Free Trial
Investment Research Tools for the A.I. EraStart Free For 30 Days

Estee Lauder Companies (EL) Options Chain & Prices

Estee Lauder Companies logo
$92.54 +4.89 (+5.58%)
Closing price 10/13/2025 03:59 PM Eastern
Extended Trading
$91.38 -1.16 (-1.26%)
As of 07:29 AM 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.
Compare

EL Put and Call Options List

Export to Excel
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
10/17/2025$75.00$0.021Put9 - 33628
(-3)		84.09%
(+14.22%)		-0.007815
10/17/2025$75.00$17.547Call4 - - 4236
(+0)		84.09%
(+14.22%)		0.9920351
10/17/2025$76.00$0.025Put1 - - 26
(+0)		81.45%
(+13.64%)		-0.0096951
10/17/2025$76.00$16.553Call2 - - 1
(+0)		81.45%
(+13.64%)		0.9901512
10/17/2025$77.00$0.032Put1 - - 54
(+0)		78.88%
(+13.03%)		-0.0121141
10/17/2025$77.00$15.559Call1 - - 0
(+0)		78.88%
(+13.03%)		0.9877341
10/17/2025$78.00$0.040Put1210 - 28
(+0)		76.37%
(+12.39%)		-0.0152334
10/17/2025$78.00$14.568Call1 - - 0
(+0)		76.37%
(+12.39%)		0.9846161
10/17/2025$79.00$0.050Put8 - 842
(+1)		73.93%
(+11.71%)		-0.0192821
10/17/2025$79.00$13.579Call1 - - 5
(+0)		73.93%
(+11.71%)		0.980571
10/17/2025$80.00$0.064Put802672273
(-11)		71.56%
(+10.99%)		-0.02455511
10/17/2025$80.00$12.594Call22 - 3057
(-10)		71.56%
(+10.99%)		0.9753022
10/17/2025$84.00$0.183Put1151124
(+9)		62.89%
(+7.60%)		-0.0679327
10/17/2025$85.00$0.243Put38 - 42757
(+24)		60.98%
(+6.62%)		-0.08824616
10/17/2025$85.00$7.777Call12231648
(+0)		60.98%
(+6.62%)		0.911717
10/17/2025$86.00$0.324Put6 - 4388
(+295)		59.21%
(+5.59%)		-0.114542
10/17/2025$87.00$0.434Put2310162
(+1)		57.59%
(+4.53%)		-0.1481455
10/17/2025$87.00$5.968Call7116092
(+54)		57.59%
(+4.53%)		0.85194716
10/17/2025$88.00$0.581Put30126188
(+8)		56.13%
(+3.47%)		-0.1903111
10/17/2025$88.00$5.116Call31 - 150
(+19)		56.13%
(+3.47%)		0.8099013
10/17/2025$89.00$0.777Put2927 - 80
(-2)		54.87%
(+2.43%)		-0.2418995
10/17/2025$89.00$4.312Call10 - - 118
(+16)		54.87%
(+2.43%)		0.7584862
10/17/2025$90.00$1.033Put8764313001058
(+100)		53.82%
(+1.44%)		-0.30300731
10/17/2025$90.00$3.569Call7621491809
(+1)		53.82%
(+1.44%)		0.69761835
10/17/2025$91.00$1.361Put2120129
(+9)		52.99%
(+0.54%)		-0.3725862
10/17/2025$91.00$2.896Call1914162
(+7)		52.99%
(+0.54%)		0.62834711
10/17/2025$92.00$1.770Put297625
(-1)		52.40%
(-0.25%)		-0.44828915
10/17/2025$92.00$2.305Call45336139
(+1)		52.40%
(-0.25%)		0.55300829
10/17/2025$93.00$2.265Put9744818
(+4)		52.05%
(-0.92%)		-0.5266828
10/17/2025$93.00$1.799Call9718411163
(+3)		52.05%
(-0.92%)		0.47501155
10/17/2025$94.00$2.847Put3931471
(-1)		51.91%
(-1.45%)		-0.60383423
10/17/2025$94.00$1.380Call90235481268
(+4)		51.91%
(-1.45%)		0.398254840
10/17/2025$95.00$3.511Put754626310
(+0)		51.99%
(-1.84%)		-0.67612428
10/17/2025$95.00$1.042Call3221711122270
(-18)		51.98%
(-1.86%)		0.32634782
10/17/2025$96.00$4.248Put74133
(+10)		52.24%
(-2.12%)		-0.740837
10/17/2025$96.00$0.777Call97195161195
(+5)		52.24%
(-2.12%)		0.261978836
10/17/2025$97.00$5.047Put2 - - 34
(+0)		52.66%
(-2.29%)		-0.7964642
10/17/2025$97.00$0.573Call147881380
(-2)		52.66%
(-2.29%)		0.20662134
10/17/2025$98.00$5.896Put2 - 11
(+0)		53.20%
(-2.37%)		-0.8426942
10/17/2025$98.00$0.420Call30417272102
(+0)		53.20%
(-2.37%)		0.16060122
10/17/2025$100.00$0.223Call5873602113051
(-22)		54.57%
(-2.31%)		0.09396351
10/17/2025$101.00$8.645Put22 - 0
(+0)		55.36%
(-2.20%)		-0.9325262
10/17/2025$101.00$0.162Call262146
(+0)		55.36%
(-2.20%)		0.0710828
10/17/2025$102.00$0.117Call10 - - 24
(+3)		56.20%
(-2.06%)		0.053521
10/17/2025$103.00$0.085Call100 - 1002
(+0)		57.07%
(-1.89%)		0.0401741
10/17/2025$104.00$0.062Call55 - 0
(+0)		57.97%
(-1.70%)		0.0301041
10/17/2025$105.00$0.045Call39 - 81026
(+0)		58.88%
(-1.49%)		0.0225385
10/17/2025$106.00$0.033Call10 - 100
(+0)		59.80%
(-1.27%)		0.016872
10/17/2025$108.00$0.018Call2 - - 0
(+0)		61.66%
(-0.81%)		0.0094731
10/17/2025$110.00$17.516Put33 - 3
(+0)		63.50%
(-0.34%)		-0.9980882
10/17/2025$110.00$0.010Call615584
(+0)		63.50%
(-0.34%)		0.0053472
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools

Related Companies
Options Chain Tools

This page (NYSE:EL) was last updated on 10/14/2025 by MarketBeat.com Staff
From Our Partners
The Army Just Got a New Drone Supplier
A cutting-edge drone developer just secured a U.S. Army deal to supply its Flex FPV Modular Drones and build a...
The Tomorrow Investor | Sponsoredtc pixel
URGENT: The Market's 3 Red Flags Are Flashing
Here’s the uncomfortable truth: The smartest investors in the world are already preparing for a crash befor...
StockEarnings | Sponsoredtc pixel
Gold to $27,533?
This week, U.S. gold reserves hit an unprecedented $1 TRILLION in value... And it's sparking urgent chatter...
Stansberry Research | Sponsoredtc pixel
What if your job didn’t matter — and neither did China’s chip ban?
If you’ve been watching the headlines lately…You’ve seen how Nvidia and AMD just got the green light to resume...
Timothy Sykes | Sponsoredtc pixel
Nvidia CEO shares biggest regret?
Earlier this year I predicted that the only reason Elon was in Washington was to push an AI-first agenda. Sinc...
Altimetry | Sponsoredtc pixel
Stunning new initiative unfolding in the White House?
what I just learned about what’s unfolding in the White House is truly stunning… And you need to see it for...
Paradigm Press | Sponsoredtc pixel
AI's Next Magnificent Seven
The original Magnificent Seven returned 16,894%—turning $7K into $1.18 million. Now, the man who called Nvi...
The Oxford Club | Sponsoredtc pixel
If You Keep Cash In A U.S. Bank Account… Read This NOW
The Treasury Department just issued a stunning warning: U.S. banks could lose up to $6.6 trillion of custom...
Banyan Hill Publishing | Sponsoredtc pixel