Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Level2View

EL
The Estee Lauder Companies Inc. Class A
stock NYSE

At Close
Sep 9, 2026 3:59:54 PM EDT
98.76USD-2.881%(-2.93)3,194,988
92.72Bid   98.82Ask   6.10Spread
Pre-market
Sep 4, 2026 9:29:30 AM EDT
100.02USD-1.642%(-1.67)0
After-hours
Sep 9, 2026 4:21:30 PM EDT
98.78USD+0.020%(+0.02)967,134
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Sep 11, 2026Sep 18, 2026Sep 25, 2026Oct 2, 2026Oct 9, 2026Oct 16, 2026Oct 23, 2026Dec 18, 2026Jan 15, 2027Mar 19, 2027Apr 16, 2027Jun 17, 2027Sep 17, 2027Jan 21, 2028

ITM/OTM for Sep 11, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
2325922661,152


EL Sep 11, 2026 Exp. - Volume by Strike
Puts
Calls

EL Sep 11, 2026 Exp. - Open Interest by Strike

Puts
Calls

EL Sep 11, 2026 Exp. - Max Pain @ $99.00

Puts
Calls


EL Sep 11, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
145 C00%0EL260911C00145000
140 C00%0EL260911C00140000
135 C00%0EL260911C00135000
130 C00%0EL260911C00130000
125 C0.04-92.31%1108-31EL260911C00125000
120 C0.45+136.84%1209-08EL260911C00120000
119 C00%0EL260911C00119000
118 C00%0EL260911C00118000
117 C00%0EL260911C00117000
116 C00%0EL260911C00116000
115 C00%0EL260911C00115000
114 C0.010%4409-08EL260911C00114000
113 C0.62+24.00%133008-27EL260911C00113000
112 C0.02-90.00%4609-08EL260911C00112000
111 C00%0EL260911C00111000
110 C0.20-75.90%370209-04EL260911C00110000
109 C0.15-57.14%151109-04EL260911C00109000
108 C0.44+46.67%54309-04EL260911C00108000
107 C0.26-48.00%76609-08EL260911C00107000
106 C0.17-72.58%7909-08EL260911C00106000
105 C0.50-58.33%514909-08EL260911C00105000
104 C0.68-57.50%1515309-08EL260911C00104000
103 C0.75-65.44%113909-08EL260911C00103000
102 C1.79-44.06%14409-08EL260911C00102000
101 C2.65-14.52%21609-08EL260911C00101000
100 C2.50-42.53%31109-08EL260911C00100000
99 C5.50+102.21%4609-04EL260911C00099000
98 C4.59+43.44%1509-04EL260911C00098000
97 C4.54-35.24%11109-08EL260911C00097000
96 C7.30-19.43%21909-08EL260911C00096000
95 C6.59-36.02%42209-08EL260911C00095000
94 C7.45-31.02%41709-08EL260911C00094000
93 C10.20-14.21%41109-08EL260911C00093000
92 C11.20-15.15%22809-08EL260911C00092000
91 C12.10-15.38%2309-08EL260911C00091000
90 C13.20+11.86%21009-08EL260911C00090000
89 C12.66-7.73%22009-08EL260911C00089000
88 C15.10-2.71%2609-08EL260911C00088000
87 C14.40+141.61%2109-08EL260911C00087000
86 C15.34-11.33%21809-08EL260911C00086000
85 C18.20-2.15%22109-08EL260911C00085000
84 C17.66-9.90%2109-08EL260911C00084000
83 C19.90-1.49%2109-08EL260911C00083000
82 C19.52-9.63%2109-08EL260911C00082000
81 C20.36-8.70%2109-08EL260911C00081000
80 C20.40-13.56%2109-08EL260911C00080000
79 C24.60+194.26%5408-28EL260911C00079000
78 C25.30+152.50%5608-28EL260911C00078000
77 C10.75-4.44%2208-18EL260911C00077000
76 C27.40+138.47%5708-28EL260911C00076000
75 C28.30+144.18%5308-28EL260911C00075000
74 C12.40+0.08%4208-18EL260911C00074000
73 C30.77+133.11%5308-28EL260911C00073000
70 C32.65-2.74%3308-31EL260911C00070000
65 C38.57+88.70%10308-28EL260911C00065000
60 C26.40-3.47%2008-17EL260911C00060000
55 C45.370%2109-01EL260911C00055000
50 C50.330%2109-01EL260911C00050000
Puts
StrikePriceChangeVolOILastContract Name
145 P00%0EL260911P00145000
140 P00%0EL260911P00140000
135 P00%0EL260911P00135000
130 P00%0EL260911P00130000
125 P00%0EL260911P00125000
120 P00%0EL260911P00120000
119 P00%0EL260911P00119000
118 P00%0EL260911P00118000
117 P00%0EL260911P00117000
116 P00%0EL260911P00116000
115 P00%0EL260911P00115000
114 P00%0EL260911P00114000
113 P00%0EL260911P00113000
112 P00%0EL260911P00112000
111 P00%0EL260911P00111000
110 P00%0EL260911P00110000
109 P00%0EL260911P00109000
108 P4.100%2108-27EL260911P00108000
107 P6.10+27.08%2409-02EL260911P00107000
106 P4.200%141408-25EL260911P00106000
105 P2.39+6.22%2909-04EL260911P00105000
104 P3.20+68.42%272908-28EL260911P00104000
103 P1.27-65.21%131709-04EL260911P00103000
102 P1.50+57.89%21209-08EL260911P00102000
101 P1.37+128.33%819409-08EL260911P00101000
100 P0.78+110.81%242809-08EL260911P00100000
99 P0.54+100.00%195809-08EL260911P00099000
98 P0.260.00%61709-08EL260911P00098000
97 P0.27+35.00%82809-08EL260911P00097000
96 P0.15-66.67%22509-08EL260911P00096000
95 P0.07-66.67%43009-08EL260911P00095000
94 P0.29+480.00%2709-03EL260911P00094000
93 P0.50+100.00%6709-02EL260911P00093000
92 P0.18-84.35%1509-02EL260911P00092000
91 P0.13+30.00%3509-04EL260911P00091000
90 P0.100%10010009-01EL260911P00090000
89 P0.400%353508-21EL260911P00089000
88 P0.35-61.11%121308-21EL260911P00088000
87 P0.25-50.00%46481708-21EL260911P00087000
86 P00%0EL260911P00086000
85 P0.40-42.86%31508-20EL260911P00085000
84 P0.07-98.44%5908-26EL260911P00084000
83 P00%0EL260911P00083000
82 P0.39-87.93%1108-20EL260911P00082000
81 P0.27-88.98%41908-19EL260911P00081000
80 P0.18-93.57%1208-21EL260911P00080000
79 P00%0EL260911P00079000
78 P0.17-92.61%3308-19EL260911P00078000
77 P0.50-61.83%1308-19EL260911P00077000
76 P1.18-34.08%1108-13EL260911P00076000
75 P0.16-87.69%4608-19EL260911P00075000
74 P0.50-47.37%1308-19EL260911P00074000
73 P00%0EL260911P00073000
70 P00%0EL260911P00070000
65 P0.05-75.00%1108-19EL260911P00065000
60 P00%0EL260911P00060000
55 P00%0EL260911P00055000
50 P00%0EL260911P00050000


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC