Options Chain for LAUDER ESTEE COS INC CL A (EL) - $80.83 as of 5/15/2026 10:50:39 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 43.70 | 47.30 | 45.50 | % | 1.30 | 0 | 1 | 1.19 | 0.99 | 0.00 | 0.00 | 5/14/2026 4:00:15 PM EST | |||
| 40.00 | 38.80 | 42.40 | 40.60 | 34.95 | 0.00 | 0.00% | 1.02 | 0 | 1 | 1.10 | 1.00 | 0.00 | 0.00 | 4/1/2026 | 5/14/2026 4:00:15 PM EST |
| 45.00 | 34.70 | 37.40 | 36.05 | % | 0.80 | 0 | 0 | 0.96 | 0.98 | 0.00 | 0.00 | 5/14/2026 4:00:15 PM EST | |||
| 50.00 | 30.00 | 32.70 | 31.35 | 35.45 | 0.00 | 0.00% | 0.63 | 0 | 14 | 0.77 | 0.96 | 0.00 | -0.01 | 5/8/2026 | 5/14/2026 4:00:15 PM EST |
| 55.00 | 25.60 | 27.90 | 26.75 | 22.40 | 0.00 | 0.00% | 0.49 | 0 | 3 | 0.50 | 0.93 | 0.01 | -0.01 | 4/1/2026 | 5/14/2026 4:00:15 PM EST |
| 60.00 | 21.30 | 23.50 | 22.40 | 25.00 | 0.00 | 0.00% | 0.37 | 0 | 8 | 0.49 | 0.88 | 0.01 | -0.02 | 5/11/2026 | 5/14/2026 4:00:15 PM EST |
| 65.00 | 17.50 | 19.70 | 18.60 | 20.70 | 0.00 | 0.00% | 0.29 | 0 | 18 | 0.50 | 0.82 | 0.01 | -0.03 | 5/13/2026 | 5/14/2026 4:00:15 PM EST |
| 70.00 | 14.60 | 16.00 | 15.30 | 16.30 | 0.00 | 0.00% | 0.22 | 0 | 155 | 0.49 | 0.75 | 0.01 | -0.03 | 5/14/2026 | 5/14/2026 4:00:15 PM EST |
| 75.00 | 11.20 | 11.90 | 11.55 | 12.40 | 0.00 | 0.00% | 0.15 | 0 | 201 | 0.47 | 0.67 | 0.02 | -0.03 | 5/14/2026 | 5/14/2026 4:00:15 PM EST |
| 80.00 | 8.90 | 9.60 | 9.25 | 9.60 | 0.00 | 0.00% | 0.12 | 0 | 619 | 0.46 | 0.58 | 0.02 | -0.04 | 5/14/2026 | 5/14/2026 4:00:15 PM EST |
| 85.00 | 6.70 | 7.10 | 6.90 | 7.80 | 0.00 | 0.00% | 0.08 | 0 | 2,195 | 0.46 | 0.49 | 0.02 | -0.04 | 5/14/2026 | 5/14/2026 4:00:15 PM EST |
| 90.00 | 5.00 | 5.40 | 5.20 | 5.70 | 0.00 | 0.00% | 0.06 | 0 | 474 | 0.46 | 0.41 | 0.02 | -0.04 | 5/14/2026 | 5/14/2026 4:00:15 PM EST |
| 95.00 | 3.70 | 4.00 | 3.85 | 4.00 | -0.60 | -13.05% | 0.04 | 1 | 195 | 0.46 | 0.34 | 0.02 | -0.03 | 5/15/2026 | 5/14/2026 4:00:15 PM EST |
| 100.00 | 2.60 | 2.90 | 2.75 | 3.30 | 0.00 | 0.00% | 0.03 | 0 | 485 | 0.46 | 0.27 | 0.01 | -0.03 | 5/14/2026 | 5/14/2026 4:00:15 PM EST |
| 105.00 | 1.85 | 2.10 | 1.98 | 2.40 | 0.00 | 0.00% | 0.02 | 0 | 212 | 0.46 | 0.21 | 0.01 | -0.03 | 5/14/2026 | 5/14/2026 4:00:15 PM EST |
| 110.00 | 1.35 | 1.55 | 1.45 | 1.50 | -0.20 | -11.77% | 0.01 | 3 | 756 | 0.45 | 0.17 | 0.01 | -0.02 | 5/15/2026 | 5/14/2026 4:00:15 PM EST |
| 115.00 | 0.90 | 1.45 | 1.18 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 109 | 0.46 | 0.13 | 0.01 | -0.02 | 5/14/2026 | 5/14/2026 4:00:15 PM EST |
| 120.00 | 0.70 | 0.85 | 0.78 | 0.80 | -0.10 | -11.12% | 0.01 | 1 | 472 | 0.46 | 0.10 | 0.01 | -0.01 | 5/15/2026 | 5/14/2026 4:00:15 PM EST |
| 125.00 | 0.45 | 0.95 | 0.70 | 1.45 | 0.00 | 0.00% | 0.01 | 0 | 692 | 0.46 | 0.07 | 0.01 | -0.01 | 5/6/2026 | 5/14/2026 4:00:15 PM EST |
| 130.00 | 0.30 | 0.75 | 0.53 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 1,134 | 0.45 | 0.06 | 0.01 | -0.01 | 5/14/2026 | 5/14/2026 4:00:15 PM EST |
| 135.00 | 0.20 | 0.65 | 0.43 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 62 | 0.46 | 0.04 | 0.00 | -0.01 | 4/21/2026 | 5/14/2026 4:00:15 PM EST |
| 140.00 | 0.15 | 0.55 | 0.35 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 273 | 0.44 | 0.03 | 0.00 | -0.01 | 5/6/2026 | 5/14/2026 4:00:15 PM EST |
| 145.00 | 0.10 | 0.45 | 0.28 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 38 | 0.56 | 0.02 | 0.00 | 0.00 | 3/26/2026 | 5/14/2026 4:00:15 PM EST |
| 150.00 | 0.05 | 0.40 | 0.23 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 177 | 0.55 | 0.02 | 0.00 | 0.00 | 4/21/2026 | 5/14/2026 4:00:15 PM EST |
| 155.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 12 | 0.61 | 0.01 | 0.00 | 0.00 | 5/14/2026 4:00:15 PM EST | |||
| 160.00 | 0.00 | 0.30 | 0.15 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 151 | 0.63 | 0.01 | 0.00 | 0.00 | 4/21/2026 | 5/14/2026 4:00:15 PM EST |
| 165.00 | 0.00 | 0.30 | 0.15 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.61 | 0.01 | 0.00 | 0.00 | 4/21/2026 | 5/14/2026 4:00:15 PM EST |
| 170.00 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.65 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 5/14/2026 4:00:15 PM EST |
| 175.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 54 | 0.67 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 5/14/2026 4:00:15 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 | 0.10 | 0.25 | 0.18 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 32 | 0.74 | -0.01 | 0.00 | 0.00 | 5/7/2026 | 5/14/2026 4:00:15 PM EST |
| 40.00 | 0.05 | 0.35 | 0.20 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 77 | 0.68 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/14/2026 4:00:15 PM EST |
| 45.00 | 0.15 | 0.50 | 0.33 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 27 | 0.66 | -0.02 | 0.00 | 0.00 | 5/6/2026 | 5/14/2026 4:00:15 PM EST |
| 50.00 | 0.35 | 0.80 | 0.58 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 88 | 0.50 | -0.04 | 0.00 | -0.01 | 5/11/2026 | 5/14/2026 4:00:15 PM EST |
| 55.00 | 0.80 | 1.20 | 1.00 | 0.87 | 0.00 | 0.00% | 0.02 | 0 | 305 | 0.53 | -0.07 | 0.01 | -0.01 | 5/12/2026 | 5/14/2026 4:00:15 PM EST |
| 60.00 | 1.40 | 1.70 | 1.55 | 1.55 | 0.00 | 0.00% | 0.03 | 0 | 669 | 0.51 | -0.12 | 0.01 | -0.02 | 5/14/2026 | 5/14/2026 4:00:15 PM EST |
| 65.00 | 2.50 | 3.00 | 2.75 | 2.60 | 0.00 | 0.00% | 0.04 | 0 | 747 | 0.50 | -0.18 | 0.01 | -0.03 | 5/14/2026 | 5/14/2026 4:00:15 PM EST |
| 70.00 | 3.60 | 4.10 | 3.85 | 3.90 | 0.00 | 0.00% | 0.06 | 0 | 707 | 0.49 | -0.25 | 0.01 | -0.03 | 5/14/2026 | 5/14/2026 4:00:15 PM EST |
| 75.00 | 5.80 | 6.00 | 5.90 | 5.90 | +0.30 | +5.36% | 0.08 | 1,381 | 2,505 | 0.48 | -0.33 | 0.02 | -0.03 | 5/15/2026 | 5/14/2026 4:00:15 PM EST |
| 80.00 | 8.10 | 8.40 | 8.25 | 8.30 | +0.10 | +1.22% | 0.10 | 5 | 3,909 | 0.48 | -0.42 | 0.02 | -0.04 | 5/15/2026 | 5/14/2026 4:00:15 PM EST |
| 85.00 | 10.90 | 11.70 | 11.30 | 10.75 | 0.00 | 0.00% | 0.13 | 0 | 1,084 | 0.48 | -0.51 | 0.02 | -0.04 | 5/14/2026 | 5/14/2026 4:00:15 PM EST |
| 90.00 | 14.10 | 15.10 | 14.60 | 13.17 | 0.00 | 0.00% | 0.16 | 0 | 330 | 0.49 | -0.59 | 0.02 | -0.04 | 5/11/2026 | 5/14/2026 4:00:15 PM EST |
| 95.00 | 17.50 | 18.80 | 18.15 | 21.40 | 0.00 | 0.00% | 0.19 | 0 | 248 | 0.47 | -0.66 | 0.02 | -0.03 | 4/21/2026 | 5/14/2026 4:00:15 PM EST |
| 100.00 | 21.50 | 22.70 | 22.10 | 33.12 | 0.00 | 0.00% | 0.22 | 0 | 143 | 0.48 | -0.73 | 0.01 | -0.03 | 4/2/2026 | 5/14/2026 4:00:15 PM EST |
| 105.00 | 25.00 | 27.10 | 26.05 | 30.40 | 0.00 | 0.00% | 0.25 | 0 | 508 | 0.43 | -0.79 | 0.01 | -0.03 | 4/29/2026 | 5/14/2026 4:00:15 PM EST |
| 110.00 | 29.50 | 31.70 | 30.60 | 31.12 | 0.00 | 0.00% | 0.28 | 0 | 61 | 0.46 | -0.83 | 0.01 | -0.02 | 5/1/2026 | 5/14/2026 4:00:15 PM EST |
| 115.00 | 34.10 | 36.40 | 35.25 | % | 0.31 | 0 | 47 | 0.48 | -0.87 | 0.01 | -0.02 | 5/14/2026 4:00:15 PM EST | |||
| 120.00 | 38.90 | 41.20 | 40.05 | % | 0.33 | 0 | 19 | 0.52 | -0.90 | 0.01 | -0.01 | 5/14/2026 4:00:15 PM EST | |||
| 125.00 | 43.50 | 46.20 | 44.85 | 57.80 | 0.00 | 0.00% | 0.36 | 0 | 1 | 0.57 | -0.93 | 0.01 | -0.01 | 4/2/2026 | 5/14/2026 4:00:15 PM EST |
| 130.00 | 48.20 | 51.80 | 50.00 | % | 0.38 | 0 | 0 | 0.62 | -0.94 | 0.01 | -0.01 | 5/14/2026 4:00:15 PM EST | |||
| 135.00 | 53.00 | 56.70 | 54.85 | % | 0.41 | 0 | 0 | 0.75 | -0.96 | 0.00 | -0.01 | 5/14/2026 4:00:15 PM EST | |||
| 140.00 | 58.10 | 61.70 | 59.90 | % | 0.43 | 0 | 0 | 0.78 | -0.97 | 0.00 | -0.01 | 5/14/2026 4:00:15 PM EST | |||
| 145.00 | 62.90 | 66.70 | 64.80 | % | 0.45 | 0 | 0 | 0.82 | -0.98 | 0.00 | 0.00 | 5/14/2026 4:00:15 PM EST | |||
| 150.00 | 68.20 | 71.70 | 69.95 | % | 0.47 | 0 | 0 | 0.78 | -0.98 | 0.00 | 0.00 | 5/14/2026 4:00:15 PM EST | |||
| 155.00 | 73.00 | 76.60 | 74.80 | % | 0.48 | 0 | 0 | 0.87 | -0.99 | 0.00 | 0.00 | 5/14/2026 4:00:15 PM EST | |||
| 160.00 | 78.00 | 81.60 | 79.80 | % | 0.50 | 0 | 0 | 0.89 | -0.99 | 0.00 | 0.00 | 5/14/2026 4:00:15 PM EST | |||
| 165.00 | 83.10 | 86.60 | 84.85 | % | 0.51 | 0 | 0 | 0.93 | -0.99 | 0.00 | 0.00 | 5/14/2026 4:00:15 PM EST | |||
| 170.00 | 88.00 | 91.60 | 89.80 | % | 0.53 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 5/14/2026 4:00:15 PM EST | |||
| 175.00 | 93.10 | 96.60 | 94.85 | % | 0.54 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 5/14/2026 4:00:15 PM EST |