Free Trial

Estee Lauder Companies (EL) Options Chain & Prices

Estee Lauder Companies logo
$90.83 -0.90 (-0.98%)
Closing price 09/2/2025 03:59 PM Eastern
Extended Trading
$90.87 +0.04 (+0.04%)
As of 09/2/2025 07:59 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.

EL Put and Call Options List

ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
9/5/2025$74.00$0.002Put17890
(+0)
75.71%
(+25.41%)
-0.0012014
9/5/2025$75.00$0.003Put37630106
(+10)
72.86%
(+24.15%)
-0.0015976
9/5/2025$76.00$0.003Put1 - - 23
(+0)
70.06%
(+22.91%)
-0.002151
9/5/2025$78.00$0.006Put226854
(+33)
64.60%
(+20.44%)
-0.0040454
9/5/2025$80.00$0.013Put4 - - 105
(+6)
59.35%
(+18.01%)
-0.0080213
9/5/2025$82.00$0.026Put2 - - 151
(+0)
54.35%
(+15.62%)
-0.0167951
9/5/2025$83.00$0.039Put8 - - 1049
(+357)
51.97%
(+14.44%)
-0.0247711
9/5/2025$84.00$0.060Put129 - 126544
(+0)
49.69%
(+13.30%)
-0.03693714
9/5/2025$85.00$0.092Put825111
(-4)
47.53%
(+12.19%)
-0.055528
9/5/2025$86.00$0.144Put123684
(+20)
45.52%
(+11.13%)
-0.08373110
9/5/2025$87.00$0.227Put21 - 59
(-1)
43.70%
(+10.16%)
-0.1258462
9/5/2025$87.00$4.237Call1 - - 36
(-8)
43.70%
(+10.16%)
0.874381
9/5/2025$88.00$0.358Put1421064
(+12)
42.11%
(+9.32%)
-0.1865785
9/5/2025$89.00$0.563Put3122878
(+12)
40.82%
(+8.64%)
-0.26958711
9/5/2025$89.00$2.574Call3621 - 43
(+0)
40.82%
(+8.64%)
0.7313894
9/5/2025$90.00$0.868Put17 - 4100
(+21)
39.88%
(+8.17%)
-0.3743047
9/5/2025$90.00$1.878Call3541766
(-9)
39.88%
(+8.17%)
0.62736419
9/5/2025$91.00$1.297Put32137100
(+7)
39.32%
(+7.95%)
-0.493779
9/5/2025$91.00$1.306Call3031791
(-2)
39.32%
(+7.95%)
0.50889918
9/5/2025$92.00$1.860Put2929 - 90
(+7)
39.16%
(+7.98%)
-0.614915
9/5/2025$92.00$0.866Call944520178
(+16)
39.16%
(+7.98%)
0.3888339
9/5/2025$93.00$2.550Put98162
(+32)
39.35%
(+8.25%)
-0.7239886
9/5/2025$93.00$0.553Call6298137
(+34)
39.35%
(+8.25%)
0.28069524
9/5/2025$94.00$3.344Put22 - 12
(+10)
39.84%
(+8.70%)
-0.8122031
9/5/2025$94.00$0.342Call822244108
(+1)
39.84%
(+8.70%)
0.19313513
9/5/2025$95.00$0.208Call971058567
(+36)
40.57%
(+9.28%)
0.12813224
9/5/2025$96.00$0.125Call384976
(+4)
41.48%
(+9.95%)
0.08287618
9/5/2025$97.00$0.075Call11 - 135
(+2)
42.51%
(+10.67%)
0.0527611
9/5/2025$98.00$0.045Call211258
(+215)
43.62%
(+11.41%)
0.0332982
9/5/2025$99.00$0.027Call29 - 288
(+0)
44.78%
(+12.16%)
0.0209394
9/5/2025$100.00$0.016Call252249185
(+0)
45.98%
(+12.91%)
0.0131665
9/5/2025$101.00$10.042Put2 - - 0
(+0)
47.18%
(+13.64%)
-0.9965712
9/5/2025$101.00$0.010Call3635 - 53
(+0)
47.18%
(+13.64%)
0.0082982
9/5/2025$102.00$11.041Put2 - - 1
(+0)
48.40%
(+14.36%)
-0.998542
9/5/2025$103.00$12.040Put8 - - 0
(+0)
49.60%
(+15.06%)
-0.9994435
9/5/2025$106.00$15.040Put5 - - 0
(+0)
53.16%
(+17.06%)
-0.9999814
9/5/2025$107.00$16.040Put1 - - 0
(+0)
54.31%
(+17.69%)
-0.9999961
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools


This page (NYSE:EL) was last updated on 9/3/2025 by MarketBeat.com Staff
From Our Partners