Dark

Check out our Level2View

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 Sep 18, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
1,088	9,812	4,711	10,217

EL Sep 18, 2026 Exp. - Volume by Strike

Puts

Calls

EL Sep 18, 2026 Exp. - Open Interest by Strike

Puts

Calls

EL Sep 18, 2026 Exp. - Max Pain @ $85.00

Puts

Calls

EL Sep 18, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
175 C	0.10	-79.17%	44	54	04-21	EL260918C00175000
170 C	0.15	-94.42%	4	14	04-21	EL260918C00170000
165 C	0.20	-87.50%	17	14	04-21	EL260918C00165000
160 C	0.15	-25.00%	10	148	06-02	EL260918C00160000
155 C	0.45	-87.67%	4	12	06-10	EL260918C00155000
150 C	0.15	-40.00%	1	74	07-02	EL260918C00150000
145 C	0.10	0.00%	5	36	06-30	EL260918C00145000
140 C	0.11	-78.00%	3	275	06-26	EL260918C00140000
135 C	0.65	-20.73%	3	60	06-08	EL260918C00135000
130 C	0.10	-33.33%	3	1,138	06-30	EL260918C00130000
125 C	0.40	-57.89%	1	486	06-26	EL260918C00125000
120 C	0.55	+22.22%	4	725	07-02	EL260918C00120000
115 C	0.55	-73.93%	1	416	06-29	EL260918C00115000
110 C	0.90	-2.17%	3	1,084	07-08	EL260918C00110000
105 C	1.35	-30.41%	1	568	07-10	EL260918C00105000
100 C	2.35	+14.63%	10	870	07-10	EL260918C00100000
95 C	3.00	-9.09%	7	761	07-09	EL260918C00095000
90 C	4.70	+14.63%	9	1,004	07-09	EL260918C00090000
85 C	6.50	+4.84%	4	2,073	07-10	EL260918C00085000
80 C	8.92	+9.31%	1	681	07-10	EL260918C00080000
75 C	11.24	-11.50%	2	209	07-09	EL260918C00075000
70 C	20.12	-5.18%	1	154	06-17	EL260918C00070000
65 C	18.50	-25.10%	1	17	07-01	EL260918C00065000
60 C	29.60	+10.45%	10	7	06-11	EL260918C00060000
55 C	22.40	+9.97%	5	3	04-01	EL260918C00055000
50 C	38.45	+8.46%	2	14	05-22	EL260918C00050000
45 C	43.58	-12.40%	1	1	09-19	EL260918C00045000
40 C	34.95	+11.66%	2	1	04-01	EL260918C00040000
35 C	58.55	+4.93%	1	1	07-28	EL260918C00035000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
175 P	0	0%	0			EL260918P00175000
170 P	0	0%	0			EL260918P00170000
165 P	0	0%	0			EL260918P00165000
160 P	0	0%	0			EL260918P00160000
155 P	0	0%	0			EL260918P00155000
150 P	0	0%	0			EL260918P00150000
145 P	59.90	+3.08%	1	5	06-01	EL260918P00145000
140 P	0	0%	0			EL260918P00140000
135 P	48.60	+78.35%	1	1	06-02	EL260918P00135000
130 P	46.25	+115.62%	1	1	06-04	EL260918P00130000
125 P	40.30	+2.08%	1	1	06-18	EL260918P00125000
120 P	17.40	+5.20%	7	14	02-25	EL260918P00120000
115 P	23.27	+38.51%	1	47	03-03	EL260918P00115000
110 P	21.37	-25.77%	2	66	06-16	EL260918P00110000
105 P	21.50	-4.49%	1	507	07-02	EL260918P00105000
100 P	17.27	-23.24%	1	170	07-02	EL260918P00100000
95 P	15.30	-15.24%	15	373	07-08	EL260918P00095000
90 P	10.30	-2.83%	1	493	07-07	EL260918P00090000
85 P	8.70	-1.14%	45	3,033	07-09	EL260918P00085000
80 P	6.10	+18.45%	2	4,542	07-09	EL260918P00080000
75 P	4.20	+25.00%	1	2,835	07-08	EL260918P00075000
70 P	2.21	-1.78%	4	697	07-08	EL260918P00070000
65 P	1.40	+15.70%	10	919	07-09	EL260918P00065000
60 P	0.80	+1.27%	12	704	07-08	EL260918P00060000
55 P	0.55	+57.14%	11	306	06-30	EL260918P00055000
50 P	0.20	-25.93%	1	98	06-17	EL260918P00050000
45 P	0.10	-75.00%	1	22	07-10	EL260918P00045000
40 P	0.10	-71.43%	3	74	06-26	EL260918P00040000
35 P	0.05	-50.00%	1	20	05-29	EL260918P00035000

Share