Options Chain for LAUDER ESTEE COS INC CL A (EL) - $84.81 as of 7/7/2026 7:28:18 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 38.90 | 41.40 | 40.15 | % | 0.89 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 7/6/2026 3:59:59 PM EST | |||
| 50.00 | 33.90 | 36.60 | 35.25 | % | 0.70 | 0 | 0 | 1.20 | 1.00 | 0.00 | -0.01 | 7/6/2026 3:59:59 PM EST | |||
| 55.00 | 29.00 | 31.70 | 30.35 | % | 0.55 | 0 | 0 | 1.05 | 0.99 | 0.00 | -0.01 | 7/6/2026 3:59:59 PM EST | |||
| 60.00 | 24.20 | 26.80 | 25.50 | 21.54 | 0.00 | 0.00% | 0.42 | 0 | 10 | 0.90 | 0.96 | 0.00 | -0.02 | 6/26/2026 | 7/6/2026 3:59:59 PM EST |
| 65.00 | 19.50 | 21.80 | 20.65 | % | 0.32 | 0 | 0 | 0.74 | 0.92 | 0.01 | -0.03 | 7/6/2026 3:59:59 PM EST | |||
| 70.00 | 15.40 | 17.50 | 16.45 | 10.50 | 0.00 | 0.00% | 0.23 | 0 | 2 | 0.49 | 0.86 | 0.01 | -0.05 | 6/30/2026 | 7/6/2026 3:59:59 PM EST |
| 75.00 | 11.90 | 13.00 | 12.45 | 12.60 | 0.00 | 0.00% | 0.17 | 0 | 34 | 0.52 | 0.77 | 0.02 | -0.06 | 7/6/2026 | 7/6/2026 3:59:59 PM EST |
| 80.00 | 8.30 | 9.50 | 8.90 | 8.00 | 0.00 | 0.00% | 0.11 | 0 | 214 | 0.50 | 0.67 | 0.02 | -0.07 | 7/6/2026 | 7/6/2026 3:59:59 PM EST |
| 85.00 | 6.40 | 6.80 | 6.60 | 6.60 | 0.00 | 0.00% | 0.08 | 0 | 231 | 0.53 | 0.55 | 0.02 | -0.07 | 7/6/2026 | 7/6/2026 3:59:59 PM EST |
| 90.00 | 4.20 | 4.60 | 4.40 | 4.60 | 0.00 | 0.00% | 0.05 | 0 | 1,194 | 0.52 | 0.42 | 0.02 | -0.07 | 7/6/2026 | 7/6/2026 3:59:59 PM EST |
| 95.00 | 2.70 | 3.10 | 2.90 | 2.75 | 0.00 | 0.00% | 0.03 | 0 | 82 | 0.52 | 0.31 | 0.02 | -0.06 | 7/6/2026 | 7/6/2026 3:59:59 PM EST |
| 100.00 | 1.70 | 2.00 | 1.85 | 1.80 | 0.00 | 0.00% | 0.02 | 0 | 394 | 0.52 | 0.22 | 0.02 | -0.05 | 7/6/2026 | 7/6/2026 3:59:59 PM EST |
| 105.00 | 1.05 | 1.30 | 1.18 | 1.16 | 0.00 | 0.00% | 0.01 | 0 | 878 | 0.52 | 0.15 | 0.02 | -0.04 | 7/6/2026 | 7/6/2026 3:59:59 PM EST |
| 110.00 | 0.60 | 0.95 | 0.78 | 0.78 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.53 | 0.10 | 0.01 | -0.03 | 7/6/2026 | 7/6/2026 3:59:59 PM EST |
| 115.00 | 0.00 | 0.55 | 0.28 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.55 | 0.07 | 0.01 | -0.02 | 7/6/2026 | 7/6/2026 3:59:59 PM EST |
| 120.00 | 0.05 | 0.50 | 0.28 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.51 | 0.04 | 0.01 | -0.02 | 7/1/2026 | 7/6/2026 3:59:59 PM EST |
| 125.00 | 0.00 | 0.40 | 0.20 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.63 | 0.03 | 0.00 | -0.01 | 7/2/2026 | 7/6/2026 3:59:59 PM EST |
| 130.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 0.68 | 0.02 | 0.00 | -0.01 | 7/6/2026 3:59:59 PM EST | |||
| 135.00 | 0.00 | 1.25 | 0.63 | % | 0.00 | 0 | 0 | 0.92 | 0.01 | 0.00 | 0.00 | 7/6/2026 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.89 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/6/2026 3:59:59 PM EST |
| 50.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 0.90 | 0.00 | 0.00 | -0.01 | 7/6/2026 3:59:59 PM EST | |||
| 55.00 | 0.00 | 0.95 | 0.48 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.93 | -0.01 | 0.00 | -0.01 | 7/1/2026 | 7/6/2026 3:59:59 PM EST |
| 60.00 | 0.15 | 0.65 | 0.40 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 48 | 0.62 | -0.04 | 0.00 | -0.02 | 7/2/2026 | 7/6/2026 3:59:59 PM EST |
| 65.00 | 0.45 | 1.00 | 0.73 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.59 | -0.08 | 0.01 | -0.03 | 7/2/2026 | 7/6/2026 3:59:59 PM EST |
| 70.00 | 1.10 | 1.45 | 1.28 | 1.31 | 0.00 | 0.00% | 0.02 | 0 | 53 | 0.56 | -0.14 | 0.01 | -0.05 | 7/6/2026 | 7/6/2026 3:59:59 PM EST |
| 75.00 | 2.20 | 2.45 | 2.33 | 2.30 | 0.00 | 0.00% | 0.03 | 0 | 2,230 | 0.55 | -0.23 | 0.02 | -0.06 | 7/6/2026 | 7/6/2026 3:59:59 PM EST |
| 80.00 | 3.80 | 4.20 | 4.00 | 4.00 | 0.00 | 0.00% | 0.05 | 0 | 872 | 0.54 | -0.33 | 0.02 | -0.07 | 7/6/2026 | 7/6/2026 3:59:59 PM EST |
| 85.00 | 6.00 | 6.40 | 6.20 | 6.40 | 0.00 | 0.00% | 0.07 | 0 | 82 | 0.53 | -0.45 | 0.02 | -0.07 | 7/6/2026 | 7/6/2026 3:59:59 PM EST |
| 90.00 | 8.90 | 9.20 | 9.05 | 9.20 | 0.00 | 0.00% | 0.10 | 0 | 51 | 0.52 | -0.58 | 0.02 | -0.07 | 7/6/2026 | 7/6/2026 3:59:59 PM EST |
| 95.00 | 11.90 | 12.70 | 12.30 | 18.52 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.50 | -0.69 | 0.02 | -0.06 | 6/30/2026 | 7/6/2026 3:59:59 PM EST |
| 100.00 | 15.80 | 17.60 | 16.70 | 17.25 | 0.00 | 0.00% | 0.17 | 0 | 3 | 0.54 | -0.78 | 0.02 | -0.05 | 7/2/2026 | 7/6/2026 3:59:59 PM EST |
| 105.00 | 20.00 | 22.00 | 21.00 | % | 0.20 | 0 | 0 | 0.67 | -0.85 | 0.02 | -0.04 | 7/6/2026 3:59:59 PM EST | |||
| 110.00 | 24.50 | 26.80 | 25.65 | 30.70 | 0.00 | 0.00% | 0.23 | 0 | 2 | 0.73 | -0.90 | 0.01 | -0.03 | 6/29/2026 | 7/6/2026 3:59:59 PM EST |
| 115.00 | 29.20 | 31.60 | 30.40 | 31.00 | 0.00 | 0.00% | 0.26 | 0 | 1 | 0.78 | -0.93 | 0.01 | -0.02 | 7/2/2026 | 7/6/2026 3:59:59 PM EST |
| 120.00 | 33.10 | 37.30 | 35.20 | % | 0.29 | 0 | 0 | 0.92 | -0.96 | 0.01 | -0.02 | 7/6/2026 3:59:59 PM EST | |||
| 125.00 | 38.90 | 41.60 | 40.25 | % | 0.32 | 0 | 0 | 0.92 | -0.97 | 0.00 | -0.01 | 7/6/2026 3:59:59 PM EST | |||
| 130.00 | 43.90 | 46.50 | 45.20 | % | 0.35 | 0 | 0 | 0.97 | -0.98 | 0.00 | -0.01 | 7/6/2026 3:59:59 PM EST | |||
| 135.00 | 48.90 | 51.50 | 50.20 | % | 0.37 | 0 | 0 | 1.03 | -0.99 | 0.00 | 0.00 | 7/6/2026 3:59:59 PM EST |