Options Chain for LAUDER ESTEE COS INC CL A (EL) - $86.97 as of 8/4/2026 9:24:47 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 49.90 | 54.10 | 52.00 | % | 1.49 | 0 | 1 | 2.12 | 1.00 | 0.00 | 0.00 | 8/4/2026 4:00:08 PM EST | |||
| 40.00 | 44.90 | 49.10 | 47.00 | 34.95 | 0.00 | 0.00% | 1.18 | 0 | 1 | 1.87 | 1.00 | 0.00 | 0.00 | 4/1/2026 | 8/4/2026 4:00:08 PM EST |
| 45.00 | 40.00 | 43.90 | 41.95 | % | 0.93 | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 8/4/2026 4:00:08 PM EST | |||
| 50.00 | 35.60 | 38.30 | 36.95 | 33.42 | 0.00 | 0.00% | 0.74 | 0 | 12 | 1.31 | 1.00 | 0.00 | 0.00 | 7/29/2026 | 8/4/2026 4:00:08 PM EST |
| 55.00 | 30.60 | 33.50 | 32.05 | 22.40 | 0.00 | 0.00% | 0.58 | 0 | 3 | 1.16 | 1.00 | 0.00 | 0.00 | 4/1/2026 | 8/4/2026 4:00:08 PM EST |
| 60.00 | 25.40 | 27.70 | 26.55 | 22.80 | 0.00 | 0.00% | 0.44 | 0 | 7 | 0.83 | 0.98 | 0.00 | -0.01 | 7/27/2026 | 8/4/2026 4:00:08 PM EST |
| 65.00 | 20.60 | 23.00 | 21.80 | 18.64 | 0.00 | 0.00% | 0.34 | 0 | 17 | 0.74 | 0.95 | 0.01 | -0.02 | 7/27/2026 | 8/4/2026 4:00:08 PM EST |
| 70.00 | 16.60 | 18.40 | 17.50 | 14.90 | 0.00 | 0.00% | 0.25 | 0 | 148 | 0.66 | 0.90 | 0.01 | -0.03 | 7/21/2026 | 8/4/2026 4:00:08 PM EST |
| 75.00 | 11.90 | 14.20 | 13.05 | 12.08 | -0.12 | -0.99% | 0.17 | 2 | 218 | 0.41 | 0.81 | 0.02 | -0.05 | 8/4/2026 | 8/4/2026 4:00:08 PM EST |
| 80.00 | 9.40 | 10.60 | 10.00 | 10.20 | +1.90 | +22.90% | 0.12 | 9 | 711 | 0.51 | 0.71 | 0.02 | -0.06 | 8/4/2026 | 8/4/2026 4:00:08 PM EST |
| 85.00 | 6.80 | 7.40 | 7.10 | 7.00 | +0.90 | +14.76% | 0.08 | 27 | 2,110 | 0.51 | 0.58 | 0.03 | -0.07 | 8/4/2026 | 8/4/2026 4:00:08 PM EST |
| 90.00 | 4.50 | 5.10 | 4.80 | 4.85 | +1.04 | +27.30% | 0.05 | 84 | 2,092 | 0.50 | 0.46 | 0.03 | -0.07 | 8/4/2026 | 8/4/2026 4:00:08 PM EST |
| 95.00 | 2.95 | 3.30 | 3.13 | 3.15 | +0.65 | +26.00% | 0.03 | 72 | 894 | 0.50 | 0.33 | 0.02 | -0.06 | 8/4/2026 | 8/4/2026 4:00:08 PM EST |
| 100.00 | 0.90 | 2.10 | 1.50 | 1.84 | +0.10 | +5.75% | 0.01 | 62 | 1,500 | 0.44 | 0.23 | 0.02 | -0.05 | 8/4/2026 | 8/4/2026 4:00:08 PM EST |
| 105.00 | 0.20 | 1.25 | 0.73 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 563 | 0.41 | 0.15 | 0.02 | -0.04 | 8/3/2026 | 8/4/2026 4:00:08 PM EST |
| 110.00 | 0.40 | 1.25 | 0.83 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 1,374 | 0.51 | 0.09 | 0.01 | -0.03 | 8/3/2026 | 8/4/2026 4:00:08 PM EST |
| 115.00 | 0.15 | 2.30 | 1.23 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 516 | 0.61 | 0.06 | 0.01 | -0.02 | 8/3/2026 | 8/4/2026 4:00:08 PM EST |
| 120.00 | 0.00 | 1.75 | 0.88 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 725 | 0.80 | 0.03 | 0.01 | -0.01 | 7/2/2026 | 8/4/2026 4:00:08 PM EST |
| 125.00 | 0.00 | 0.45 | 0.23 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 486 | 0.63 | 0.02 | 0.00 | -0.01 | 7/22/2026 | 8/4/2026 4:00:08 PM EST |
| 130.00 | 0.05 | 0.15 | 0.10 | 0.09 | -0.06 | -40.00% | 0.00 | 12 | 1,145 | 0.52 | 0.01 | 0.00 | 0.00 | 8/4/2026 | 8/4/2026 4:00:08 PM EST |
| 135.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 62 | 0.57 | 0.01 | 0.00 | 0.00 | 7/15/2026 | 8/4/2026 4:00:08 PM EST |
| 140.00 | 0.00 | 0.55 | 0.28 | 0.74 | 0.00 | 0.00% | 0.00 | 0 | 259 | 0.64 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 8/4/2026 4:00:08 PM EST |
| 145.00 | 0.00 | 0.35 | 0.18 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.78 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/4/2026 4:00:08 PM EST |
| 150.00 | 0.00 | 0.35 | 0.18 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 74 | 0.82 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 8/4/2026 4:00:08 PM EST |
| 155.00 | 0.00 | 0.55 | 0.28 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.93 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 8/4/2026 4:00:08 PM EST |
| 160.00 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 148 | 0.69 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 8/4/2026 4:00:08 PM EST |
| 165.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 31 | 1.34 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 8/4/2026 4:00:08 PM EST |
| 170.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 14 | 1.38 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 8/4/2026 4:00:08 PM EST |
| 175.00 | 0.00 | 1.30 | 0.65 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 54 | 1.27 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 8/4/2026 4:00:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 1.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 20 | 1.75 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 8/4/2026 4:00:08 PM EST |
| 40.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 74 | 1.19 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 8/4/2026 4:00:08 PM EST |
| 45.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.92 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 8/4/2026 4:00:08 PM EST |
| 50.00 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 97 | 0.93 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 8/4/2026 4:00:08 PM EST |
| 55.00 | 0.00 | 0.65 | 0.33 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 306 | 0.88 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 8/4/2026 4:00:08 PM EST |
| 60.00 | 0.05 | 1.15 | 0.60 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 700 | 0.67 | -0.02 | 0.00 | -0.01 | 8/3/2026 | 8/4/2026 4:00:08 PM EST |
| 65.00 | 0.40 | 0.75 | 0.58 | 0.60 | -0.23 | -27.72% | 0.01 | 2 | 903 | 0.59 | -0.05 | 0.01 | -0.02 | 8/4/2026 | 8/4/2026 4:00:08 PM EST |
| 70.00 | 0.45 | 1.55 | 1.00 | 1.10 | -0.20 | -15.39% | 0.01 | 3 | 2,309 | 0.54 | -0.10 | 0.01 | -0.03 | 8/4/2026 | 8/4/2026 4:00:08 PM EST |
| 75.00 | 1.15 | 2.10 | 1.63 | 1.90 | -0.57 | -23.08% | 0.02 | 25 | 2,901 | 0.50 | -0.19 | 0.02 | -0.05 | 8/4/2026 | 8/4/2026 4:00:08 PM EST |
| 80.00 | 2.80 | 3.50 | 3.15 | 3.40 | -0.70 | -17.08% | 0.04 | 27 | 4,410 | 0.51 | -0.29 | 0.02 | -0.06 | 8/4/2026 | 8/4/2026 4:00:08 PM EST |
| 85.00 | 5.00 | 5.50 | 5.25 | 5.40 | -1.05 | -16.28% | 0.06 | 319 | 3,314 | 0.52 | -0.42 | 0.03 | -0.07 | 8/4/2026 | 8/4/2026 4:00:08 PM EST |
| 90.00 | 7.70 | 8.20 | 7.95 | 7.90 | -1.60 | -16.85% | 0.09 | 17 | 652 | 0.51 | -0.54 | 0.03 | -0.07 | 8/4/2026 | 8/4/2026 4:00:08 PM EST |
| 95.00 | 10.90 | 12.20 | 11.55 | 11.25 | -1.95 | -14.78% | 0.12 | 18 | 447 | 0.54 | -0.67 | 0.02 | -0.06 | 8/4/2026 | 8/4/2026 4:00:08 PM EST |
| 100.00 | 14.60 | 16.80 | 15.70 | 17.25 | -1.56 | -8.30% | 0.16 | 1 | 166 | 0.57 | -0.77 | 0.02 | -0.05 | 8/4/2026 | 8/4/2026 4:00:08 PM EST |
| 105.00 | 18.70 | 21.10 | 19.90 | 25.12 | 0.00 | 0.00% | 0.19 | 0 | 512 | 0.57 | -0.85 | 0.02 | -0.04 | 7/23/2026 | 8/4/2026 4:00:08 PM EST |
| 110.00 | 23.30 | 25.20 | 24.25 | 21.37 | 0.00 | 0.00% | 0.22 | 0 | 66 | 0.55 | -0.91 | 0.01 | -0.03 | 6/16/2026 | 8/4/2026 4:00:08 PM EST |
| 115.00 | 27.80 | 30.40 | 29.10 | 35.50 | 0.00 | 0.00% | 0.25 | 0 | 43 | 0.79 | -0.94 | 0.01 | -0.02 | 7/23/2026 | 8/4/2026 4:00:08 PM EST |
| 120.00 | 32.70 | 35.30 | 34.00 | % | 0.28 | 0 | 8 | 0.86 | -0.97 | 0.01 | -0.01 | 8/4/2026 4:00:08 PM EST | |||
| 125.00 | 37.70 | 40.10 | 38.90 | 40.30 | 0.00 | 0.00% | 0.31 | 0 | 0 | 0.90 | -0.98 | 0.00 | -0.01 | 6/18/2026 | 8/4/2026 4:00:08 PM EST |
| 130.00 | 41.30 | 45.20 | 43.25 | 46.25 | 0.00 | 0.00% | 0.33 | 0 | 0 | 1.00 | -0.99 | 0.00 | 0.00 | 6/4/2026 | 8/4/2026 4:00:08 PM EST |
| 135.00 | 47.30 | 49.50 | 48.40 | 48.60 | 0.00 | 0.00% | 0.36 | 0 | 0 | 0.93 | -0.99 | 0.00 | 0.00 | 6/2/2026 | 8/4/2026 4:00:08 PM EST |
| 140.00 | 51.90 | 55.20 | 53.55 | % | 0.38 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 8/4/2026 4:00:08 PM EST | |||
| 145.00 | 56.90 | 59.60 | 58.25 | 59.90 | 0.00 | 0.00% | 0.40 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 6/1/2026 | 8/4/2026 4:00:08 PM EST |
| 150.00 | 61.90 | 65.20 | 63.55 | % | 0.42 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 8/4/2026 4:00:08 PM EST | |||
| 155.00 | 66.70 | 70.20 | 68.45 | % | 0.44 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 8/4/2026 4:00:08 PM EST | |||
| 160.00 | 71.30 | 74.60 | 72.95 | % | 0.46 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 8/4/2026 4:00:08 PM EST | |||
| 165.00 | 76.90 | 79.60 | 78.25 | % | 0.47 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 8/4/2026 4:00:08 PM EST | |||
| 170.00 | 81.70 | 84.60 | 83.15 | % | 0.49 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 8/4/2026 4:00:08 PM EST | |||
| 175.00 | 86.70 | 89.60 | 88.15 | % | 0.50 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 8/4/2026 4:00:08 PM EST |