Options Chain for LAUDER ESTEE COS INC CL A (EL) - $76.28 as of 4/24/2026 7:57:49 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 | 50.80 | 55.00 | 52.90 | 60.05 | 0.00 | 0.00% | 2.12 | 0 | 1 | 2.45 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 4/24/2026 3:59:44 PM EST |
| 30.00 | 45.80 | 49.90 | 47.85 | % | 1.59 | 0 | 1 | 2.09 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:44 PM EST | |||
| 35.00 | 40.90 | 45.10 | 43.00 | % | 1.23 | 0 | 5 | 1.86 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:44 PM EST | |||
| 40.00 | 36.40 | 39.20 | 37.80 | 31.20 | 0.00 | 0.00% | 0.94 | 0 | 303 | 1.39 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 4/24/2026 3:59:44 PM EST |
| 45.00 | 31.10 | 35.00 | 33.05 | 30.80 | 0.00 | 0.00% | 0.73 | 0 | 9 | 1.33 | 0.98 | 0.00 | -0.01 | 4/15/2026 | 4/24/2026 3:59:44 PM EST |
| 50.00 | 27.00 | 29.30 | 28.15 | % | 0.56 | 0 | 41 | 1.01 | 0.96 | 0.00 | -0.01 | 4/24/2026 3:59:44 PM EST | |||
| 55.00 | 22.30 | 24.70 | 23.50 | 16.50 | 0.00 | 0.00% | 0.43 | 0 | 49 | 0.91 | 0.93 | 0.01 | -0.02 | 3/27/2026 | 4/24/2026 3:59:44 PM EST |
| 60.00 | 17.80 | 20.00 | 18.90 | 18.90 | 0.00 | 0.00% | 0.32 | 0 | 60 | 0.52 | 0.88 | 0.01 | -0.03 | 4/21/2026 | 4/24/2026 3:59:44 PM EST |
| 65.00 | 13.90 | 15.70 | 14.80 | 13.50 | 0.00 | 0.00% | 0.23 | 0 | 231 | 0.57 | 0.81 | 0.01 | -0.04 | 4/23/2026 | 4/24/2026 3:59:44 PM EST |
| 70.00 | 10.90 | 11.70 | 11.30 | 10.90 | +0.70 | +6.87% | 0.16 | 11 | 1,656 | 0.58 | 0.72 | 0.02 | -0.05 | 4/24/2026 | 4/24/2026 3:59:44 PM EST |
| 75.00 | 8.00 | 8.30 | 8.15 | 7.90 | +0.50 | +6.76% | 0.11 | 33 | 1,808 | 0.56 | 0.61 | 0.02 | -0.06 | 4/24/2026 | 4/24/2026 3:59:44 PM EST |
| 80.00 | 5.50 | 5.80 | 5.65 | 5.50 | +0.64 | +13.17% | 0.07 | 114 | 1,110 | 0.54 | 0.49 | 0.02 | -0.06 | 4/24/2026 | 4/24/2026 3:59:44 PM EST |
| 85.00 | 3.70 | 3.90 | 3.80 | 3.80 | +0.60 | +18.75% | 0.04 | 8 | 684 | 0.54 | 0.38 | 0.02 | -0.06 | 4/24/2026 | 4/24/2026 3:59:44 PM EST |
| 90.00 | 2.30 | 2.55 | 2.43 | 2.50 | +0.35 | +16.28% | 0.03 | 36 | 3,319 | 0.53 | 0.28 | 0.02 | -0.05 | 4/24/2026 | 4/24/2026 3:59:44 PM EST |
| 95.00 | 1.55 | 1.65 | 1.60 | 1.57 | +0.32 | +25.60% | 0.02 | 16 | 1,024 | 0.53 | 0.20 | 0.02 | -0.04 | 4/24/2026 | 4/24/2026 3:59:44 PM EST |
| 100.00 | 0.90 | 1.30 | 1.10 | 0.96 | 0.00 | 0.00% | 0.01 | 0 | 1,225 | 0.55 | 0.14 | 0.01 | -0.03 | 4/22/2026 | 4/24/2026 3:59:44 PM EST |
| 105.00 | 0.50 | 0.85 | 0.68 | 0.52 | 0.00 | 0.00% | 0.01 | 0 | 1,048 | 0.54 | 0.10 | 0.01 | -0.03 | 4/23/2026 | 4/24/2026 3:59:44 PM EST |
| 110.00 | 0.35 | 0.60 | 0.48 | 0.42 | +0.12 | +40.00% | 0.00 | 2 | 283 | 0.56 | 0.07 | 0.01 | -0.02 | 4/24/2026 | 4/24/2026 3:59:44 PM EST |
| 115.00 | 0.00 | 0.45 | 0.23 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 401 | 0.53 | 0.06 | 0.01 | -0.02 | 4/21/2026 | 4/24/2026 3:59:44 PM EST |
| 120.00 | 0.15 | 0.45 | 0.30 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1,260 | 0.60 | 0.04 | 0.00 | -0.01 | 4/22/2026 | 4/24/2026 3:59:44 PM EST |
| 125.00 | 0.10 | 0.35 | 0.23 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 1,992 | 0.61 | 0.03 | 0.00 | -0.01 | 4/20/2026 | 4/24/2026 3:59:44 PM EST |
| 130.00 | 0.00 | 0.45 | 0.23 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,203 | 0.75 | 0.01 | 0.00 | -0.01 | 4/22/2026 | 4/24/2026 3:59:44 PM EST |
| 135.00 | 0.00 | 0.40 | 0.20 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 387 | 0.78 | 0.01 | 0.00 | 0.00 | 4/6/2026 | 4/24/2026 3:59:44 PM EST |
| 140.00 | 0.00 | 0.25 | 0.13 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 728 | 0.75 | 0.01 | 0.00 | 0.00 | 4/17/2026 | 4/24/2026 3:59:44 PM EST |
| 145.00 | 0.00 | 0.05 | 0.03 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 277 | 0.64 | 0.01 | 0.00 | 0.00 | 3/27/2026 | 4/24/2026 3:59:44 PM EST |
| 150.00 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 825 | 0.87 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/24/2026 3:59:44 PM EST |
| 155.00 | 0.00 | 0.35 | 0.18 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 116 | 0.90 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 4/24/2026 3:59:44 PM EST |
| 160.00 | 0.00 | 0.35 | 0.18 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 913 | 0.94 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 4/24/2026 3:59:44 PM EST |
| 165.00 | 0.00 | 0.35 | 0.18 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.97 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/24/2026 3:59:44 PM EST |
| 170.00 | 0.00 | 0.20 | 0.10 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.92 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 4/24/2026 3:59:44 PM EST |
| 175.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.03 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/24/2026 3:59:44 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 | 2.15 | 1.08 | % | 0.04 | 0 | 10 | 2.44 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:44 PM EST | |||
| 30.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 16 | 2.08 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:44 PM EST | |||
| 35.00 | 0.00 | 0.35 | 0.18 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 157 | 1.16 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 4/24/2026 3:59:44 PM EST |
| 40.00 | 0.00 | 0.20 | 0.10 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 202 | 0.90 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/24/2026 3:59:44 PM EST |
| 45.00 | 0.05 | 0.30 | 0.18 | 0.21 | +0.01 | +5.00% | 0.00 | 1 | 396 | 0.71 | -0.02 | 0.00 | -0.01 | 4/24/2026 | 4/24/2026 3:59:44 PM EST |
| 50.00 | 0.00 | 0.35 | 0.18 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 316 | 0.67 | -0.04 | 0.00 | -0.01 | 4/22/2026 | 4/24/2026 3:59:44 PM EST |
| 55.00 | 0.45 | 0.70 | 0.58 | 0.50 | -0.15 | -23.08% | 0.01 | 6 | 512 | 0.64 | -0.07 | 0.01 | -0.02 | 4/24/2026 | 4/24/2026 3:59:44 PM EST |
| 60.00 | 0.90 | 1.25 | 1.08 | 1.35 | 0.00 | 0.00% | 0.02 | 0 | 3,682 | 0.61 | -0.12 | 0.01 | -0.03 | 4/21/2026 | 4/24/2026 3:59:44 PM EST |
| 65.00 | 1.80 | 2.00 | 1.90 | 1.90 | -0.40 | -17.40% | 0.03 | 49 | 765 | 0.58 | -0.19 | 0.01 | -0.04 | 4/24/2026 | 4/24/2026 3:59:44 PM EST |
| 70.00 | 3.10 | 3.30 | 3.20 | 3.30 | -0.90 | -21.43% | 0.05 | 12 | 1,308 | 0.56 | -0.28 | 0.02 | -0.05 | 4/24/2026 | 4/24/2026 3:59:44 PM EST |
| 75.00 | 5.00 | 5.30 | 5.15 | 5.20 | -1.20 | -18.75% | 0.07 | 6 | 1,738 | 0.55 | -0.39 | 0.02 | -0.06 | 4/24/2026 | 4/24/2026 3:59:44 PM EST |
| 80.00 | 7.60 | 7.80 | 7.70 | 7.90 | -1.20 | -13.19% | 0.10 | 113 | 2,042 | 0.55 | -0.51 | 0.02 | -0.06 | 4/24/2026 | 4/24/2026 3:59:44 PM EST |
| 85.00 | 10.70 | 11.00 | 10.85 | 10.80 | -1.00 | -8.48% | 0.13 | 21 | 8,075 | 0.54 | -0.62 | 0.02 | -0.06 | 4/24/2026 | 4/24/2026 3:59:44 PM EST |
| 90.00 | 14.30 | 15.30 | 14.80 | 15.50 | 0.00 | 0.00% | 0.16 | 0 | 3,293 | 0.56 | -0.72 | 0.02 | -0.05 | 4/20/2026 | 4/24/2026 3:59:44 PM EST |
| 95.00 | 17.80 | 19.80 | 18.80 | 20.01 | 0.00 | 0.00% | 0.20 | 0 | 2,160 | 0.55 | -0.80 | 0.02 | -0.04 | 4/20/2026 | 4/24/2026 3:59:44 PM EST |
| 100.00 | 22.20 | 24.40 | 23.30 | 23.42 | 0.00 | 0.00% | 0.23 | 0 | 1,084 | 0.71 | -0.86 | 0.01 | -0.03 | 4/21/2026 | 4/24/2026 3:59:44 PM EST |
| 105.00 | 27.20 | 28.40 | 27.80 | 29.72 | 0.00 | 0.00% | 0.26 | 0 | 1,111 | 0.69 | -0.90 | 0.01 | -0.03 | 4/23/2026 | 4/24/2026 3:59:44 PM EST |
| 110.00 | 31.50 | 33.70 | 32.60 | 37.25 | 0.00 | 0.00% | 0.30 | 0 | 278 | 0.77 | -0.93 | 0.01 | -0.02 | 4/10/2026 | 4/24/2026 3:59:44 PM EST |
| 115.00 | 36.50 | 38.60 | 37.55 | 37.84 | 0.00 | 0.00% | 0.33 | 0 | 163 | 0.82 | -0.94 | 0.01 | -0.02 | 4/20/2026 | 4/24/2026 3:59:44 PM EST |
| 120.00 | 41.40 | 43.50 | 42.45 | 51.60 | 0.00 | 0.00% | 0.35 | 0 | 18 | 0.87 | -0.96 | 0.00 | -0.01 | 3/27/2026 | 4/24/2026 3:59:44 PM EST |
| 125.00 | 45.40 | 49.30 | 47.35 | 48.45 | 0.00 | 0.00% | 0.38 | 0 | 0 | 1.04 | -0.97 | 0.00 | -0.01 | 4/21/2026 | 4/24/2026 3:59:44 PM EST |
| 130.00 | 50.10 | 54.30 | 52.20 | 58.30 | 0.00 | 0.00% | 0.40 | 0 | 0 | 1.10 | -0.99 | 0.00 | -0.01 | 3/25/2026 | 4/24/2026 3:59:44 PM EST |
| 135.00 | 55.20 | 59.30 | 57.25 | % | 0.42 | 0 | 0 | 1.15 | -0.99 | 0.00 | 0.00 | 4/24/2026 3:59:44 PM EST | |||
| 140.00 | 60.30 | 64.30 | 62.30 | % | 0.45 | 0 | 0 | 1.21 | -0.99 | 0.00 | 0.00 | 4/24/2026 3:59:44 PM EST | |||
| 145.00 | 65.10 | 69.30 | 67.20 | % | 0.46 | 0 | 0 | 1.25 | -0.99 | 0.00 | 0.00 | 4/24/2026 3:59:44 PM EST | |||
| 150.00 | 70.20 | 74.30 | 72.25 | % | 0.48 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:44 PM EST | |||
| 155.00 | 75.10 | 79.30 | 77.20 | % | 0.50 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:44 PM EST | |||
| 160.00 | 80.50 | 84.30 | 82.40 | % | 0.52 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:44 PM EST | |||
| 165.00 | 85.10 | 89.30 | 87.20 | % | 0.53 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:44 PM EST | |||
| 170.00 | 90.50 | 94.30 | 92.40 | % | 0.54 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:44 PM EST | |||
| 175.00 | 95.10 | 99.30 | 97.20 | % | 0.56 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:44 PM EST |