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 18, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
3,46111,4102,02416,808


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 @ $95.00

Puts
Calls


EL Sep 18, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
175 C0.10-79.17%445404-21EL260918C00175000
170 C0.15-94.42%41404-21EL260918C00170000
165 C0.20-87.50%171404-21EL260918C00165000
160 C0.15-25.00%1014806-02EL260918C00160000
155 C0.45-87.67%41206-10EL260918C00155000
150 C0.15-40.00%17407-02EL260918C00150000
145 C0.07-30.00%23408-03EL260918C00145000
140 C0.03-95.95%126008-19EL260918C00140000
135 C0.41+78.26%16309-08EL260918C00135000
130 C0.10+100.00%11,14408-19EL260918C00130000
125 C0.03-66.67%248509-03EL260918C00125000
120 C0.15-31.82%263708-26EL260918C00120000
119 C0.400%1108-27EL260918C00119000
118 C00%0EL260918C00118000
117 C00%0EL260918C00117000
116 C0.20-60.00%3408-28EL260918C00116000
115 C0.35+250.00%156109-08EL260918C00115000
114 C00%0EL260918C00114000
113 C0.15-65.12%355809-03EL260918C00113000
112 C1.40+45.83%1708-27EL260918C00112000
111 C0.50+150.00%311,25109-04EL260918C00111000
110 C0.35-41.67%961,06909-08EL260918C00110000
109 C0.67-16.25%11009-02EL260918C00109000
108 C0.70-36.36%172209-08EL260918C00108000
107 C0.64-46.67%15609-08EL260918C00107000
106 C1.00-20.00%119209-08EL260918C00106000
105 C1.15-44.44%241,68709-08EL260918C00105000
104 C1.45-50.00%2518109-08EL260918C00104000
103 C1.45-50.00%1613209-08EL260918C00103000
102 C2.05-44.14%86009-08EL260918C00102000
101 C2.55+15.91%11,05709-04EL260918C00101000
100 C3.72-28.46%701,72009-08EL260918C00100000
99 C3.60+9.09%1309-03EL260918C00099000
98 C5.300%4209-08EL260918C00098000
97 C5.33-23.31%4409-08EL260918C00097000
96 C6.120%4109-08EL260918C00096000
95 C8.00+4.58%481309-08EL260918C00095000
94 C9.70-14.76%2109-08EL260918C00094000
93 C10.300%2109-08EL260918C00093000
92 C10.480%2109-08EL260918C00092000
91 C12.200%2109-08EL260918C00091000
90 C11.54+1.23%21,79909-08EL260918C00090000
89 C12.810%2109-08EL260918C00089000
88 C15.200%2009-08EL260918C00088000
87 C14.410%2109-08EL260918C00087000
86 C16.700%2009-08EL260918C00086000
85 C16.70-9.24%237709-08EL260918C00085000
80 C23.20-12.29%117908-28EL260918C00080000
75 C28.50+9.62%35021108-28EL260918C00075000
70 C33.600.00%3602808-28EL260918C00070000
65 C38.28+86.10%451808-28EL260918C00065000
60 C43.27+70.96%15408-28EL260918C00060000
55 C48.27+46.27%15308-28EL260918C00055000
50 C53.26+14.05%451308-28EL260918C00050000
45 C43.58-12.40%1109-19EL260918C00045000
40 C34.95+11.66%2104-01EL260918C00040000
35 C58.55+4.93%1107-28EL260918C00035000
Puts
StrikePriceChangeVolOILastContract Name
175 P00%0EL260918P00175000
170 P00%0EL260918P00170000
165 P00%0EL260918P00165000
160 P00%0EL260918P00160000
155 P00%0EL260918P00155000
150 P00%0EL260918P00150000
145 P59.90+3.08%1506-01EL260918P00145000
140 P00%0EL260918P00140000
135 P48.60+78.35%1106-02EL260918P00135000
130 P46.25+115.62%1106-04EL260918P00130000
125 P40.30+2.08%1106-18EL260918P00125000
120 P17.40+5.20%71402-25EL260918P00120000
119 P00%0EL260918P00119000
118 P00%0EL260918P00118000
117 P00%0EL260918P00117000
116 P00%0EL260918P00116000
115 P13.00-63.38%14209-04EL260918P00115000
114 P00%0EL260918P00114000
113 P00%0EL260918P00113000
112 P00%0EL260918P00112000
111 P00%0EL260918P00111000
110 P4.70-62.70%26508-27EL260918P00110000
109 P3.700%272708-27EL260918P00109000
108 P3.400%292908-27EL260918P00108000
107 P5.40+42.11%51808-28EL260918P00107000
106 P5.60+33.33%55609-08EL260918P00106000
105 P3.60+60.00%453008-28EL260918P00105000
104 P3.69+44.71%115709-08EL260918P00104000
103 P2.01-54.32%20509-04EL260918P00103000
102 P2.23+25.28%304509-08EL260918P00102000
101 P1.50-30.23%91609-04EL260918P00101000
100 P1.10-56.00%452309-04EL260918P00100000
99 P1.40-9.68%148909-08EL260918P00099000
98 P0.98+8.89%13709-08EL260918P00098000
97 P0.63-41.67%6808-28EL260918P00097000
96 P1.05+25.00%16809-03EL260918P00096000
95 P0.40+8.11%252109-08EL260918P00095000
94 P0.82+49.09%262809-01EL260918P00094000
93 P00%0EL260918P00093000
92 P0.33-41.07%2308-31EL260918P00092000
91 P0.33-26.67%6609-03EL260918P00091000
90 P0.19-5.00%173309-08EL260918P00090000
89 P0.15-25.00%10012709-04EL260918P00089000
88 P0.150.00%26109-03EL260918P00088000
87 P0.150%262608-31EL260918P00087000
86 P0.110%1108-27EL260918P00086000
85 P0.10-50.00%133,33009-04EL260918P00085000
80 P0.050.00%24,70609-03EL260918P00080000
75 P0.050.00%213,13809-08EL260918P00075000
70 P0.06-57.14%1001,99708-31EL260918P00070000
65 P0.08+60.00%189808-28EL260918P00065000
60 P0.20+300.00%10060608-31EL260918P00060000
55 P0.04-60.00%130208-20EL260918P00055000
50 P0.08-20.00%19608-13EL260918P00050000
45 P0.10-75.00%12207-10EL260918P00045000
40 P0.10-71.43%37406-26EL260918P00040000
35 P0.07+40.00%12008-20EL260918P00035000


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