65 | % | 0.31 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:09 PM EST | |||
| 130.00 | 42.20 | 44.90 | 43.55 | % | 0.33 | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:09 PM EST | |||
| 135.00 | 47.30 | 50.30 | 48.80 | % | 0.36 | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:09 PM EST |