Options Chain for LAUDER ESTEE COS INC CL A (EL) - $87.24 as of 8/14/2026 7:46:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 34.40 | 38.20 | 36.30 | % | 0.73 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:53 PM EST | |||
| 55.00 | 29.40 | 33.30 | 31.35 | % | 0.57 | 0 | 0 | 1.25 | 0.99 | 0.00 | -0.01 | 8/14/2026 3:59:53 PM EST | |||
| 60.00 | 24.60 | 28.30 | 26.45 | 27.92 | 0.00 | 0.00% | 0.44 | 0 | 0 | 1.08 | 0.98 | 0.00 | -0.01 | 8/13/2026 | 8/14/2026 3:59:53 PM EST |
| 65.00 | 19.90 | 23.50 | 21.70 | 23.48 | +0.40 | +1.74% | 0.33 | 2 | 1 | 0.93 | 0.96 | 0.01 | -0.02 | 8/14/2026 | 8/14/2026 3:59:53 PM EST |
| 70.00 | 15.30 | 18.70 | 17.00 | 18.80 | +1.05 | +5.92% | 0.24 | 2 | 0 | 0.76 | 0.91 | 0.01 | -0.03 | 8/14/2026 | 8/14/2026 3:59:53 PM EST |
| 75.00 | 11.00 | 14.40 | 12.70 | 14.28 | +0.77 | +5.70% | 0.17 | 2 | 0 | 0.67 | 0.83 | 0.02 | -0.05 | 8/14/2026 | 8/14/2026 3:59:53 PM EST |
| 76.00 | 10.30 | 13.90 | 12.10 | 13.56 | -0.20 | -1.46% | 0.16 | 2 | 0 | 0.70 | 0.81 | 0.02 | -0.05 | 8/14/2026 | 8/14/2026 3:59:53 PM EST |
| 77.00 | 9.60 | 12.90 | 11.25 | 11.71 | -0.20 | -1.68% | 0.15 | 2 | 1 | 0.44 | 0.79 | 0.02 | -0.05 | 8/14/2026 | 8/14/2026 3:59:53 PM EST |
| 78.00 | 9.00 | 12.40 | 10.70 | 10.95 | -0.18 | -1.62% | 0.14 | 2 | 1 | 0.48 | 0.76 | 0.02 | -0.06 | 8/14/2026 | 8/14/2026 3:59:53 PM EST |
| 79.00 | 8.00 | 11.70 | 9.85 | 10.24 | -1.06 | -9.39% | 0.12 | 2 | 0 | 0.46 | 0.74 | 0.02 | -0.06 | 8/14/2026 | 8/14/2026 3:59:53 PM EST |
| 80.00 | 7.40 | 11.00 | 9.20 | 9.57 | -0.47 | -4.69% | 0.11 | 2 | 0 | 0.47 | 0.71 | 0.02 | -0.06 | 8/14/2026 | 8/14/2026 3:59:53 PM EST |
| 81.00 | 6.60 | 9.90 | 8.25 | 8.96 | -0.70 | -7.25% | 0.10 | 2 | 1 | 0.44 | 0.69 | 0.03 | -0.06 | 8/14/2026 | 8/14/2026 3:59:53 PM EST |
| 82.00 | 6.90 | 8.80 | 7.85 | 9.36 | -0.28 | -2.91% | 0.10 | 2 | 1 | 0.47 | 0.66 | 0.03 | -0.06 | 8/14/2026 | 8/14/2026 3:59:53 PM EST |
| 83.00 | 5.50 | 8.80 | 7.15 | 8.79 | +0.39 | +4.65% | 0.09 | 2 | 1 | 0.46 | 0.63 | 0.03 | -0.07 | 8/14/2026 | 8/14/2026 3:59:53 PM EST |
| 84.00 | 6.00 | 7.70 | 6.85 | 7.08 | -1.40 | -16.51% | 0.08 | 2 | 1 | 0.48 | 0.60 | 0.03 | -0.07 | 8/14/2026 | 8/14/2026 3:59:53 PM EST |
| 85.00 | 4.20 | 7.20 | 5.70 | 6.56 | -0.71 | -9.77% | 0.07 | 2 | 0 | 0.43 | 0.57 | 0.03 | -0.07 | 8/14/2026 | 8/14/2026 3:59:53 PM EST |
| 86.00 | 5.00 | 6.60 | 5.80 | 6.05 | -0.60 | -9.03% | 0.07 | 2 | 3 | 0.48 | 0.54 | 0.03 | -0.07 | 8/14/2026 | 8/14/2026 3:59:53 PM EST |
| 87.00 | 4.50 | 6.20 | 5.35 | 6.25 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.48 | 0.51 | 0.03 | -0.07 | 8/13/2026 | 8/14/2026 3:59:53 PM EST |
| 88.00 | 4.10 | 6.20 | 5.15 | 4.82 | % | 0.06 | 10 | 0 | 0.50 | 0.48 | 0.03 | -0.07 | 8/14/2026 | 8/14/2026 3:59:53 PM EST | |
| 89.00 | 2.70 | 5.30 | 4.00 | 5.50 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.44 | 0.46 | 0.03 | -0.07 | 8/10/2026 | 8/14/2026 3:59:53 PM EST |
| 90.00 | 3.30 | 5.30 | 4.30 | % | 0.05 | 0 | 0 | 0.50 | 0.43 | 0.03 | -0.07 | 8/14/2026 3:59:53 PM EST | |||
| 91.00 | 2.70 | 4.50 | 3.60 | % | 0.04 | 0 | 0 | 0.47 | 0.40 | 0.03 | -0.07 | 8/14/2026 3:59:53 PM EST | |||
| 92.00 | 2.70 | 4.90 | 3.80 | % | 0.04 | 0 | 0 | 0.51 | 0.37 | 0.03 | -0.06 | 8/14/2026 3:59:53 PM EST | |||
| 93.00 | 2.40 | 3.70 | 3.05 | % | 0.03 | 0 | 0 | 0.47 | 0.35 | 0.03 | -0.06 | 8/14/2026 3:59:53 PM EST | |||
| 94.00 | 1.40 | 3.70 | 2.55 | % | 0.03 | 0 | 0 | 0.45 | 0.32 | 0.03 | -0.06 | 8/14/2026 3:59:53 PM EST | |||
| 95.00 | 1.25 | 4.00 | 2.63 | 3.09 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.48 | 0.30 | 0.03 | -0.06 | 8/12/2026 | 8/14/2026 3:59:53 PM EST |
| 96.00 | 1.10 | 2.95 | 2.03 | % | 0.02 | 0 | 0 | 0.44 | 0.28 | 0.02 | -0.06 | 8/14/2026 3:59:53 PM EST | |||
| 97.00 | 1.05 | 3.80 | 2.43 | % | 0.03 | 0 | 0 | 0.50 | 0.26 | 0.02 | -0.05 | 8/14/2026 3:59:53 PM EST | |||
| 98.00 | 1.20 | 3.60 | 2.40 | % | 0.02 | 0 | 0 | 0.53 | 0.24 | 0.02 | -0.05 | 8/14/2026 3:59:53 PM EST | |||
| 99.00 | 0.50 | 2.30 | 1.40 | % | 0.01 | 0 | 0 | 0.43 | 0.22 | 0.02 | -0.05 | 8/14/2026 3:59:53 PM EST | |||
| 100.00 | 0.90 | 3.30 | 2.10 | % | 0.02 | 0 | 0 | 0.53 | 0.20 | 0.02 | -0.05 | 8/14/2026 3:59:53 PM EST | |||
| 105.00 | 0.30 | 1.35 | 0.83 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.46 | 0.13 | 0.02 | -0.04 | 8/7/2026 | 8/14/2026 3:59:53 PM EST |
| 110.00 | 0.05 | 1.80 | 0.93 | % | 0.01 | 0 | 0 | 0.51 | 0.08 | 0.01 | -0.03 | 8/14/2026 3:59:53 PM EST | |||
| 115.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.64 | 0.05 | 0.01 | -0.02 | 8/14/2026 3:59:53 PM EST | |||
| 120.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.91 | 0.02 | 0.00 | -0.01 | 8/14/2026 3:59:53 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 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:53 PM EST | |||
| 55.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.94 | -0.01 | 0.00 | -0.01 | 8/14/2026 3:59:53 PM EST | |||
| 60.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.79 | -0.02 | 0.00 | -0.01 | 8/14/2026 3:59:53 PM EST | |||
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 0.91 | -0.04 | 0.01 | -0.02 | 8/14/2026 3:59:53 PM EST | |||
| 70.00 | 0.25 | 1.40 | 0.83 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.51 | -0.09 | 0.01 | -0.03 | 8/13/2026 | 8/14/2026 3:59:53 PM EST |
| 75.00 | 0.80 | 1.90 | 1.35 | % | 0.02 | 0 | 0 | 0.47 | -0.17 | 0.02 | -0.05 | 8/14/2026 3:59:53 PM EST | |||
| 76.00 | 0.80 | 2.20 | 1.50 | 1.89 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.46 | -0.19 | 0.02 | -0.05 | 8/6/2026 | 8/14/2026 3:59:53 PM EST |
| 77.00 | 0.50 | 3.40 | 1.95 | % | 0.03 | 0 | 0 | 0.47 | -0.21 | 0.02 | -0.05 | 8/14/2026 3:59:53 PM EST | |||
| 78.00 | 0.65 | 2.70 | 1.68 | % | 0.02 | 0 | 0 | 0.42 | -0.24 | 0.02 | -0.06 | 8/14/2026 3:59:53 PM EST | |||
| 79.00 | 1.10 | 3.60 | 2.35 | % | 0.03 | 0 | 0 | 0.47 | -0.26 | 0.02 | -0.06 | 8/14/2026 3:59:53 PM EST | |||
| 80.00 | 1.90 | 3.30 | 2.60 | % | 0.03 | 0 | 0 | 0.46 | -0.29 | 0.02 | -0.06 | 8/14/2026 3:59:53 PM EST | |||
| 81.00 | 2.40 | 4.20 | 3.30 | 3.15 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.50 | -0.31 | 0.03 | -0.06 | 8/12/2026 | 8/14/2026 3:59:53 PM EST |
| 82.00 | 2.20 | 4.50 | 3.35 | 3.48 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.46 | -0.34 | 0.03 | -0.06 | 8/12/2026 | 8/14/2026 3:59:53 PM EST |
| 83.00 | 3.00 | 4.50 | 3.75 | % | 0.05 | 0 | 0 | 0.46 | -0.37 | 0.03 | -0.07 | 8/14/2026 3:59:53 PM EST | |||
| 84.00 | 3.60 | 5.40 | 4.50 | % | 0.05 | 0 | 0 | 0.49 | -0.40 | 0.03 | -0.07 | 8/14/2026 3:59:53 PM EST | |||
| 85.00 | 4.00 | 5.40 | 4.70 | % | 0.06 | 0 | 0 | 0.47 | -0.43 | 0.03 | -0.07 | 8/14/2026 3:59:53 PM EST | |||
| 86.00 | 4.30 | 6.20 | 5.25 | 5.08 | -0.02 | -0.40% | 0.06 | 1 | 2 | 0.47 | -0.46 | 0.03 | -0.07 | 8/14/2026 | 8/14/2026 3:59:53 PM EST |
| 87.00 | 4.00 | 7.70 | 5.85 | 5.50 | % | 0.07 | 4 | 0 | 0.48 | -0.49 | 0.03 | -0.07 | 8/14/2026 | 8/14/2026 3:59:53 PM EST | |
| 88.00 | 5.20 | 6.90 | 6.05 | % | 0.07 | 0 | 0 | 0.45 | -0.52 | 0.03 | -0.07 | 8/14/2026 3:59:53 PM EST | |||
| 89.00 | 5.00 | 8.70 | 6.85 | 6.80 | % | 0.08 | 3 | 0 | 0.46 | -0.54 | 0.03 | -0.07 | 8/14/2026 | 8/14/2026 3:59:53 PM EST | |
| 90.00 | 6.50 | 8.00 | 7.25 | 7.16 | 0.00 | 0.00% | 0.08 | 0 | 4 | 0.45 | -0.57 | 0.03 | -0.07 | 8/12/2026 | 8/14/2026 3:59:53 PM EST |
| 91.00 | 7.60 | 9.00 | 8.30 | % | 0.09 | 0 | 0 | 0.48 | -0.60 | 0.03 | -0.07 | 8/14/2026 3:59:53 PM EST | |||
| 92.00 | 7.80 | 9.30 | 8.55 | % | 0.09 | 0 | 0 | 0.44 | -0.63 | 0.03 | -0.06 | 8/14/2026 3:59:53 PM EST | |||
| 93.00 | 8.30 | 10.30 | 9.30 | % | 0.10 | 0 | 0 | 0.45 | -0.65 | 0.03 | -0.06 | 8/14/2026 3:59:53 PM EST | |||
| 94.00 | 8.40 | 10.90 | 9.65 | % | 0.10 | 0 | 0 | 0.40 | -0.68 | 0.03 | -0.06 | 8/14/2026 3:59:53 PM EST | |||
| 95.00 | 9.20 | 12.80 | 11.00 | 10.33 | 0.00 | 0.00% | 0.12 | 0 | 4 | 0.45 | -0.70 | 0.03 | -0.06 | 8/12/2026 | 8/14/2026 3:59:53 PM EST |
| 96.00 | 10.00 | 13.50 | 11.75 | % | 0.12 | 0 | 0 | 0.44 | -0.72 | 0.02 | -0.06 | 8/14/2026 3:59:53 PM EST | |||
| 97.00 | 10.80 | 14.60 | 12.70 | % | 0.13 | 0 | 0 | 0.68 | -0.74 | 0.02 | -0.05 | 8/14/2026 3:59:53 PM EST | |||
| 98.00 | 11.60 | 15.40 | 13.50 | % | 0.14 | 0 | 0 | 0.69 | -0.76 | 0.02 | -0.05 | 8/14/2026 3:59:53 PM EST | |||
| 99.00 | 12.50 | 16.20 | 14.35 | % | 0.14 | 0 | 0 | 0.69 | -0.78 | 0.02 | -0.05 | 8/14/2026 3:59:53 PM EST | |||
| 100.00 | 13.30 | 16.70 | 15.00 | 14.65 | % | 0.15 | 1 | 0 | 0.67 | -0.80 | 0.02 | -0.05 | 8/14/2026 | 8/14/2026 3:59:53 PM EST | |
| 105.00 | 17.80 | 21.40 | 19.60 | % | 0.19 | 0 | 0 | 0.74 | -0.87 | 0.02 | -0.04 | 8/14/2026 3:59:53 PM EST | |||
| 110.00 | 22.40 | 25.90 | 24.15 | % | 0.22 | 0 | 0 | 0.78 | -0.92 | 0.01 | -0.03 | 8/14/2026 3:59:53 PM EST | |||
| 115.00 | 27.20 | 30.70 | 28.95 | % | 0.25 | 0 | 0 | 0.84 | -0.95 | 0.01 | -0.02 | 8/14/2026 3:59:53 PM EST | |||
| 120.00 | 32.10 | 35.90 | 34.00 | % | 0.28 | 0 | 0 | 0.94 | -0.98 | 0.00 | -0.01 | 8/14/2026 3:59:53 PM EST |