Dark

Check out our Dark Pool Levels

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 ChainHistoricalExchangesShortsMore

Expiration Dates

Sep 11, 2026 Sep 18, 2026 Sep 25, 2026 Oct 2, 2026 Oct 9, 2026 Oct 16, 2026 Oct 23, 2026 Dec 18, 2026 Jan 15, 2027 Mar 19, 2027 Apr 16, 2027 Jun 17, 2027 Sep 17, 2027 Jan 21, 2028

ITM/OTM for Jan 15, 2027View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
8,100	14,565	3,519	22,774

EL Jan 15, 2027 Exp. - Volume by Strike

Puts

Calls

EL Jan 15, 2027 Exp. - Open Interest by Strike

Puts

Calls

EL Jan 15, 2027 Exp. - Max Pain @ $90.00

Puts

Calls

EL Jan 15, 2027 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
175 C	0.28	-26.32%	1,001	1,073	08-19	EL270115C00175000
170 C	0.21	-73.75%	1	14	09-02	EL270115C00170000
165 C	0.33	-49.23%	1	23	07-09	EL270115C00165000
160 C	0.50	+31.58%	1	706	09-04	EL270115C00160000
155 C	0.45	+15.38%	1	241	09-03	EL270115C00155000
150 C	0.88	-15.38%	1	1,913	08-28	EL270115C00150000
145 C	1.10	0.00%	5	152	08-31	EL270115C00145000
140 C	1.24	+24.00%	4	173	09-04	EL270115C00140000
135 C	1.54	-43.38%	89	936	09-02	EL270115C00135000
130 C	2.33	+29.44%	2	486	09-04	EL270115C00130000
125 C	2.75	+12.24%	1	2,061	09-08	EL270115C00125000
120 C	4.00	-4.76%	1	694	09-08	EL270115C00120000
115 C	4.77	-14.82%	1	421	09-08	EL270115C00115000
110 C	6.44	-12.97%	21	2,875	09-08	EL270115C00110000
105 C	9.30	+0.22%	2	516	09-08	EL270115C00105000
100 C	11.03	-8.08%	4	2,281	09-08	EL270115C00100000
95 C	13.10	-10.27%	1	751	09-02	EL270115C00095000
90 C	18.60	+8.20%	1	1,973	09-04	EL270115C00090000
85 C	20.10	-9.46%	1	359	09-08	EL270115C00085000
80 C	24.48	-2.08%	1	493	09-08	EL270115C00080000
75 C	33.00	+17.86%	5	1,360	08-27	EL270115C00075000
70 C	33.00	+3.90%	4	425	09-02	EL270115C00070000
65 C	36.90	+0.38%	1	235	09-08	EL270115C00065000
60 C	43.53	-0.53%	3	628	09-04	EL270115C00060000
55 C	46.20	+52.83%	4	161	08-21	EL270115C00055000
50 C	54.28	+9.00%	2	128	09-04	EL270115C00050000
45 C	55.10	+15.98%	1	71	08-21	EL270115C00045000
40 C	65.16	+49.97%	2	81	08-26	EL270115C00040000
35 C	66.50	-4.66%	1	1,423	09-03	EL270115C00035000
30 C	53.65	+7.52%	1	10	06-05	EL270115C00030000
25 C	57.50	+35.93%	1	2	07-16	EL270115C00025000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
175 P	94.55	0%	521	0	06-26	EL270115P00175000
170 P	0	0%	0			EL270115P00170000
165 P	77.08	0%	1	1	03-13	EL270115P00165000
160 P	74.00	0%	1	1	03-20	EL270115P00160000
155 P	60.80	0%	5	5	12-01	EL270115P00155000
150 P	68.20	-1.02%	72	750	07-09	EL270115P00150000
145 P	61.24	-23.03%	5	0	07-02	EL270115P00145000
140 P	30.40	-10.32%	1	1	01-13	EL270115P00140000
135 P	69.09	-0.59%	3	6	03-31	EL270115P00135000
130 P	56.30	-1.57%	5	39	04-13	EL270115P00130000
125 P	45.50	-6.19%	1	24	05-15	EL270115P00125000
120 P	24.80	-39.85%	1	174	08-19	EL270115P00120000
115 P	17.90	+5.92%	2	423	09-03	EL270115P00115000
110 P	13.10	-6.43%	10	203	09-04	EL270115P00110000
105 P	9.20	-18.58%	1	809	09-04	EL270115P00105000
100 P	8.00	-6.98%	41	1,083	09-08	EL270115P00100000
95 P	5.90	-3.28%	8	1,265	09-04	EL270115P00095000
90 P	4.20	+20.00%	12	2,270	09-08	EL270115P00090000
85 P	2.85	-8.06%	7	823	09-04	EL270115P00085000
80 P	1.90	+1.06%	2	4,274	09-08	EL270115P00080000
75 P	1.05	-18.60%	2	2,179	09-08	EL270115P00075000
70 P	0.83	-2.35%	6	1,878	09-03	EL270115P00070000
65 P	0.55	+10.00%	1	1,660	09-08	EL270115P00065000
60 P	0.30	-14.29%	4	2,641	09-03	EL270115P00060000
55 P	0.40	-46.67%	2	619	08-19	EL270115P00055000
50 P	0.19	+11.76%	6	1,231	08-25	EL270115P00050000
45 P	0.15	-16.67%	2	999	08-31	EL270115P00045000
40 P	0.20	+300.00%	1	182	09-08	EL270115P00040000
35 P	0.05	-75.00%	10	2,543	09-03	EL270115P00035000
30 P	0.04	-66.67%	1	111	09-04	EL270115P00030000
25 P	0.10	-33.33%	1	99	09-02	EL270115P00025000

Share