Dark

Check out our Dark Pool Levels

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)1,794,046

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 Jan 15, 2027View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
5,108	16,287	7,530	18,463

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	0.38	+2.70%	1	73	07-07	EL270115C00175000
170 C	0.80	-5.88%	3	13	06-08	EL270115C00170000
165 C	0.33	-49.23%	1	23	07-09	EL270115C00165000
160 C	0.35	-5.41%	3	713	06-29	EL270115C00160000
155 C	0.35	-68.47%	2	243	06-29	EL270115C00155000
150 C	0.54	-16.92%	3	1,921	07-01	EL270115C00150000
145 C	0.85	-22.73%	1	152	07-10	EL270115C00145000
140 C	1.15	+35.29%	3	165	07-07	EL270115C00140000
135 C	1.05	-53.33%	26	823	07-01	EL270115C00135000
130 C	1.77	-6.84%	20	488	06-23	EL270115C00130000
125 C	1.33	-21.76%	4	1,904	06-30	EL270115C00125000
120 C	2.30	-2.13%	1	588	07-09	EL270115C00120000
115 C	3.50	+40.00%	2	378	07-02	EL270115C00115000
110 C	3.70	+2.78%	1	2,829	07-10	EL270115C00110000
105 C	5.87	-17.32%	1	515	06-18	EL270115C00105000
100 C	6.68	+11.33%	1	2,402	07-07	EL270115C00100000
95 C	8.06	+24.00%	1	753	07-02	EL270115C00095000
90 C	6.90	-9.21%	4	1,942	06-29	EL270115C00090000
85 C	10.10	-15.62%	3	362	07-08	EL270115C00085000
80 C	13.00	+1.56%	1	522	07-10	EL270115C00080000
75 C	14.90	-15.91%	2	1,368	06-26	EL270115C00075000
70 C	19.75	-7.49%	10	430	06-23	EL270115C00070000
65 C	23.00	-14.81%	1	238	07-06	EL270115C00065000
60 C	30.61	+7.78%	1	650	06-11	EL270115C00060000
55 C	26.30	-2.16%	2	166	05-20	EL270115C00055000
50 C	30.56	-12.69%	3	130	06-30	EL270115C00050000
45 C	47.51	+3.28%	3	72	05-28	EL270115C00045000
40 C	39.90	-1.24%	4	82	06-30	EL270115C00040000
35 C	55.80	+4.53%	1	1,437	06-16	EL270115C00035000
30 C	53.65	+7.52%	1	10	06-05	EL270115C00030000
25 C	42.30	-40.42%	1	3	04-02	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	41.23	+5.99%	3	175	07-01	EL270115P00120000
115 P	33.30	+17.67%	3	145	06-02	EL270115P00115000
110 P	25.60	-3.76%	1	151	05-27	EL270115P00110000
105 P	24.20	+21.00%	2	791	06-18	EL270115P00105000
100 P	21.51	+5.44%	2	1,135	07-02	EL270115P00100000
95 P	18.80	+7.43%	2	1,259	06-25	EL270115P00095000
90 P	16.60	+37.19%	2	2,276	06-30	EL270115P00090000
85 P	11.10	-9.02%	2	771	07-06	EL270115P00085000
80 P	9.55	-0.52%	2	4,236	07-09	EL270115P00080000
75 P	7.40	+5.71%	4	2,175	06-26	EL270115P00075000
70 P	5.30	+3.92%	2	1,888	07-08	EL270115P00070000
65 P	3.80	+11.76%	1	1,680	07-09	EL270115P00065000
60 P	3.20	+16.79%	1	2,645	06-05	EL270115P00060000
55 P	1.70	+8.97%	1	660	06-24	EL270115P00055000
50 P	1.21	+21.00%	1	1,223	06-29	EL270115P00050000
45 P	0.60	0.00%	1	1,006	07-07	EL270115P00045000
40 P	0.39	-13.33%	2	185	07-07	EL270115P00040000
35 P	0.30	-14.29%	2	2,551	06-08	EL270115P00035000
30 P	0.20	-55.56%	5	115	06-09	EL270115P00030000
25 P	0.15	-57.14%	1	99	05-08	EL270115P00025000

Share