Options Chain for LAUDER ESTEE COS INC CL A (EL) - $69.75 as of 3/26/2026 8:51:25 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 | 9.65 | 11.85 | 10.75 | % | 0.17 | 0 | 0 | 0.55 | 0.77 | 0.02 | -0.08 | 3/26/2026 4:00:01 PM EST | |||
| 63.00 | 9.20 | 11.15 | 10.18 | % | 0.16 | 0 | 0 | 0.57 | 0.75 | 0.02 | -0.08 | 3/26/2026 4:00:01 PM EST | |||
| 64.00 | 8.50 | 10.55 | 9.53 | % | 0.15 | 0 | 0 | 0.57 | 0.73 | 0.02 | -0.08 | 3/26/2026 4:00:01 PM EST | |||
| 65.00 | 8.00 | 9.95 | 8.98 | % | 0.14 | 0 | 0 | 0.59 | 0.71 | 0.02 | -0.08 | 3/26/2026 4:00:01 PM EST | |||
| 66.00 | 7.35 | 9.35 | 8.35 | % | 0.13 | 0 | 0 | 0.58 | 0.68 | 0.02 | -0.08 | 3/26/2026 4:00:01 PM EST | |||
| 67.00 | 6.75 | 8.75 | 7.75 | % | 0.12 | 0 | 0 | 0.58 | 0.66 | 0.03 | -0.08 | 3/26/2026 4:00:01 PM EST | |||
| 68.00 | 6.25 | 8.35 | 7.30 | % | 0.11 | 0 | 0 | 0.59 | 0.63 | 0.03 | -0.08 | 3/26/2026 4:00:01 PM EST | |||
| 69.00 | 5.70 | 7.75 | 6.73 | % | 0.10 | 0 | 0 | 0.59 | 0.60 | 0.03 | -0.08 | 3/26/2026 4:00:01 PM EST | |||
| 70.00 | 5.30 | 7.30 | 6.30 | % | 0.09 | 0 | 0 | 0.60 | 0.58 | 0.03 | -0.08 | 3/26/2026 4:00:01 PM EST | |||
| 71.00 | 4.90 | 6.85 | 5.88 | % | 0.08 | 0 | 0 | 0.60 | 0.55 | 0.03 | -0.08 | 3/26/2026 4:00:01 PM EST | |||
| 72.00 | 4.45 | 6.40 | 5.43 | % | 0.08 | 0 | 0 | 0.60 | 0.52 | 0.03 | -0.08 | 3/26/2026 4:00:01 PM EST | |||
| 73.00 | 4.10 | 6.00 | 5.05 | % | 0.07 | 0 | 0 | 0.60 | 0.50 | 0.03 | -0.08 | 3/26/2026 4:00:01 PM EST | |||
| 74.00 | 3.65 | 5.55 | 4.60 | % | 0.06 | 0 | 0 | 0.60 | 0.47 | 0.03 | -0.08 | 3/26/2026 4:00:01 PM EST | |||
| 75.00 | 3.15 | 5.20 | 4.18 | % | 0.06 | 0 | 0 | 0.59 | 0.44 | 0.03 | -0.08 | 3/26/2026 4:00:01 PM EST | |||
| 76.00 | 2.81 | 4.85 | 3.83 | % | 0.05 | 0 | 0 | 0.59 | 0.42 | 0.03 | -0.08 | 3/26/2026 4:00:01 PM EST | |||
| 77.00 | 2.46 | 4.55 | 3.51 | % | 0.05 | 0 | 0 | 0.59 | 0.39 | 0.03 | -0.08 | 3/26/2026 4:00:01 PM EST | |||
| 78.00 | 2.13 | 4.20 | 3.17 | % | 0.04 | 0 | 0 | 0.58 | 0.37 | 0.03 | -0.07 | 3/26/2026 4:00:01 PM EST | |||
| 79.00 | 1.82 | 3.95 | 2.89 | % | 0.04 | 0 | 0 | 0.58 | 0.35 | 0.03 | -0.07 | 3/26/2026 4:00:01 PM EST | |||
| 80.00 | 1.53 | 3.85 | 2.69 | % | 0.03 | 0 | 0 | 0.59 | 0.32 | 0.03 | -0.07 | 3/26/2026 4:00:01 PM EST | |||
| 81.00 | 1.27 | 3.70 | 2.49 | % | 0.03 | 0 | 0 | 0.59 | 0.30 | 0.02 | -0.07 | 3/26/2026 4:00:01 PM EST | |||
| 82.00 | 1.02 | 3.60 | 2.31 | % | 0.03 | 0 | 0 | 0.59 | 0.28 | 0.02 | -0.06 | 3/26/2026 4:00:01 PM EST | |||
| 83.00 | 0.80 | 3.50 | 2.15 | % | 0.03 | 0 | 0 | 0.59 | 0.26 | 0.02 | -0.06 | 3/26/2026 4:00:01 PM EST | |||
| 84.00 | 0.59 | 3.40 | 2.00 | % | 0.02 | 0 | 0 | 0.59 | 0.24 | 0.02 | -0.06 | 3/26/2026 4:00:01 PM EST | |||
| 85.00 | 0.41 | 3.30 | 1.86 | % | 0.02 | 0 | 0 | 0.59 | 0.22 | 0.02 | -0.05 | 3/26/2026 4:00:01 PM EST | |||
| 86.00 | 0.23 | 3.20 | 1.72 | % | 0.02 | 0 | 0 | 0.58 | 0.20 | 0.02 | -0.05 | 3/26/2026 4:00:01 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 | 1.29 | 3.80 | 2.55 | % | 0.04 | 0 | 0 | 0.66 | -0.23 | 0.02 | -0.08 | 3/26/2026 4:00:01 PM EST | |||
| 63.00 | 1.66 | 3.90 | 2.78 | % | 0.04 | 0 | 0 | 0.65 | -0.25 | 0.02 | -0.08 | 3/26/2026 4:00:01 PM EST | |||
| 64.00 | 1.47 | 4.15 | 2.81 | % | 0.04 | 0 | 0 | 0.61 | -0.27 | 0.02 | -0.08 | 3/26/2026 4:00:01 PM EST | |||
| 65.00 | 2.40 | 4.45 | 3.43 | % | 0.05 | 0 | 0 | 0.65 | -0.29 | 0.02 | -0.08 | 3/26/2026 4:00:01 PM EST | |||
| 66.00 | 2.80 | 4.80 | 3.80 | % | 0.06 | 0 | 0 | 0.65 | -0.32 | 0.02 | -0.08 | 3/26/2026 4:00:01 PM EST | |||
| 67.00 | 2.64 | 5.20 | 3.92 | % | 0.06 | 0 | 0 | 0.61 | -0.34 | 0.03 | -0.08 | 3/26/2026 4:00:01 PM EST | |||
| 68.00 | 3.65 | 5.60 | 4.63 | % | 0.07 | 0 | 0 | 0.64 | -0.37 | 0.03 | -0.08 | 3/26/2026 4:00:01 PM EST | |||
| 69.00 | 4.15 | 6.00 | 5.08 | % | 0.07 | 0 | 0 | 0.64 | -0.40 | 0.03 | -0.08 | 3/26/2026 4:00:01 PM EST | |||
| 70.00 | 4.65 | 6.40 | 5.53 | % | 0.08 | 0 | 0 | 0.63 | -0.42 | 0.03 | -0.08 | 3/26/2026 4:00:01 PM EST | |||
| 71.00 | 5.20 | 6.90 | 6.05 | % | 0.09 | 0 | 0 | 0.63 | -0.45 | 0.03 | -0.08 | 3/26/2026 4:00:01 PM EST | |||
| 72.00 | 5.75 | 7.45 | 6.60 | % | 0.09 | 0 | 0 | 0.63 | -0.48 | 0.03 | -0.08 | 3/26/2026 4:00:01 PM EST | |||
| 73.00 | 6.30 | 8.15 | 7.23 | % | 0.10 | 0 | 0 | 0.64 | -0.50 | 0.03 | -0.08 | 3/26/2026 4:00:01 PM EST | |||
| 74.00 | 6.90 | 8.70 | 7.80 | % | 0.11 | 0 | 0 | 0.63 | -0.53 | 0.03 | -0.08 | 3/26/2026 4:00:01 PM EST | |||
| 75.00 | 7.55 | 9.70 | 8.63 | 7.84 | % | 0.12 | 1 | 0 | 0.65 | -0.56 | 0.03 | -0.08 | 3/26/2026 | 3/26/2026 4:00:01 PM EST | |
| 76.00 | 8.30 | 10.10 | 9.20 | % | 0.12 | 0 | 0 | 0.64 | -0.58 | 0.03 | -0.08 | 3/26/2026 4:00:01 PM EST | |||
| 77.00 | 8.95 | 10.80 | 9.88 | % | 0.13 | 0 | 0 | 0.64 | -0.61 | 0.03 | -0.08 | 3/26/2026 4:00:01 PM EST | |||
| 78.00 | 9.65 | 11.50 | 10.58 | % | 0.14 | 0 | 0 | 0.64 | -0.63 | 0.03 | -0.07 | 3/26/2026 4:00:01 PM EST | |||
| 79.00 | 10.35 | 12.35 | 11.35 | % | 0.14 | 0 | 0 | 0.64 | -0.65 | 0.03 | -0.07 | 3/26/2026 4:00:01 PM EST | |||
| 80.00 | 10.90 | 13.10 | 12.00 | % | 0.15 | 0 | 0 | 0.62 | -0.68 | 0.03 | -0.07 | 3/26/2026 4:00:01 PM EST | |||
| 81.00 | 11.30 | 13.90 | 12.60 | % | 0.16 | 0 | 0 | 0.75 | -0.70 | 0.02 | -0.07 | 3/26/2026 4:00:01 PM EST | |||
| 82.00 | 12.60 | 15.00 | 13.80 | % | 0.17 | 0 | 0 | 0.79 | -0.72 | 0.02 | -0.06 | 3/26/2026 4:00:01 PM EST | |||
| 83.00 | 12.90 | 15.95 | 14.43 | % | 0.17 | 0 | 0 | 0.81 | -0.74 | 0.02 | -0.06 | 3/26/2026 4:00:01 PM EST | |||
| 84.00 | 13.75 | 16.70 | 15.23 | % | 0.18 | 0 | 0 | 0.81 | -0.76 | 0.02 | -0.06 | 3/26/2026 4:00:01 PM EST | |||
| 85.00 | 14.55 | 17.50 | 16.03 | % | 0.19 | 0 | 0 | 0.81 | -0.78 | 0.02 | -0.05 | 3/26/2026 4:00:01 PM EST | |||
| 86.00 | 15.45 | 18.85 | 17.15 | % | 0.20 | 0 | 0 | 0.88 | -0.80 | 0.02 | -0.05 | 3/26/2026 4:00:01 PM EST |