Options Chain for LAUDER ESTEE COS INC CL A (EL) - $76.18 as of 5/20/2026 9:07:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 26.20 | 30.00 | 28.10 | % | 0.56 | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:10 PM EST | |||
| 55.00 | 21.20 | 24.40 | 22.80 | % | 0.41 | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:10 PM EST | |||
| 60.00 | 16.30 | 19.20 | 17.75 | 16.73 | 0.00 | 0.00% | 0.30 | 0 | 2 | 1.19 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 4:00:10 PM EST |
| 61.00 | 15.40 | 18.50 | 16.95 | 15.77 | 0.00 | 0.00% | 0.28 | 0 | 2 | 1.23 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 4:00:10 PM EST |
| 62.00 | 14.40 | 17.40 | 15.90 | % | 0.26 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:10 PM EST | |||
| 63.00 | 13.40 | 16.50 | 14.95 | % | 0.24 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:10 PM EST | |||
| 64.00 | 12.30 | 15.50 | 13.90 | % | 0.22 | 0 | 0 | 1.06 | 1.00 | 0.01 | 0.00 | 5/20/2026 4:00:10 PM EST | |||
| 65.00 | 11.40 | 14.70 | 13.05 | % | 0.20 | 0 | 0 | 1.05 | 1.00 | 0.01 | 0.00 | 5/20/2026 4:00:10 PM EST | |||
| 66.00 | 10.50 | 14.00 | 12.25 | % | 0.19 | 0 | 0 | 1.06 | 0.97 | 0.02 | -0.01 | 5/20/2026 4:00:10 PM EST | |||
| 67.00 | 9.50 | 12.60 | 11.05 | % | 0.16 | 0 | 0 | 0.92 | 0.95 | 0.02 | -0.02 | 5/20/2026 4:00:10 PM EST | |||
| 68.00 | 8.50 | 11.70 | 10.10 | % | 0.15 | 0 | 0 | 0.88 | 0.94 | 0.02 | -0.02 | 5/20/2026 4:00:10 PM EST | |||
| 69.00 | 8.10 | 10.80 | 9.45 | % | 0.14 | 0 | 0 | 0.85 | 0.89 | 0.03 | -0.04 | 5/20/2026 4:00:10 PM EST | |||
| 70.00 | 6.70 | 9.70 | 8.20 | 15.30 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.77 | 0.88 | 0.03 | -0.04 | 5/12/2026 | 5/20/2026 4:00:10 PM EST |
| 71.00 | 5.80 | 8.70 | 7.25 | % | 0.10 | 0 | 0 | 0.71 | 0.84 | 0.03 | -0.05 | 5/20/2026 4:00:10 PM EST | |||
| 72.00 | 4.90 | 7.80 | 6.35 | % | 0.09 | 0 | 0 | 0.68 | 0.81 | 0.04 | -0.06 | 5/20/2026 4:00:10 PM EST | |||
| 73.00 | 4.70 | 7.00 | 5.85 | % | 0.08 | 0 | 0 | 0.65 | 0.77 | 0.04 | -0.06 | 5/20/2026 4:00:10 PM EST | |||
| 74.00 | 4.10 | 6.40 | 5.25 | 9.04 | 0.00 | 0.00% | 0.07 | 0 | 3 | 0.66 | 0.73 | 0.05 | -0.07 | 5/5/2026 | 5/20/2026 4:00:10 PM EST |
| 75.00 | 4.20 | 4.80 | 4.50 | 7.33 | 0.00 | 0.00% | 0.06 | 0 | 8 | 0.44 | 0.68 | 0.05 | -0.07 | 5/14/2026 | 5/20/2026 4:00:10 PM EST |
| 76.00 | 3.70 | 4.20 | 3.95 | 3.10 | +0.60 | +24.00% | 0.05 | 4 | 4 | 0.45 | 0.63 | 0.05 | -0.07 | 5/20/2026 | 5/20/2026 4:00:10 PM EST |
| 77.00 | 3.20 | 3.70 | 3.45 | 2.03 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.46 | 0.57 | 0.06 | -0.08 | 5/19/2026 | 5/20/2026 4:00:10 PM EST |
| 78.00 | 2.65 | 3.20 | 2.93 | % | 0.04 | 0 | 0 | 0.46 | 0.51 | 0.06 | -0.08 | 5/20/2026 4:00:10 PM EST | |||
| 79.00 | 2.20 | 2.50 | 2.35 | 6.40 | 0.00 | 0.00% | 0.03 | 0 | 61 | 0.44 | 0.46 | 0.06 | -0.08 | 5/5/2026 | 5/20/2026 4:00:10 PM EST |
| 80.00 | 1.80 | 2.10 | 1.95 | 4.20 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.44 | 0.40 | 0.06 | -0.08 | 5/14/2026 | 5/20/2026 4:00:10 PM EST |
| 81.00 | 1.45 | 1.80 | 1.63 | 2.70 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.44 | 0.35 | 0.05 | -0.08 | 5/18/2026 | 5/20/2026 4:00:10 PM EST |
| 82.00 | 1.15 | 1.65 | 1.40 | 1.00 | 0.00 | 0.00% | 0.02 | 0 | 11 | 0.45 | 0.30 | 0.05 | -0.07 | 5/19/2026 | 5/20/2026 4:00:10 PM EST |
| 83.00 | 0.95 | 1.25 | 1.10 | 3.30 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.44 | 0.26 | 0.05 | -0.07 | 5/13/2026 | 5/20/2026 4:00:10 PM EST |
| 84.00 | 0.80 | 1.20 | 1.00 | % | 0.01 | 0 | 0 | 0.46 | 0.22 | 0.04 | -0.06 | 5/20/2026 4:00:10 PM EST | |||
| 85.00 | 0.35 | 0.90 | 0.63 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.42 | 0.19 | 0.04 | -0.06 | 5/19/2026 | 5/20/2026 4:00:10 PM EST |
| 86.00 | 0.35 | 0.90 | 0.63 | 0.63 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.46 | 0.16 | 0.03 | -0.05 | 5/19/2026 | 5/20/2026 4:00:10 PM EST |
| 87.00 | 0.15 | 0.90 | 0.53 | 0.62 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.45 | 0.13 | 0.03 | -0.05 | 5/19/2026 | 5/20/2026 4:00:10 PM EST |
| 88.00 | 0.05 | 0.80 | 0.43 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.44 | 0.11 | 0.02 | -0.04 | 5/18/2026 | 5/20/2026 4:00:10 PM EST |
| 89.00 | 0.05 | 0.75 | 0.40 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.46 | 0.09 | 0.02 | -0.03 | 5/19/2026 | 5/20/2026 4:00:10 PM EST |
| 90.00 | 0.00 | 0.45 | 0.23 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 66 | 0.54 | 0.07 | 0.02 | -0.03 | 5/19/2026 | 5/20/2026 4:00:10 PM EST |
| 91.00 | 0.00 | 0.80 | 0.40 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.67 | 0.05 | 0.01 | -0.02 | 5/18/2026 | 5/20/2026 4:00:10 PM EST |
| 92.00 | 0.00 | 0.75 | 0.38 | 1.15 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.69 | 0.04 | 0.01 | -0.02 | 5/12/2026 | 5/20/2026 4:00:10 PM EST |
| 93.00 | 0.00 | 0.95 | 0.48 | 0.52 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.78 | 0.03 | 0.01 | -0.02 | 5/12/2026 | 5/20/2026 4:00:10 PM EST |
| 94.00 | 0.00 | 0.95 | 0.48 | 1.38 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.81 | 0.02 | 0.01 | -0.01 | 5/13/2026 | 5/20/2026 4:00:10 PM EST |
| 95.00 | 0.00 | 0.70 | 0.35 | 1.25 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.76 | 0.02 | 0.01 | -0.01 | 5/13/2026 | 5/20/2026 4:00:10 PM EST |
| 96.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.81 | 0.01 | 0.00 | -0.01 | 5/20/2026 4:00:10 PM EST | |||
| 97.00 | 0.00 | 0.40 | 0.20 | 0.16 | -0.22 | -57.90% | 0.00 | 2 | 3 | 0.71 | 0.01 | 0.00 | -0.01 | 5/20/2026 | 5/20/2026 4:00:10 PM EST |
| 98.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.86 | 0.01 | 0.00 | 0.00 | 5/20/2026 4:00:10 PM EST | |||
| 99.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.95 | 0.01 | 0.00 | 0.00 | 5/20/2026 4:00:10 PM EST | |||
| 100.00 | 0.00 | 1.25 | 0.63 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.06 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/20/2026 4:00:10 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:10 PM EST | |||
| 55.00 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:10 PM EST | |||
| 60.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:10 PM EST | |||
| 61.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:10 PM EST | |||
| 62.00 | 0.00 | 0.95 | 0.48 | 0.68 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.98 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/20/2026 4:00:10 PM EST |
| 63.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:10 PM EST | |||
| 64.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.88 | 0.00 | 0.01 | 0.00 | 5/20/2026 4:00:10 PM EST | |||
| 65.00 | 0.00 | 2.40 | 1.20 | 0.13 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.18 | 0.00 | 0.01 | 0.00 | 5/12/2026 | 5/20/2026 4:00:10 PM EST |
| 66.00 | 0.00 | 0.75 | 0.38 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.72 | -0.03 | 0.02 | -0.01 | 5/6/2026 | 5/20/2026 4:00:10 PM EST |
| 67.00 | 0.00 | 0.75 | 0.38 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.67 | -0.05 | 0.02 | -0.02 | 5/1/2026 | 5/20/2026 4:00:10 PM EST |
| 68.00 | 0.00 | 2.10 | 1.05 | 0.45 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.94 | -0.06 | 0.02 | -0.02 | 5/19/2026 | 5/20/2026 4:00:10 PM EST |
| 69.00 | 0.15 | 1.10 | 0.63 | 0.58 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.52 | -0.11 | 0.03 | -0.04 | 5/19/2026 | 5/20/2026 4:00:10 PM EST |
| 70.00 | 0.25 | 2.60 | 1.43 | 0.92 | 0.00 | 0.00% | 0.02 | 0 | 11 | 0.65 | -0.12 | 0.03 | -0.04 | 5/4/2026 | 5/20/2026 4:00:10 PM EST |
| 71.00 | 0.30 | 1.20 | 0.75 | % | 0.01 | 0 | 0 | 0.47 | -0.16 | 0.03 | -0.05 | 5/20/2026 4:00:10 PM EST | |||
| 72.00 | 0.45 | 1.05 | 0.75 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 552 | 0.43 | -0.19 | 0.04 | -0.06 | 5/11/2026 | 5/20/2026 4:00:10 PM EST |
| 73.00 | 0.80 | 2.35 | 1.58 | % | 0.02 | 0 | 0 | 0.56 | -0.23 | 0.04 | -0.06 | 5/20/2026 4:00:10 PM EST | |||
| 74.00 | 1.10 | 1.60 | 1.35 | 1.31 | +0.29 | +28.44% | 0.02 | 1 | 4 | 0.45 | -0.27 | 0.05 | -0.07 | 5/20/2026 | 5/20/2026 4:00:10 PM EST |
| 75.00 | 1.40 | 1.90 | 1.65 | 1.65 | +0.43 | +35.25% | 0.02 | 1 | 8 | 0.45 | -0.32 | 0.05 | -0.07 | 5/20/2026 | 5/20/2026 4:00:10 PM EST |
| 76.00 | 1.75 | 2.25 | 2.00 | 1.57 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.44 | -0.37 | 0.05 | -0.07 | 5/14/2026 | 5/20/2026 4:00:10 PM EST |
| 77.00 | 2.15 | 2.65 | 2.40 | 1.00 | 0.00 | 0.00% | 0.03 | 0 | 0 | 0.43 | -0.43 | 0.06 | -0.08 | 5/6/2026 | 5/20/2026 4:00:10 PM EST |
| 78.00 | 2.65 | 3.10 | 2.88 | 2.80 | +0.45 | +19.15% | 0.04 | 1 | 1 | 0.43 | -0.49 | 0.06 | -0.08 | 5/20/2026 | 5/20/2026 4:00:10 PM EST |
| 79.00 | 3.10 | 3.70 | 3.40 | 4.50 | 0.00 | 0.00% | 0.04 | 0 | 104 | 0.43 | -0.54 | 0.06 | -0.08 | 5/19/2026 | 5/20/2026 4:00:10 PM EST |
| 80.00 | 3.70 | 4.30 | 4.00 | 4.60 | +1.80 | +64.29% | 0.05 | 4 | 5 | 0.43 | -0.60 | 0.06 | -0.08 | 5/20/2026 | 5/20/2026 4:00:10 PM EST |
| 81.00 | 4.30 | 5.00 | 4.65 | 1.73 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.42 | -0.65 | 0.05 | -0.08 | 5/6/2026 | 5/20/2026 4:00:10 PM EST |
| 82.00 | 5.00 | 5.90 | 5.45 | 5.34 | 0.00 | 0.00% | 0.07 | 0 | 6 | 0.44 | -0.70 | 0.05 | -0.07 | 5/19/2026 | 5/20/2026 4:00:10 PM EST |
| 83.00 | 5.60 | 7.60 | 6.60 | 3.60 | 0.00 | 0.00% | 0.08 | 0 | 162 | 0.50 | -0.74 | 0.05 | -0.07 | 5/12/2026 | 5/20/2026 4:00:10 PM EST |
| 84.00 | 6.10 | 8.40 | 7.25 | 3.50 | 0.00 | 0.00% | 0.09 | 0 | 26 | 0.70 | -0.78 | 0.04 | -0.06 | 5/12/2026 | 5/20/2026 4:00:10 PM EST |
| 85.00 | 6.80 | 9.00 | 7.90 | 3.70 | 0.00 | 0.00% | 0.09 | 0 | 5 | 0.67 | -0.81 | 0.04 | -0.06 | 5/7/2026 | 5/20/2026 4:00:10 PM EST |
| 86.00 | 8.00 | 10.70 | 9.35 | % | 0.11 | 0 | 0 | 0.84 | -0.84 | 0.03 | -0.05 | 5/20/2026 4:00:10 PM EST | |||
| 87.00 | 8.70 | 11.60 | 10.15 | % | 0.12 | 0 | 0 | 0.86 | -0.87 | 0.03 | -0.05 | 5/20/2026 4:00:10 PM EST | |||
| 88.00 | 9.90 | 12.30 | 11.10 | % | 0.13 | 0 | 0 | 0.85 | -0.89 | 0.02 | -0.04 | 5/20/2026 4:00:10 PM EST | |||
| 89.00 | 10.40 | 13.30 | 11.85 | 5.20 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.89 | -0.91 | 0.02 | -0.03 | 5/6/2026 | 5/20/2026 4:00:10 PM EST |
| 90.00 | 11.60 | 13.80 | 12.70 | % | 0.14 | 0 | 0 | 0.83 | -0.93 | 0.02 | -0.03 | 5/20/2026 4:00:10 PM EST | |||
| 91.00 | 12.40 | 15.30 | 13.85 | % | 0.15 | 0 | 0 | 0.97 | -0.95 | 0.01 | -0.02 | 5/20/2026 4:00:10 PM EST | |||
| 92.00 | 13.40 | 16.10 | 14.75 | % | 0.16 | 0 | 0 | 0.96 | -0.96 | 0.01 | -0.02 | 5/20/2026 4:00:10 PM EST | |||
| 93.00 | 14.20 | 17.10 | 15.65 | % | 0.17 | 0 | 0 | 1.00 | -0.97 | 0.01 | -0.02 | 5/20/2026 4:00:10 PM EST | |||
| 94.00 | 15.20 | 18.20 | 16.70 | % | 0.18 | 0 | 0 | 1.05 | -0.98 | 0.01 | -0.01 | 5/20/2026 4:00:10 PM EST | |||
| 95.00 | 16.30 | 19.10 | 17.70 | % | 0.19 | 0 | 0 | 1.07 | -0.98 | 0.01 | -0.01 | 5/20/2026 4:00:10 PM EST | |||
| 96.00 | 16.70 | 20.10 | 18.40 | % | 0.19 | 0 | 0 | 1.10 | -0.99 | 0.00 | -0.01 | 5/20/2026 4:00:10 PM EST | |||
| 97.00 | 18.50 | 21.10 | 19.80 | % | 0.20 | 0 | 0 | 1.13 | -0.99 | 0.00 | -0.01 | 5/20/2026 4:00:10 PM EST | |||
| 98.00 | 19.30 | 22.00 | 20.65 | % | 0.21 | 0 | 0 | 1.14 | -0.99 | 0.00 | 0.00 | 5/20/2026 4:00:10 PM EST | |||
| 99.00 | 20.10 | 23.10 | 21.60 | % | 0.22 | 0 | 0 | 1.19 | -0.99 | 0.00 | 0.00 | 5/20/2026 4:00:10 PM EST | |||
| 100.00 | 21.30 | 23.60 | 22.45 | % | 0.22 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:10 PM EST |