Options Chain for LAUDER ESTEE COS INC CL A (EL) - $86.60 as of 5/27/2026 10:50:26 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 49.10 | 53.30 | 51.20 | % | 1.28 | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 5/27/2026 3:59:57 PM EST | |||
| 45.00 | 44.10 | 48.30 | 46.20 | % | 1.03 | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 5/27/2026 3:59:57 PM EST | |||
| 50.00 | 39.20 | 43.30 | 41.25 | % | 0.82 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 5/27/2026 3:59:57 PM EST | |||
| 55.00 | 34.30 | 37.90 | 36.10 | % | 0.66 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 5/27/2026 3:59:57 PM EST | |||
| 60.00 | 30.20 | 32.80 | 31.50 | 14.72 | 0.00 | 0.00% | 0.53 | 0 | 6 | 0.95 | 0.98 | 0.00 | -0.01 | 4/6/2026 | 5/27/2026 3:59:57 PM EST |
| 65.00 | 25.50 | 27.90 | 26.70 | 23.55 | 0.00 | 0.00% | 0.41 | 0 | 20 | 0.82 | 0.96 | 0.00 | -0.02 | 5/22/2026 | 5/27/2026 3:59:57 PM EST |
| 70.00 | 20.70 | 23.10 | 21.90 | 14.60 | 0.00 | 0.00% | 0.31 | 0 | 57 | 0.71 | 0.93 | 0.01 | -0.03 | 5/13/2026 | 5/27/2026 3:59:57 PM EST |
| 75.00 | 16.40 | 18.00 | 17.20 | 16.49 | +2.69 | +19.50% | 0.23 | 1 | 399 | 0.56 | 0.87 | 0.01 | -0.04 | 5/27/2026 | 5/27/2026 3:59:57 PM EST |
| 80.00 | 12.30 | 13.90 | 13.10 | 12.85 | +3.05 | +31.13% | 0.16 | 5 | 1,757 | 0.44 | 0.80 | 0.02 | -0.05 | 5/27/2026 | 5/27/2026 3:59:57 PM EST |
| 85.00 | 8.90 | 9.70 | 9.30 | 9.45 | +2.85 | +43.19% | 0.11 | 23 | 485 | 0.43 | 0.70 | 0.02 | -0.05 | 5/27/2026 | 5/27/2026 3:59:57 PM EST |
| 90.00 | 6.00 | 6.70 | 6.35 | 6.45 | +2.25 | +53.58% | 0.07 | 21 | 739 | 0.42 | 0.57 | 0.03 | -0.06 | 5/27/2026 | 5/27/2026 3:59:57 PM EST |
| 95.00 | 3.90 | 4.50 | 4.20 | 4.07 | +1.37 | +50.75% | 0.04 | 1,530 | 474 | 0.43 | 0.42 | 0.03 | -0.05 | 5/27/2026 | 5/27/2026 3:59:57 PM EST |
| 100.00 | 2.20 | 2.85 | 2.53 | 2.47 | +0.62 | +33.52% | 0.03 | 36 | 214 | 0.41 | 0.28 | 0.03 | -0.04 | 5/27/2026 | 5/27/2026 3:59:57 PM EST |
| 105.00 | 1.45 | 1.80 | 1.63 | 1.63 | +0.47 | +40.52% | 0.02 | 60 | 79 | 0.43 | 0.18 | 0.02 | -0.03 | 5/27/2026 | 5/27/2026 3:59:57 PM EST |
| 110.00 | 0.50 | 1.20 | 0.85 | 1.10 | +0.40 | +57.15% | 0.01 | 4 | 108 | 0.42 | 0.11 | 0.01 | -0.03 | 5/27/2026 | 5/27/2026 3:59:57 PM EST |
| 115.00 | 0.50 | 0.85 | 0.68 | 0.70 | +0.25 | +55.56% | 0.01 | 1 | 434 | 0.45 | 0.07 | 0.01 | -0.02 | 5/27/2026 | 5/27/2026 3:59:57 PM EST |
| 120.00 | 0.25 | 0.60 | 0.43 | 0.40 | +0.13 | +48.15% | 0.00 | 1 | 200 | 0.46 | 0.04 | 0.01 | -0.01 | 5/27/2026 | 5/27/2026 3:59:57 PM EST |
| 125.00 | 0.15 | 0.45 | 0.30 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 377 | 0.48 | 0.03 | 0.00 | -0.01 | 5/21/2026 | 5/27/2026 3:59:57 PM EST |
| 130.00 | 0.00 | 0.45 | 0.23 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.57 | 0.01 | 0.00 | 0.00 | 5/22/2026 | 5/27/2026 3:59:57 PM EST |
| 135.00 | 0.05 | 0.35 | 0.20 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 55 | 0.52 | 0.01 | 0.00 | 0.00 | 5/21/2026 | 5/27/2026 3:59:57 PM EST |
| 140.00 | 0.00 | 0.40 | 0.20 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 45 | 0.64 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 5/27/2026 3:59:57 PM EST |
| 145.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 34 | 0.68 | 0.00 | 0.00 | 0.00 | 5/27/2026 3:59:57 PM EST | |||
| 150.00 | 0.00 | 0.25 | 0.13 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 69 | 0.74 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/27/2026 3:59:57 PM EST |
| 155.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 1 | 0.74 | 0.00 | 0.00 | 0.00 | 5/27/2026 3:59:57 PM EST | |||
| 160.00 | 0.00 | 0.35 | 0.18 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 39 | 0.78 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/27/2026 3:59:57 PM EST |
| 165.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 10 | 0.77 | 0.00 | 0.00 | 0.00 | 5/27/2026 3:59:57 PM EST | |||
| 170.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 5/27/2026 3:59:57 PM EST | |||
| 175.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 7 | 0.88 | 0.00 | 0.00 | 0.00 | 5/27/2026 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.50 | 0.25 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.29 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 5/27/2026 3:59:57 PM EST |
| 45.00 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.99 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/27/2026 3:59:57 PM EST |
| 50.00 | 0.05 | 0.20 | 0.13 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 65 | 0.76 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/27/2026 3:59:57 PM EST |
| 55.00 | 0.00 | 0.20 | 0.10 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 60 | 0.71 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/27/2026 3:59:57 PM EST |
| 60.00 | 0.05 | 0.25 | 0.15 | 0.14 | -0.05 | -26.32% | 0.00 | 3 | 299 | 0.52 | -0.02 | 0.00 | -0.01 | 5/27/2026 | 5/27/2026 3:59:57 PM EST |
| 65.00 | 0.15 | 0.50 | 0.33 | 0.25 | -0.04 | -13.80% | 0.01 | 3 | 612 | 0.55 | -0.04 | 0.00 | -0.02 | 5/27/2026 | 5/27/2026 3:59:57 PM EST |
| 70.00 | 0.05 | 0.70 | 0.38 | 0.54 | -0.16 | -22.86% | 0.01 | 3 | 1,390 | 0.52 | -0.07 | 0.01 | -0.03 | 5/27/2026 | 5/27/2026 3:59:57 PM EST |
| 75.00 | 0.65 | 1.40 | 1.03 | 1.08 | -0.42 | -28.00% | 0.01 | 1 | 2,110 | 0.48 | -0.13 | 0.01 | -0.04 | 5/27/2026 | 5/27/2026 3:59:57 PM EST |
| 80.00 | 1.50 | 1.85 | 1.68 | 1.84 | -1.16 | -38.67% | 0.02 | 15 | 656 | 0.44 | -0.20 | 0.02 | -0.05 | 5/27/2026 | 5/27/2026 3:59:57 PM EST |
| 85.00 | 2.90 | 3.20 | 3.05 | 3.00 | -2.10 | -41.18% | 0.04 | 28 | 313 | 0.43 | -0.30 | 0.02 | -0.05 | 5/27/2026 | 5/27/2026 3:59:57 PM EST |
| 90.00 | 4.70 | 5.30 | 5.00 | 5.40 | -2.25 | -29.42% | 0.06 | 21 | 142 | 0.42 | -0.43 | 0.03 | -0.06 | 5/27/2026 | 5/27/2026 3:59:57 PM EST |
| 95.00 | 7.60 | 8.10 | 7.85 | 10.10 | 0.00 | 0.00% | 0.08 | 0 | 37 | 0.42 | -0.58 | 0.03 | -0.05 | 5/26/2026 | 5/27/2026 3:59:57 PM EST |
| 100.00 | 11.10 | 12.20 | 11.65 | 12.77 | -1.13 | -8.13% | 0.12 | 2 | 76 | 0.44 | -0.72 | 0.03 | -0.04 | 5/27/2026 | 5/27/2026 3:59:57 PM EST |
| 105.00 | 14.60 | 16.30 | 15.45 | 28.55 | 0.00 | 0.00% | 0.15 | 0 | 148 | 0.42 | -0.82 | 0.02 | -0.03 | 5/19/2026 | 5/27/2026 3:59:57 PM EST |
| 110.00 | 18.40 | 20.80 | 19.60 | 23.42 | 0.00 | 0.00% | 0.18 | 0 | 136 | 0.54 | -0.89 | 0.01 | -0.03 | 5/22/2026 | 5/27/2026 3:59:57 PM EST |
| 115.00 | 23.00 | 25.50 | 24.25 | 38.88 | 0.00 | 0.00% | 0.21 | 0 | 128 | 0.59 | -0.93 | 0.01 | -0.02 | 5/19/2026 | 5/27/2026 3:59:57 PM EST |
| 120.00 | 27.80 | 30.50 | 29.15 | 45.50 | 0.00 | 0.00% | 0.24 | 0 | 119 | 0.65 | -0.96 | 0.01 | -0.01 | 5/19/2026 | 5/27/2026 3:59:57 PM EST |
| 125.00 | 32.70 | 35.20 | 33.95 | 43.00 | 0.00 | 0.00% | 0.27 | 0 | 1 | 0.68 | -0.97 | 0.00 | -0.01 | 5/14/2026 | 5/27/2026 3:59:57 PM EST |
| 130.00 | 37.10 | 41.20 | 39.15 | % | 0.30 | 0 | 0 | 0.87 | -0.99 | 0.00 | 0.00 | 5/27/2026 3:59:57 PM EST | |||
| 135.00 | 42.10 | 46.10 | 44.10 | % | 0.33 | 0 | 0 | 0.90 | -0.99 | 0.00 | 0.00 | 5/27/2026 3:59:57 PM EST | |||
| 140.00 | 47.10 | 51.10 | 49.10 | % | 0.35 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 5/27/2026 3:59:57 PM EST | |||
| 145.00 | 52.10 | 56.10 | 54.10 | % | 0.37 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 5/27/2026 3:59:57 PM EST | |||
| 150.00 | 57.10 | 61.10 | 59.10 | % | 0.39 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 5/27/2026 3:59:57 PM EST | |||
| 155.00 | 62.10 | 66.10 | 64.10 | 73.75 | 0.00 | 0.00% | 0.41 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 5/4/2026 | 5/27/2026 3:59:57 PM EST |
| 160.00 | 67.10 | 71.10 | 69.10 | % | 0.43 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 5/27/2026 3:59:57 PM EST | |||
| 165.00 | 72.10 | 76.10 | 74.10 | % | 0.45 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 5/27/2026 3:59:57 PM EST | |||
| 170.00 | 77.10 | 81.10 | 79.10 | % | 0.47 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 5/27/2026 3:59:57 PM EST | |||
| 175.00 | 82.10 | 86.10 | 84.10 | % | 0.48 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 5/27/2026 3:59:57 PM EST |