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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 10.50 | 13.60 | 12.05 | % | 0.16 | 0 | 0 | 0.46 | 0.82 | 0.02 | -0.03 | 5/7/2026 1:58:59 PM EST | |||
| 76.00 | 9.70 | 12.80 | 11.25 | % | 0.15 | 0 | 0 | 0.46 | 0.80 | 0.02 | -0.04 | 5/7/2026 1:58:59 PM EST | |||
| 77.00 | 8.90 | 12.00 | 10.45 | % | 0.14 | 0 | 0 | 0.45 | 0.77 | 0.02 | -0.04 | 5/7/2026 1:58:59 PM EST | |||
| 78.00 | 8.10 | 11.30 | 9.70 | % | 0.12 | 0 | 0 | 0.39 | 0.76 | 0.02 | -0.05 | 5/7/2026 1:58:59 PM EST | |||
| 79.00 | 7.40 | 10.60 | 9.00 | % | 0.11 | 0 | 0 | 0.40 | 0.73 | 0.03 | -0.05 | 5/7/2026 1:58:59 PM EST | |||
| 80.00 | 6.70 | 9.90 | 8.30 | % | 0.10 | 0 | 0 | 0.40 | 0.71 | 0.03 | -0.05 | 5/7/2026 1:58:59 PM EST | |||
| 81.00 | 6.00 | 9.30 | 7.65 | % | 0.09 | 0 | 0 | 0.40 | 0.68 | 0.03 | -0.05 | 5/7/2026 1:58:59 PM EST | |||
| 82.00 | 5.40 | 8.70 | 7.05 | % | 0.09 | 0 | 0 | 0.40 | 0.65 | 0.03 | -0.06 | 5/7/2026 1:58:59 PM EST | |||
| 83.00 | 4.80 | 8.10 | 6.45 | % | 0.08 | 0 | 0 | 0.40 | 0.62 | 0.03 | -0.06 | 5/7/2026 1:58:59 PM EST | |||
| 84.00 | 4.20 | 7.60 | 5.90 | % | 0.07 | 0 | 0 | 0.40 | 0.59 | 0.03 | -0.06 | 5/7/2026 1:58:59 PM EST | |||
| 85.00 | 3.70 | 6.90 | 5.30 | % | 0.06 | 0 | 0 | 0.39 | 0.55 | 0.03 | -0.06 | 5/7/2026 1:58:59 PM EST | |||
| 86.00 | 4.00 | 6.60 | 5.30 | 4.85 | % | 0.06 | 3 | 0 | 0.43 | 0.52 | 0.03 | -0.06 | 5/7/2026 | 5/7/2026 1:58:59 PM EST | |
| 87.00 | 2.65 | 6.10 | 4.38 | % | 0.05 | 0 | 0 | 0.39 | 0.49 | 0.03 | -0.06 | 5/7/2026 1:58:59 PM EST | |||
| 88.00 | 2.20 | 5.70 | 3.95 | % | 0.04 | 0 | 0 | 0.39 | 0.46 | 0.03 | -0.06 | 5/7/2026 1:58:59 PM EST | |||
| 89.00 | 2.75 | 5.40 | 4.08 | % | 0.05 | 0 | 0 | 0.39 | 0.43 | 0.03 | -0.05 | 5/7/2026 1:58:59 PM EST | |||
| 90.00 | 2.70 | 5.00 | 3.85 | % | 0.04 | 0 | 0 | 0.38 | 0.40 | 0.03 | -0.05 | 5/7/2026 1:58:59 PM EST | |||
| 91.00 | 1.05 | 4.70 | 2.88 | % | 0.03 | 0 | 0 | 0.38 | 0.37 | 0.03 | -0.05 | 5/7/2026 1:58:59 PM EST | |||
| 92.00 | 0.70 | 4.50 | 2.60 | % | 0.03 | 0 | 0 | 0.38 | 0.34 | 0.03 | -0.05 | 5/7/2026 1:58:59 PM EST | |||
| 93.00 | 0.45 | 4.20 | 2.33 | % | 0.03 | 0 | 0 | 0.37 | 0.31 | 0.03 | -0.05 | 5/7/2026 1:58:59 PM EST | |||
| 94.00 | 0.25 | 4.00 | 2.13 | % | 0.02 | 0 | 0 | 0.37 | 0.29 | 0.03 | -0.05 | 5/7/2026 1:58:59 PM EST | |||
| 95.00 | 0.15 | 3.70 | 1.93 | % | 0.02 | 0 | 0 | 0.36 | 0.26 | 0.03 | -0.04 | 5/7/2026 1:58:59 PM EST | |||
| 96.00 | 0.00 | 3.60 | 1.80 | % | 0.02 | 0 | 0 | 0.59 | 0.22 | 0.02 | -0.04 | 5/7/2026 1:58:59 PM EST | |||
| 97.00 | 0.00 | 3.40 | 1.70 | % | 0.02 | 0 | 0 | 0.60 | 0.20 | 0.02 | -0.03 | 5/7/2026 1:58:59 PM EST | |||
| 98.00 | 0.00 | 3.30 | 1.65 | % | 0.02 | 0 | 0 | 0.61 | 0.18 | 0.02 | -0.03 | 5/7/2026 1:58:59 PM EST | |||
| 99.00 | 0.00 | 3.20 | 1.60 | % | 0.02 | 0 | 0 | 0.62 | 0.16 | 0.02 | -0.03 | 5/7/2026 1:58:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 1.15 | 1.75 | 1.45 | % | 0.02 | 0 | 0 | 0.61 | -0.18 | 0.02 | -0.03 | 5/7/2026 1:58:59 PM EST | |||
| 76.00 | 0.00 | 3.40 | 1.70 | % | 0.02 | 0 | 0 | 0.59 | -0.20 | 0.02 | -0.04 | 5/7/2026 1:58:59 PM EST | |||
| 77.00 | 0.05 | 3.60 | 1.83 | % | 0.02 | 0 | 0 | 0.58 | -0.23 | 0.02 | -0.04 | 5/7/2026 1:58:59 PM EST | |||
| 78.00 | 0.15 | 3.80 | 1.98 | % | 0.03 | 0 | 0 | 0.38 | -0.24 | 0.02 | -0.05 | 5/7/2026 1:58:59 PM EST | |||
| 79.00 | 0.30 | 4.20 | 2.25 | % | 0.03 | 0 | 0 | 0.38 | -0.27 | 0.03 | -0.05 | 5/7/2026 1:58:59 PM EST | |||
| 80.00 | 0.60 | 4.50 | 2.55 | % | 0.03 | 0 | 0 | 0.39 | -0.29 | 0.03 | -0.05 | 5/7/2026 1:58:59 PM EST | |||
| 81.00 | 0.95 | 4.80 | 2.88 | % | 0.04 | 0 | 0 | 0.39 | -0.32 | 0.03 | -0.05 | 5/7/2026 1:58:59 PM EST | |||
| 82.00 | 1.35 | 5.20 | 3.28 | % | 0.04 | 0 | 0 | 0.40 | -0.35 | 0.03 | -0.06 | 5/7/2026 1:58:59 PM EST | |||
| 83.00 | 1.80 | 5.60 | 3.70 | % | 0.04 | 0 | 0 | 0.40 | -0.38 | 0.03 | -0.06 | 5/7/2026 1:58:59 PM EST | |||
| 84.00 | 2.25 | 6.00 | 4.13 | % | 0.05 | 0 | 0 | 0.40 | -0.41 | 0.03 | -0.06 | 5/7/2026 1:58:59 PM EST | |||
| 85.00 | 4.30 | 5.40 | 4.85 | % | 0.06 | 0 | 0 | 0.43 | -0.45 | 0.03 | -0.06 | 5/7/2026 1:58:59 PM EST | |||
| 86.00 | 3.20 | 6.90 | 5.05 | % | 0.06 | 0 | 0 | 0.39 | -0.48 | 0.03 | -0.06 | 5/7/2026 1:58:59 PM EST | |||
| 87.00 | 3.80 | 7.40 | 5.60 | % | 0.06 | 0 | 0 | 0.39 | -0.51 | 0.03 | -0.06 | 5/7/2026 1:58:59 PM EST | |||
| 88.00 | 4.40 | 8.00 | 6.20 | % | 0.07 | 0 | 0 | 0.39 | -0.54 | 0.03 | -0.06 | 5/7/2026 1:58:59 PM EST | |||
| 89.00 | 5.10 | 8.60 | 6.85 | % | 0.08 | 0 | 0 | 0.39 | -0.57 | 0.03 | -0.05 | 5/7/2026 1:58:59 PM EST | |||
| 90.00 | 5.70 | 9.20 | 7.45 | % | 0.08 | 0 | 0 | 0.39 | -0.60 | 0.03 | -0.05 | 5/7/2026 1:58:59 PM EST | |||
| 91.00 | 6.40 | 9.80 | 8.10 | % | 0.09 | 0 | 0 | 0.38 | -0.63 | 0.03 | -0.05 | 5/7/2026 1:58:59 PM EST | |||
| 92.00 | 7.10 | 10.50 | 8.80 | % | 0.10 | 0 | 0 | 0.37 | -0.66 | 0.03 | -0.05 | 5/7/2026 1:58:59 PM EST | |||
| 93.00 | 7.90 | 11.20 | 9.55 | % | 0.10 | 0 | 0 | 0.54 | -0.69 | 0.03 | -0.05 | 5/7/2026 1:58:59 PM EST | |||
| 94.00 | 8.70 | 11.90 | 10.30 | % | 0.11 | 0 | 0 | 0.54 | -0.71 | 0.03 | -0.05 | 5/7/2026 1:58:59 PM EST | |||
| 95.00 | 9.50 | 12.70 | 11.10 | % | 0.12 | 0 | 0 | 0.54 | -0.74 | 0.03 | -0.04 | 5/7/2026 1:58:59 PM EST | |||
| 96.00 | 10.30 | 13.50 | 11.90 | % | 0.12 | 0 | 0 | 0.50 | -0.78 | 0.02 | -0.04 | 5/7/2026 1:58:59 PM EST | |||
| 97.00 | 11.10 | 14.30 | 12.70 | % | 0.13 | 0 | 0 | 0.50 | -0.80 | 0.02 | -0.03 | 5/7/2026 1:58:59 PM EST | |||
| 98.00 | 12.00 | 15.10 | 13.55 | % | 0.14 | 0 | 0 | 0.50 | -0.82 | 0.02 | -0.03 | 5/7/2026 1:58:59 PM EST | |||
| 99.00 | 12.90 | 16.00 | 14.45 | % | 0.15 | 0 | 0 | 0.51 | -0.84 | 0.02 | -0.03 | 5/7/2026 1:58:59 PM EST |