Options Chain for LAUDER ESTEE COS INC CL A (EL) - $111.74 as of 2/20/2026 1:10:10 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
25.00 87.05 91.20 89.13 % 3.57 0 0 4.06 1.00 0.00 0.00 2/20/2026 4:00:21 PM EST
30.00 82.05 86.15 84.10 % 2.80 0 0 3.37 1.00 0.00 0.00 2/20/2026 4:00:21 PM EST
35.00 77.05 81.20 79.13 44.45 0.00 0.00% 2.26 0 2 3.19 1.00 0.00 0.00 6/26/2025 2/20/2026 4:00:21 PM EST
40.00 72.05 76.20 74.13 77.10 0.00 0.00% 1.85 0 4 2.61 1.00 0.00 0.00 1/14/2026 2/20/2026 4:00:21 PM EST
45.00 67.05 71.15 69.10 48.50 0.00 0.00% 1.54 0 5 2.34 1.00 0.00 0.00 8/27/2025 2/20/2026 4:00:21 PM EST
50.00 62.10 66.20 64.15 54.00 0.00 0.00% 1.28 0 26 2.12 1.00 0.00 0.00 10/20/2025 2/20/2026 4:00:21 PM EST
55.00 57.15 60.95 59.05 40.50 0.00 0.00% 1.07 0 465 2.02 1.00 0.00 0.00 2/5/2026 2/20/2026 4:00:21 PM EST
60.00 52.10 55.70 53.90 52.40 +8.30 +18.83% 0.90 1 69 1.75 1.00 0.00 0.00 2/20/2026 2/20/2026 4:00:21 PM EST
65.00 47.10 50.30 48.70 29.60 0.00 0.00% 0.75 0 120 1.46 1.00 0.00 0.00 2/5/2026 2/20/2026 4:00:21 PM EST
70.00 42.10 45.55 43.83 36.74 0.00 0.00% 0.63 0 226 1.31 1.00 0.00 0.00 2/13/2026 2/20/2026 4:00:21 PM EST
75.00 37.10 40.35 38.73 19.69 0.00 0.00% 0.52 0 446 1.16 1.00 0.00 0.00 2/5/2026 2/20/2026 4:00:21 PM EST
80.00 32.15 34.90 33.53 25.50 0.00 0.00% 0.42 0 986 0.91 0.99 0.00 0.00 2/11/2026 2/20/2026 4:00:21 PM EST
85.00 27.20 30.65 28.93 27.70 0.00 0.00% 0.34 0 281 0.93 0.98 0.00 -0.02 2/18/2026 2/20/2026 4:00:21 PM EST
90.00 23.40 25.55 24.48 20.50 0.00 0.00% 0.27 0 367 0.78 0.95 0.01 -0.03 2/12/2026 2/20/2026 4:00:21 PM EST
95.00 18.10 20.30 19.20 19.15 +1.95 +11.34% 0.20 13 658 0.61 0.91 0.01 -0.04 2/20/2026 2/20/2026 4:00:21 PM EST
100.00 14.00 15.55 14.78 14.45 +1.10 +8.24% 0.15 13 2,707 0.52 0.86 0.02 -0.06 2/20/2026 2/20/2026 4:00:21 PM EST
105.00 10.05 11.30 10.68 10.20 +0.85 +9.10% 0.10 27 496 0.39 0.77 0.02 -0.07 2/20/2026 2/20/2026 4:00:21 PM EST
110.00 6.60 7.40 7.00 7.10 +1.10 +18.34% 0.06 191 3,423 0.37 0.65 0.03 -0.08 2/20/2026 2/20/2026 4:00:21 PM EST
115.00 4.15 4.45 4.30 3.92 +0.40 +11.37% 0.04 51 617 0.37 0.49 0.03 -0.08 2/20/2026 2/20/2026 4:00:21 PM EST
120.00 2.27 2.47 2.37 2.26 +0.25 +12.44% 0.02 70 973 0.37 0.32 0.03 -0.07 2/20/2026 2/20/2026 4:00:21 PM EST
125.00 1.13 1.22 1.18 1.11 +0.11 +11.00% 0.01 257 925 0.36 0.19 0.02 -0.05 2/20/2026 2/20/2026 4:00:21 PM EST
130.00 0.48 0.81 0.65 0.47 +0.04 +9.31% 0.01 186 1,216 0.38 0.10 0.02 -0.04 2/20/2026 2/20/2026 4:00:21 PM EST
135.00 0.01 0.40 0.21 0.28 +0.01 +3.71% 0.00 38 855 0.32 0.07 0.01 -0.03 2/20/2026 2/20/2026 4:00:21 PM EST
140.00 0.05 0.87 0.46 0.11 0.00 0.00% 0.00 0 260 0.45 0.03 0.01 -0.01 2/19/2026 2/20/2026 4:00:21 PM EST
145.00 0.00 1.21 0.61 0.08 0.00 0.00% 0.00 0 20 0.69 0.01 0.00 0.00 2/19/2026 2/20/2026 4:00:21 PM EST
150.00 0.00 0.86 0.43 0.57 0.00 0.00% 0.00 0 910 0.69 0.00 0.00 0.00 2/4/2026 2/20/2026 4:00:21 PM EST
155.00 0.00 0.80 0.40 0.47 0.00 0.00% 0.00 0 35 0.74 0.00 0.00 0.00 2/4/2026 2/20/2026 4:00:21 PM EST
160.00 0.00 2.14 1.07 0.01 0.00 0.00% 0.01 0 26 1.02 0.00 0.00 0.00 2/5/2026 2/20/2026 4:00:21 PM EST
165.00 0.00 1.29 0.65 0.19 0.00 0.00% 0.00 0 3 0.95 0.00 0.00 0.00 2/4/2026 2/20/2026 4:00:21 PM EST
170.00 0.00 1.67 0.84 0.10 0.00 0.00% 0.00 0 10 1.07 0.00 0.00 0.00 2/2/2026 2/20/2026 4:00:21 PM EST
175.00 0.00 1.46 0.73 0.51 0.00 0.00% 0.00 0 14 1.09 0.00 0.00 0.00 2/5/2026 2/20/2026 4:00:21 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
25.00 0.00 2.13 1.07 0.26 0.00 0.00% 0.04 0 0 4.03 0.00 0.00 0.00 8/5/2025 2/20/2026 4:00:21 PM EST
30.00 0.00 2.13 1.07 0.37 0.00 0.00% 0.04 0 0 3.56 0.00 0.00 0.00 8/5/2025 2/20/2026 4:00:21 PM EST
35.00 0.00 2.13 1.07 0.20 0.00 0.00% 0.03 0 56 3.17 0.00 0.00 0.00 10/6/2025 2/20/2026 4:00:21 PM EST
40.00 0.00 2.13 1.07 0.24 0.00 0.00% 0.03 0 21 2.84 0.00 0.00 0.00 8/29/2025 2/20/2026 4:00:21 PM EST
45.00 0.00 0.85 0.43 0.04 0.00 0.00% 0.01 0 2,296 2.06 0.00 0.00 0.00 1/9/2026 2/20/2026 4:00:21 PM EST
50.00 0.00 2.13 1.07 0.05 0.00 0.00% 0.02 0 1,005 2.31 0.00 0.00 0.00 12/17/2025 2/20/2026 4:00:21 PM EST
55.00 0.00 0.51 0.26 0.05 0.00 0.00% 0.00 0 200 1.50 0.00 0.00 0.00 2/12/2026 2/20/2026 4:00:21 PM EST
60.00 0.00 0.10 0.05 0.05 +0.04 +400.00% 0.00 2 776 1.04 0.00 0.00 0.00 2/20/2026 2/20/2026 4:00:21 PM EST
65.00 0.00 0.68 0.34 0.12 0.00 0.00% 0.01 0 210 1.27 0.00 0.00 0.00 2/5/2026 2/20/2026 4:00:21 PM EST
70.00 0.00 1.75 0.88 0.20 0.00 0.00% 0.01 0 219 1.42 0.00 0.00 0.00 2/9/2026 2/20/2026 4:00:21 PM EST
75.00 0.00 0.10 0.05 0.08 0.00 0.00% 0.00 0 1,781 0.71 0.00 0.00 0.00 2/18/2026 2/20/2026 4:00:21 PM EST
80.00 0.00 0.35 0.18 0.10 0.00 0.00% 0.00 0 1,047 0.75 -0.01 0.00 0.00 2/19/2026 2/20/2026 4:00:21 PM EST
85.00 0.15 0.32 0.24 0.25 +0.05 +25.00% 0.00 2 772 0.59 -0.02 0.00 -0.02 2/20/2026 2/20/2026 4:00:21 PM EST
90.00 0.23 0.56 0.40 0.38 -0.02 -5.00% 0.00 1 809 0.55 -0.05 0.01 -0.03 2/20/2026 2/20/2026 4:00:21 PM EST
95.00 0.36 0.69 0.53 0.53 -0.17 -24.29% 0.01 4 1,147 0.48 -0.09 0.01 -0.04 2/20/2026 2/20/2026 4:00:21 PM EST
100.00 0.76 1.10 0.93 0.95 -0.30 -24.00% 0.01 28 2,075 0.44 -0.14 0.02 -0.06 2/20/2026 2/20/2026 4:00:21 PM EST
105.00 1.52 1.69 1.61 1.80 -0.43 -19.29% 0.02 32 922 0.40 -0.23 0.02 -0.07 2/20/2026 2/20/2026 4:00:21 PM EST
110.00 2.83 3.10 2.97 3.08 -0.96 -23.77% 0.03 35 310 0.39 -0.35 0.03 -0.08 2/20/2026 2/20/2026 4:00:21 PM EST
115.00 4.95 5.20 5.08 5.48 -1.44 -20.81% 0.04 6 202 0.37 -0.51 0.03 -0.08 2/20/2026 2/20/2026 4:00:21 PM EST
120.00 7.95 9.35 8.65 8.36 -0.84 -9.13% 0.07 2 64 0.41 -0.68 0.03 -0.07 2/20/2026 2/20/2026 4:00:21 PM EST
125.00 11.45 13.60 12.53 16.41 0.00 0.00% 0.10 0 111 0.41 -0.81 0.02 -0.05 2/17/2026 2/20/2026 4:00:21 PM EST
130.00 16.00 17.65 16.83 22.00 0.00 0.00% 0.13 0 4 0.41 -0.90 0.02 -0.04 2/12/2026 2/20/2026 4:00:21 PM EST
135.00 20.20 22.80 21.50 22.07 +2.07 +10.35% 0.16 36 20 0.64 -0.93 0.01 -0.03 2/20/2026 2/20/2026 4:00:21 PM EST
140.00 25.60 27.40 26.50 26.96 -17.34 -39.15% 0.19 36 1 0.67 -0.97 0.01 -0.01 2/20/2026 2/20/2026 4:00:21 PM EST
145.00 29.95 33.20 31.58 37.70 0.00 0.00% 0.22 0 0 0.85 -0.99 0.00 0.00 12/26/2025 2/20/2026 4:00:21 PM EST
150.00 34.85 38.20 36.53 % 0.24 0 0 0.92 -1.00 0.00 0.00 2/20/2026 4:00:21 PM EST
155.00 39.95 43.15 41.55 % 0.27 0 0 0.99 -1.00 0.00 0.00 2/20/2026 4:00:21 PM EST
160.00 44.75 48.15 46.45 % 0.29 0 0 1.05 -1.00 0.00 0.00 2/20/2026 4:00:21 PM EST
165.00 49.70 53.15 51.43 % 0.31 0 0 1.12 -1.00 0.00 0.00 2/20/2026 4:00:21 PM EST
170.00 54.70 58.15 56.43 % 0.33 0 0 1.18 -1.00 0.00 0.00 2/20/2026 4:00:21 PM EST
175.00 59.90 63.15 61.53 % 0.35 0 0 1.23 -1.00 0.00 0.00 2/20/2026 4:00:21 PM EST