Dark

Check out our API

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 21, 2028View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
2,954	3,766	1,128	12,750

EL Jan 21, 2028 Exp. - Volume by Strike

Puts

Calls

EL Jan 21, 2028 Exp. - Open Interest by Strike

Puts

Calls

EL Jan 21, 2028 Exp. - Max Pain @ $90.00

Puts

Calls

EL Jan 21, 2028 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
175 C	4.50	+10.57%	5	263	09-02	EL280121C00175000
170 C	5.86	+22.08%	1	155	08-28	EL280121C00170000
165 C	5.70	+115.09%	12	23	05-26	EL280121C00165000
160 C	5.60	-6.67%	1	75	09-03	EL280121C00160000
155 C	4.60	-2.75%	2	143	07-30	EL280121C00155000
150 C	7.50	-9.64%	1	78	09-08	EL280121C00150000
145 C	8.00	-25.93%	1	29	09-02	EL280121C00145000
140 C	9.00	-1.10%	10	448	09-03	EL280121C00140000
135 C	10.80	+6.93%	2	53	09-04	EL280121C00135000
130 C	11.10	+1.56%	7	66	09-03	EL280121C00130000
125 C	14.00	+10.24%	1	86	09-04	EL280121C00125000
120 C	14.50	+2.84%	1	530	09-08	EL280121C00120000
115 C	16.23	-4.19%	2	1,262	09-01	EL280121C00115000
110 C	19.60	+5.43%	4	99	08-25	EL280121C00110000
105 C	13.50	+6.30%	1	170	08-03	EL280121C00105000
100 C	22.53	+5.28%	3	286	09-08	EL280121C00100000
95 C	25.70	-11.68%	1	713	09-08	EL280121C00095000
90 C	28.00	-7.89%	1	257	08-31	EL280121C00090000
85 C	29.88	-4.66%	3	723	09-01	EL280121C00085000
80 C	32.20	-16.75%	2	790	09-03	EL280121C00080000
75 C	39.61	+2.17%	2	38	08-27	EL280121C00075000
70 C	41.80	+0.58%	4	180	09-08	EL280121C00070000
65 C	45.50	+1.93%	2	145	08-26	EL280121C00065000
60 C	49.05	+7.57%	1	51	09-04	EL280121C00060000
55 C	48.00	+35.21%	1	6	08-19	EL280121C00055000
50 C	56.90	+9.42%	2	17	08-25	EL280121C00050000
45 C	64.00	+13.46%	2	14	08-27	EL280121C00045000
40 C	67.90	+15.28%	2	5	08-27	EL280121C00040000
35 C	65.40	+21.11%	3	15	08-19	EL280121C00035000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
175 P	71.25	0%	3	3	08-26	EL280121P00175000
170 P	0	0%	0			EL280121P00170000
165 P	0	0%	0			EL280121P00165000
160 P	59.20	0%	8	4	12-17	EL280121P00160000
155 P	0	0%	0			EL280121P00155000
150 P	54.89	-30.34%	5	61	08-19	EL280121P00150000
145 P	0	0%	0			EL280121P00145000
140 P	49.10	0%	2	2	02-05	EL280121P00140000
135 P	0	0%	0			EL280121P00135000
130 P	64.00	+6.37%	1	5	04-02	EL280121P00130000
125 P	34.50	-14.63%	5	15	08-19	EL280121P00125000
120 P	31.50	-17.54%	7	17	08-19	EL280121P00120000
115 P	33.50	-29.15%	80	87	08-13	EL280121P00115000
110 P	19.80	-13.27%	1	249	08-27	EL280121P00110000
105 P	18.20	-11.74%	9	257	08-26	EL280121P00105000
100 P	17.00	+3.66%	8	428	09-03	EL280121P00100000
95 P	14.50	+4.32%	2	605	09-03	EL280121P00095000
90 P	12.30	+4.24%	1	1,529	09-03	EL280121P00090000
85 P	8.95	-20.44%	7	762	08-27	EL280121P00085000
80 P	8.55	+3.01%	2	4,430	09-02	EL280121P00080000
75 P	6.50	-8.45%	1	291	09-08	EL280121P00075000
70 P	5.40	-14.96%	1	398	08-25	EL280121P00070000
65 P	4.30	0.00%	19	2,391	09-08	EL280121P00065000
60 P	3.35	+5.68%	2	306	09-03	EL280121P00060000
55 P	2.39	-43.10%	1	977	08-27	EL280121P00055000
50 P	1.85	-7.04%	4	291	08-31	EL280121P00050000
45 P	1.53	-33.48%	101	270	08-19	EL280121P00045000
40 P	1.07	-33.95%	1	290	08-19	EL280121P00040000
35 P	0.66	+11.86%	10	210	08-26	EL280121P00035000

Share