Options Chain for LAUDER ESTEE COS INC CL A (EL) - $69.12 as of 4/3/2026 3:00:30 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 62.00 | 8.70 | 11.60 | 10.15 | % | 0.16 | 0 | 0 | 0.63 | 0.70 | 0.02 | -0.06 | 4/2/2026 3:59:52 PM EST | |||
| 63.00 | 8.00 | 11.00 | 9.50 | % | 0.15 | 0 | 0 | 0.63 | 0.68 | 0.02 | -0.06 | 4/2/2026 3:59:52 PM EST | |||
| 64.00 | 7.40 | 10.40 | 8.90 | % | 0.14 | 0 | 0 | 0.63 | 0.66 | 0.02 | -0.06 | 4/2/2026 3:59:52 PM EST | |||
| 65.00 | 6.80 | 9.80 | 8.30 | % | 0.13 | 0 | 0 | 0.63 | 0.64 | 0.02 | -0.06 | 4/2/2026 3:59:52 PM EST | |||
| 66.00 | 6.20 | 9.30 | 7.75 | % | 0.12 | 0 | 0 | 0.63 | 0.61 | 0.02 | -0.06 | 4/2/2026 3:59:52 PM EST | |||
| 67.00 | 5.60 | 8.80 | 7.20 | % | 0.11 | 0 | 0 | 0.62 | 0.59 | 0.02 | -0.06 | 4/2/2026 3:59:52 PM EST | |||
| 68.00 | 5.10 | 8.30 | 6.70 | % | 0.10 | 0 | 0 | 0.62 | 0.57 | 0.02 | -0.06 | 4/2/2026 3:59:52 PM EST | |||
| 69.00 | 4.50 | 7.80 | 6.15 | % | 0.09 | 0 | 0 | 0.62 | 0.54 | 0.02 | -0.06 | 4/2/2026 3:59:52 PM EST | |||
| 70.00 | 5.40 | 7.30 | 6.35 | % | 0.09 | 0 | 0 | 0.68 | 0.52 | 0.02 | -0.06 | 4/2/2026 3:59:52 PM EST | |||
| 71.00 | 3.60 | 7.00 | 5.30 | % | 0.07 | 0 | 0 | 0.62 | 0.49 | 0.02 | -0.06 | 4/2/2026 3:59:52 PM EST | |||
| 72.00 | 4.10 | 5.70 | 4.90 | % | 0.07 | 0 | 0 | 0.61 | 0.47 | 0.02 | -0.06 | 4/2/2026 3:59:52 PM EST | |||
| 73.00 | 2.80 | 6.20 | 4.50 | % | 0.06 | 0 | 0 | 0.61 | 0.44 | 0.02 | -0.06 | 4/2/2026 3:59:52 PM EST | |||
| 74.00 | 3.60 | 5.90 | 4.75 | % | 0.06 | 0 | 0 | 0.67 | 0.42 | 0.02 | -0.06 | 4/2/2026 3:59:52 PM EST | |||
| 75.00 | 2.05 | 5.60 | 3.83 | % | 0.05 | 0 | 0 | 0.61 | 0.39 | 0.02 | -0.06 | 4/2/2026 3:59:52 PM EST | |||
| 76.00 | 1.75 | 5.30 | 3.53 | % | 0.05 | 0 | 0 | 0.60 | 0.37 | 0.02 | -0.06 | 4/2/2026 3:59:52 PM EST | |||
| 77.00 | 1.40 | 5.00 | 3.20 | % | 0.04 | 0 | 0 | 0.60 | 0.35 | 0.02 | -0.05 | 4/2/2026 3:59:52 PM EST | |||
| 78.00 | 1.10 | 4.80 | 2.95 | % | 0.04 | 0 | 0 | 0.59 | 0.32 | 0.02 | -0.05 | 4/2/2026 3:59:52 PM EST | |||
| 79.00 | 0.85 | 4.60 | 2.73 | % | 0.03 | 0 | 0 | 0.59 | 0.30 | 0.02 | -0.05 | 4/2/2026 3:59:52 PM EST | |||
| 80.00 | 0.60 | 4.10 | 2.35 | 2.50 | % | 0.03 | 1 | 0 | 0.57 | 0.27 | 0.02 | -0.05 | 4/2/2026 | 4/2/2026 3:59:52 PM EST | |
| 81.00 | 0.35 | 4.20 | 2.28 | % | 0.03 | 0 | 0 | 0.57 | 0.25 | 0.02 | -0.04 | 4/2/2026 3:59:52 PM EST | |||
| 82.00 | 0.25 | 4.00 | 2.13 | % | 0.03 | 0 | 0 | 0.57 | 0.23 | 0.02 | -0.04 | 4/2/2026 3:59:52 PM EST | |||
| 83.00 | 0.15 | 3.80 | 1.98 | % | 0.02 | 0 | 0 | 0.56 | 0.21 | 0.02 | -0.04 | 4/2/2026 3:59:52 PM EST | |||
| 84.00 | 0.05 | 3.00 | 1.53 | 1.35 | % | 0.02 | 2 | 0 | 0.51 | 0.18 | 0.02 | -0.04 | 4/2/2026 | 4/2/2026 3:59:52 PM EST | |
| 85.00 | 0.00 | 3.50 | 1.75 | % | 0.02 | 0 | 0 | 0.83 | 0.18 | 0.02 | -0.04 | 4/2/2026 3:59:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 62.00 | 1.80 | 5.40 | 3.60 | % | 0.06 | 0 | 0 | 0.67 | -0.29 | 0.02 | -0.06 | 4/2/2026 3:59:52 PM EST | |||
| 63.00 | 2.20 | 5.80 | 4.00 | % | 0.06 | 0 | 0 | 0.67 | -0.32 | 0.02 | -0.06 | 4/2/2026 3:59:52 PM EST | |||
| 64.00 | 2.60 | 6.10 | 4.35 | % | 0.07 | 0 | 0 | 0.67 | -0.34 | 0.02 | -0.06 | 4/2/2026 3:59:52 PM EST | |||
| 65.00 | 3.00 | 5.60 | 4.30 | % | 0.07 | 0 | 0 | 0.61 | -0.36 | 0.02 | -0.06 | 4/2/2026 3:59:52 PM EST | |||
| 66.00 | 3.50 | 6.90 | 5.20 | % | 0.08 | 0 | 0 | 0.66 | -0.39 | 0.02 | -0.06 | 4/2/2026 3:59:52 PM EST | |||
| 67.00 | 4.00 | 7.40 | 5.70 | % | 0.09 | 0 | 0 | 0.66 | -0.41 | 0.02 | -0.06 | 4/2/2026 3:59:52 PM EST | |||
| 68.00 | 4.50 | 7.80 | 6.15 | % | 0.09 | 0 | 0 | 0.65 | -0.43 | 0.02 | -0.06 | 4/2/2026 3:59:52 PM EST | |||
| 69.00 | 5.00 | 8.30 | 6.65 | % | 0.10 | 0 | 0 | 0.65 | -0.46 | 0.02 | -0.06 | 4/2/2026 3:59:52 PM EST | |||
| 70.00 | 5.60 | 8.80 | 7.20 | % | 0.10 | 0 | 0 | 0.65 | -0.48 | 0.02 | -0.06 | 4/2/2026 3:59:52 PM EST | |||
| 71.00 | 6.20 | 9.40 | 7.80 | % | 0.11 | 0 | 0 | 0.65 | -0.51 | 0.02 | -0.06 | 4/2/2026 3:59:52 PM EST | |||
| 72.00 | 6.80 | 9.90 | 8.35 | % | 0.12 | 0 | 0 | 0.65 | -0.53 | 0.02 | -0.06 | 4/2/2026 3:59:52 PM EST | |||
| 73.00 | 7.50 | 10.50 | 9.00 | % | 0.12 | 0 | 0 | 0.65 | -0.56 | 0.02 | -0.06 | 4/2/2026 3:59:52 PM EST | |||
| 74.00 | 8.10 | 11.20 | 9.65 | % | 0.13 | 0 | 0 | 0.64 | -0.58 | 0.02 | -0.06 | 4/2/2026 3:59:52 PM EST | |||
| 75.00 | 8.80 | 11.70 | 10.25 | % | 0.14 | 0 | 0 | 0.64 | -0.61 | 0.02 | -0.06 | 4/2/2026 3:59:52 PM EST | |||
| 76.00 | 9.50 | 12.40 | 10.95 | % | 0.14 | 0 | 0 | 0.64 | -0.63 | 0.02 | -0.06 | 4/2/2026 3:59:52 PM EST | |||
| 77.00 | 10.30 | 13.10 | 11.70 | % | 0.15 | 0 | 0 | 0.64 | -0.65 | 0.02 | -0.05 | 4/2/2026 3:59:52 PM EST | |||
| 78.00 | 11.00 | 12.70 | 11.85 | % | 0.15 | 0 | 0 | 0.57 | -0.68 | 0.02 | -0.05 | 4/2/2026 3:59:52 PM EST | |||
| 79.00 | 11.80 | 14.60 | 13.20 | % | 0.17 | 0 | 0 | 0.64 | -0.70 | 0.02 | -0.05 | 4/2/2026 3:59:52 PM EST | |||
| 80.00 | 12.60 | 15.30 | 13.95 | % | 0.17 | 0 | 0 | 0.64 | -0.73 | 0.02 | -0.05 | 4/2/2026 3:59:52 PM EST | |||
| 81.00 | 13.40 | 16.10 | 14.75 | % | 0.18 | 0 | 0 | 0.63 | -0.75 | 0.02 | -0.04 | 4/2/2026 3:59:52 PM EST | |||
| 82.00 | 14.20 | 16.90 | 15.55 | % | 0.19 | 0 | 0 | 0.63 | -0.77 | 0.02 | -0.04 | 4/2/2026 3:59:52 PM EST | |||
| 83.00 | 15.10 | 17.70 | 16.40 | % | 0.20 | 0 | 0 | 0.63 | -0.79 | 0.02 | -0.04 | 4/2/2026 3:59:52 PM EST | |||
| 84.00 | 15.90 | 18.50 | 17.20 | % | 0.20 | 0 | 0 | 0.63 | -0.82 | 0.02 | -0.04 | 4/2/2026 3:59:52 PM EST | |||
| 85.00 | 16.60 | 19.40 | 18.00 | % | 0.21 | 0 | 0 | 0.68 | -0.82 | 0.02 | -0.04 | 4/2/2026 3:59:52 PM EST |