Dark

EL
The Estee Lauder Companies Inc. Class A
stock NYSE

At Close

Jul 13, 2026 3:59:54 PM EDT

81.13USD-1.851%(-1.53)1,784,695

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-82.66)0

After-hours

Jul 13, 2026 4:10:30 PM EDT

81.15USD+0.025%(+0.02)2

OverviewOption ChainHistoricalExchangesShortsMore

Expiration Dates

Jul 17, 2026 Jul 24, 2026 Jul 31, 2026 Aug 7, 2026 Aug 14, 2026 Aug 21, 2026 Sep 18, 2026 Oct 16, 2026 Dec 18, 2026 Jan 15, 2027 Mar 19, 2027 Jun 17, 2027 Jan 21, 2028

ITM/OTM for Jul 17, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
2,196	8,390	1,475	7,182

EL Jul 17, 2026 Exp. - Volume by Strike

Puts

Calls

EL Jul 17, 2026 Exp. - Open Interest by Strike

Puts

Calls

EL Jul 17, 2026 Exp. - Max Pain @ $80.00

Puts

Calls

EL Jul 17, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
175 C	0.15	-85.15%	2	7	07-02	EL260717C00175000
170 C	0	0%	0			EL260717C00170000
165 C	1.00	-58.68%	1	10	02-26	EL260717C00165000
160 C	0.12	+50.00%	1	37	07-10	EL260717C00160000
155 C	3.30	0%	1	1	02-03	EL260717C00155000
150 C	0.02	-95.65%	1	70	05-22	EL260717C00150000
145 C	0.12	+140.00%	1	33	07-08	EL260717C00145000
140 C	0.15	+200.00%	1	46	06-29	EL260717C00140000
135 C	0.05	0.00%	1	56	06-22	EL260717C00135000
130 C	0.25	+25.00%	2	35	07-10	EL260717C00130000
125 C	0.20	+300.00%	1	380	06-29	EL260717C00125000
120 C	0.02	-80.00%	54	393	06-29	EL260717C00120000
115 C	0.01	-83.33%	4	408	07-07	EL260717C00115000
110 C	0.03	-85.00%	1	222	07-10	EL260717C00110000
105 C	0.15	-40.00%	13	117	07-06	EL260717C00105000
100 C	0.05	-50.00%	202	1,234	07-09	EL260717C00100000
97 C	0.38	-52.50%	4	4	07-10	EL260717C00097000
96 C	0	0%	0			EL260717C00096000
95 C	0.25	-13.79%	12	2,549	07-10	EL260717C00095000
94 C	0	0%	0			EL260717C00094000
93 C	0.50	+11.11%	1	17	07-06	EL260717C00093000
92 C	0.55	+27.91%	1	10	07-07	EL260717C00092000
91 C	0.58	-22.67%	5	30	07-07	EL260717C00091000
90 C	0.30	-16.67%	13	1,415	07-10	EL260717C00090000
89 C	0.50	0.00%	2	327	07-09	EL260717C00089000
88 C	0.55	-8.33%	4	22	07-10	EL260717C00088000
87 C	0.50	-33.33%	11	41	07-10	EL260717C00087000
86 C	1.00	-45.95%	4	6	07-10	EL260717C00086000
85 C	0.80	-42.03%	8	747	07-10	EL260717C00085000
84 C	1.39	+6.92%	2	75	07-10	EL260717C00084000
83 C	2.13	-33.44%	2	33	07-10	EL260717C00083000
82 C	2.65	+14.22%	3	65	07-09	EL260717C00082000
81 C	4.70	+110.76%	2	14	07-02	EL260717C00081000
80 C	3.60	+2.56%	141	1,730	07-10	EL260717C00080000
79 C	4.84	+76.00%	2	17	07-01	EL260717C00079000
78 C	2.95	0%	1	1	06-30	EL260717C00078000
77 C	0	0%	0			EL260717C00077000
76 C	0	0%	0			EL260717C00076000
75 C	9.40	+6.82%	24	337	07-10	EL260717C00075000
74 C	0	0%	0			EL260717C00074000
73 C	0	0%	0			EL260717C00073000
70 C	21.50	+11.11%	1	43	06-15	EL260717C00070000
65 C	24.15	+2.55%	5	20	06-12	EL260717C00065000
60 C	14.72	+25.17%	6	6	04-06	EL260717C00060000
55 C	28.79	0%	2	1	07-06	EL260717C00055000
50 C	33.76	0%	2	1	07-06	EL260717C00050000
45 C	40.88	0%	4	4	06-22	EL260717C00045000
40 C	44.08	-2.35%	3	22	06-23	EL260717C00040000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
175 P	54.67	0%	1	1	02-03	EL260717P00175000
170 P	0	0%	0			EL260717P00170000
165 P	53.62	0%	1	1	02-23	EL260717P00165000
160 P	0	0%	0			EL260717P00160000
155 P	73.75	0%	1	0	05-04	EL260717P00155000
150 P	0	0%	0			EL260717P00150000
145 P	0	0%	0			EL260717P00145000
140 P	0	0%	0			EL260717P00140000
135 P	0	0%	0			EL260717P00135000
130 P	24.47	+21.26%	1	6	02-27	EL260717P00130000
125 P	35.10	-6.15%	7	1	06-12	EL260717P00125000
120 P	37.43	-2.27%	5	5	07-10	EL260717P00120000
115 P	32.31	+5.38%	2	13	07-09	EL260717P00115000
110 P	28.10	-2.77%	57	38	07-09	EL260717P00110000
105 P	20.80	-9.45%	2	2	07-06	EL260717P00105000
100 P	15.37	-18.68%	1	38	07-02	EL260717P00100000
97 P	0	0%	0			EL260717P00097000
96 P	0	0%	0			EL260717P00096000
95 P	11.90	-28.61%	2	54	07-06	EL260717P00095000
94 P	0	0%	0			EL260717P00094000
93 P	0	0%	0			EL260717P00093000
92 P	0	0%	0			EL260717P00092000
91 P	0	0%	0			EL260717P00091000
90 P	7.56	-23.25%	1	267	07-09	EL260717P00090000
89 P	0	0%	0			EL260717P00089000
88 P	4.70	-9.62%	5	9	07-07	EL260717P00088000
87 P	5.90	+34.09%	5	4	07-08	EL260717P00087000
86 P	0	0%	0			EL260717P00086000
85 P	3.86	-13.65%	1	733	07-09	EL260717P00085000
84 P	1.99	-13.48%	52	160	07-07	EL260717P00084000
83 P	2.00	+100.00%	1	72	07-10	EL260717P00083000
82 P	1.60	-13.04%	22	71	07-10	EL260717P00082000
81 P	2.27	+41.88%	1	21	07-08	EL260717P00081000
80 P	0.90	-25.00%	18	843	07-10	EL260717P00080000
79 P	0.70	-30.00%	1	17	07-10	EL260717P00079000
78 P	0.35	-51.39%	1	36	07-10	EL260717P00078000
77 P	0.52	-39.53%	771	1,033	07-09	EL260717P00077000
76 P	0.20	-59.18%	53	57	07-10	EL260717P00076000
75 P	0.15	-61.54%	7	2,061	07-10	EL260717P00075000
74 P	0.36	+38.46%	1	547	07-10	EL260717P00074000
73 P	0.25	-37.50%	6	19	07-08	EL260717P00073000
70 P	0.10	0.00%	10	1,480	07-09	EL260717P00070000
65 P	0.48	+200.00%	1	532	07-10	EL260717P00065000
60 P	0.06	0.00%	9	231	07-09	EL260717P00060000
55 P	0.03	-62.50%	306	213	06-29	EL260717P00055000
50 P	0.01	-66.67%	1	64	07-10	EL260717P00050000
45 P	0.05	0.00%	1	25	07-10	EL260717P00045000
40 P	0.20	-50.00%	1	3	06-26	EL260717P00040000