EL · Estee Lauder Companies Inc

Track EL — free Ask ALVIS about EL

$80.26 +0.34 (+0.42%) At close · Jul 24

Market Cap

$29.05B

361.79M

Options Chain

15-min delayed Underlying $80.26 · today Options Calculator

Positioning

Jul 31, 2026 · 4 days to expiry · 92 contracts

Put / call OI

0.84

Balanced positioning

Open interest

1,210

contracts outstanding

Volume

742

traded today

Max pain

$84.00

$3.75 above spot

ATM implied vol

51.6%

market's expected move

Open interest by strike · near the money

Calls Puts

100

105

110

115

120

125

Chain

Click any strike for greeks, breakeven and the calculator

Expiry

Jul 31 4d Aug 7 11d Aug 14 18d Aug 21 25d Aug 28 32d Sep 4 39d Sep 18 53d Oct 16 81d Dec 18 144d Jan 15 172d Mar 19 235d Jun 17 325d Jan 21 543d

Calls						Puts
OI	Vol	IV	Δ	Last	Strike	Last	Δ	IV	Vol	OI
0	—	221.8%	0.979	—		$0.25	-0.039	259.1%	1	1
Call · $50 In the money Last — Breakeven — Implied vol 221.8% Delta 0.979 ≈98% ITM Gamma 0.002 Theta -0.11 Vega 0.004 Open interest 0 Model this call Put · $50 Last $0.25 Breakeven $49.75 Implied vol 259.1% Delta -0.039 ≈4% ITM Gamma 0.004 Theta -0.211 Vega 0.007 Open interest 1 Model this put
0	—	—	—	—		—	-0.047	216%	—	0
Call · $55 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $55 Last — Breakeven — Implied vol 216% Delta -0.047 ≈5% ITM Gamma 0.005 Theta -0.205 Vega 0.008 Open interest 0 Model this put
0	2	—	—	$21.00		—	-0.057	176.2%	—	0
Call · $60 In the money Last $21.00 Breakeven $81.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $60 Last — Breakeven — Implied vol 176.2% Delta -0.057 ≈6% ITM Gamma 0.007 Theta -0.197 Vega 0.014 Open interest 0 Model this put
0	2	—	—	$17.73		—	—	—	—	0
Call · $63 In the money Last $17.73 Breakeven $80.73 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $63 Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	4	—	—	$16.94		—	-0.068	143.1%	—	0
Call · $64 In the money Last $16.94 Breakeven $80.94 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $64 Last — Breakeven — Implied vol 143.1% Delta -0.068 ≈7% ITM Gamma 0.01 Theta -0.182 Vega 0.014 Open interest 0 Model this put
1	2	—	—	$15.11		—	-0.071	135.2%	—	0
Call · $65 In the money Last $15.11 Breakeven $80.11 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 Model this call Put · $65 Last — Breakeven — Implied vol 135.2% Delta -0.071 ≈7% ITM Gamma 0.011 Theta -0.178 Vega 0.014 Open interest 0 Model this put
0	2	—	—	$14.72		—	-0.075	127.4%	—	0
Call · $66 In the money Last $14.72 Breakeven $80.72 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $66 Last — Breakeven — Implied vol 127.4% Delta -0.075 ≈7% ITM Gamma 0.012 Theta -0.174 Vega 0.015 Open interest 0 Model this put
0	2	—	—	$13.79		—	-0.079	119.7%	—	0
Call · $67 In the money Last $13.79 Breakeven $80.79 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $67 Last — Breakeven — Implied vol 119.7% Delta -0.079 ≈8% ITM Gamma 0.013 Theta -0.171 Vega 0.015 Open interest 0 Model this put
1	2	—	—	$11.80		—	-0.09	115.5%	—	0
Call · $68 In the money Last $11.80 Breakeven $79.80 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 Model this call Put · $68 Last — Breakeven — Implied vol 115.5% Delta -0.09 ≈9% ITM Gamma 0.015 Theta -0.181 Vega 0.015 Open interest 0 Model this put
2	2	—	—	$11.32		—	-0.04	79.3%	—	0
Call · $69 In the money Last $11.32 Breakeven $80.32 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 Model this call Put · $69 Last — Breakeven — Implied vol 79.3% Delta -0.04 ≈4% ITM Gamma 0.012 Theta -0.066 Vega 0.009 Open interest 0 Model this put
6	2	—	—	$10.90		$0.28	-0.095	97.3%	1	14
Call · $70 In the money Last $10.90 Breakeven $80.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 6 Model this call Put · $70 Last $0.28 Breakeven $69.72 Implied vol 97.3% Delta -0.095 ≈10% ITM Gamma 0.019 Theta -0.159 Vega 0.015 Open interest 14 Model this put
2	2	60.1%	0.971	$9.07		$0.88	-0.109	93.3%	6	6
Call · $71 In the money Last $9.07 Breakeven $80.07 Implied vol 60.1% Delta 0.971 ≈97% ITM Gamma 0.012 Theta -0.042 Vega 0.009 Open interest 2 Model this call Put · $71 Last $0.88 Breakeven $70.12 Implied vol 93.3% Delta -0.109 ≈11% ITM Gamma 0.022 Theta -0.17 Vega 0.015 Open interest 6 Model this put
6	2	65.4%	0.939	$8.36		$0.30	-0.19	120.7%	2	2
Call · $72 In the money Last $8.36 Breakeven $80.36 Implied vol 65.4% Delta 0.939 ≈94% ITM Gamma 0.02 Theta -0.081 Vega 0.009 Open interest 6 Model this call Put · $72 Last $0.30 Breakeven $71.70 Implied vol 120.7% Delta -0.19 ≈19% ITM Gamma 0.025 Theta -0.32 Vega 0.023 Open interest 2 Model this put
3	2	48.2%	0.965	$8.70		$0.15	-0.097	67.7%	1	28
Call · $73 In the money Last $8.70 Breakeven $81.70 Implied vol 48.2% Delta 0.965 ≈96% ITM Gamma 0.017 Theta -0.039 Vega 0.009 Open interest 3 Model this call Put · $73 Last $0.15 Breakeven $72.85 Implied vol 67.7% Delta -0.097 ≈10% ITM Gamma 0.028 Theta -0.113 Vega 0.015 Open interest 28 Model this put
2	2	47.9%	0.942	$7.40		$0.35	-0.102	59.2%	1	25
Call · $74 In the money Last $7.40 Breakeven $81.40 Implied vol 47.9% Delta 0.942 ≈94% ITM Gamma 0.027 Theta -0.058 Vega 0.009 Open interest 2 Model this call Put · $74 Last $0.35 Breakeven $73.65 Implied vol 59.2% Delta -0.102 ≈10% ITM Gamma 0.033 Theta -0.102 Vega 0.015 Open interest 25 Model this put
2	2	61.6%	0.849	$6.50		$0.43	-0.144	60%	1	37
Call · $75 In the money Last $6.50 Breakeven $81.50 Implied vol 61.6% Delta 0.849 ≈85% ITM Gamma 0.042 Theta -0.143 Vega 0.023 Open interest 2 Model this call Put · $75 Last $0.43 Breakeven $74.57 Implied vol 60% Delta -0.144 ≈14% ITM Gamma 0.042 Theta -0.132 Vega 0.023 Open interest 37 Model this put
4	2	51.4%	0.841	$5.80		$0.69	-0.188	58.3%	1	15
Call · $76 In the money Last $5.80 Breakeven $81.80 Implied vol 51.4% Delta 0.841 ≈84% ITM Gamma 0.052 Theta -0.124 Vega 0.024 Open interest 4 Model this call Put · $76 Last $0.69 Breakeven $75.31 Implied vol 58.3% Delta -0.188 ≈19% ITM Gamma 0.051 Theta -0.152 Vega 0.024 Open interest 15 Model this put
15	2	53.6%	0.774	$4.70		$0.86	-0.24	57.2%	3	35
Call · $77 In the money Last $4.70 Breakeven $81.70 Implied vol 53.6% Delta 0.774 ≈77% ITM Gamma 0.062 Theta -0.161 Vega 0.031 Open interest 15 Model this call Put · $77 Last $0.86 Breakeven $76.14 Implied vol 57.2% Delta -0.24 ≈24% ITM Gamma 0.06 Theta -0.173 Vega 0.031 Open interest 35 Model this put
9	9	51.9%	0.708	$2.83		$0.93	-0.298	53.9%	7	49
Call · $78 In the money Last $2.83 Breakeven $80.83 Implied vol 51.9% Delta 0.708 ≈71% ITM Gamma 0.073 Theta -0.176 Vega 0.031 Open interest 9 Model this call Put · $78 Last $0.93 Breakeven $77.07 Implied vol 53.9% Delta -0.298 ≈30% ITM Gamma 0.071 Theta -0.181 Vega 0.031 Open interest 49 Model this put
12	3	50.7%	0.634	$2.79		$0.90	-0.371	53.2%	1	5
Call · $79 In the money Last $2.79 Breakeven $81.79 Implied vol 50.7% Delta 0.634 ≈63% ITM Gamma 0.082 Theta -0.189 Vega 0.036 Open interest 12 Model this call Put · $79 Last $0.90 Breakeven $78.10 Implied vol 53.2% Delta -0.371 ≈37% ITM Gamma 0.079 Theta -0.195 Vega 0.036 Open interest 5 Model this put
47	18	49.7%	0.549	$2.10		$1.75	-0.453	53.5%	19	50
Call · $80 In the money Last $2.10 Breakeven $82.10 Implied vol 49.7% Delta 0.549 ≈55% ITM Gamma 0.088 Theta -0.194 Vega 0.036 Open interest 47 Model this call Put · $80 Last $1.75 Breakeven $78.25 Implied vol 53.5% Delta -0.453 ≈45% ITM Gamma 0.082 Theta -0.205 Vega 0.036 Open interest 50 Model this put
Underlying $80.26
61	10	50.5%	0.464	$1.94		$2.05	-0.535	52.2%	29	12
Call · $81 Last $1.94 Breakeven $82.94 Implied vol 50.5% Delta 0.464 ≈46% ITM Gamma 0.087 Theta -0.197 Vega 0.036 Open interest 61 Model this call Put · $81 In the money Last $2.05 Breakeven $78.95 Implied vol 52.2% Delta -0.535 ≈53% ITM Gamma 0.084 Theta -0.2 Vega 0.036 Open interest 12 Model this put
9	51	50.9%	0.38	$1.37		$5.50	-0.61	54.7%	2	23
Call · $82 Last $1.37 Breakeven $83.37 Implied vol 50.9% Delta 0.38 ≈38% ITM Gamma 0.083 Theta -0.192 Vega 0.037 Open interest 9 Model this call Put · $82 In the money Last $5.50 Breakeven $76.50 Implied vol 54.7% Delta -0.61 ≈61% ITM Gamma 0.078 Theta -0.203 Vega 0.037 Open interest 23 Model this put
5	7	51.8%	0.309	$0.95		$2.35	-0.679	55.3%	10	13
Call · $83 Last $0.95 Breakeven $83.95 Implied vol 51.8% Delta 0.309 ≈31% ITM Gamma 0.075 Theta -0.179 Vega 0.032 Open interest 5 Model this call Put · $83 In the money Last $2.35 Breakeven $80.65 Implied vol 55.3% Delta -0.679 ≈68% ITM Gamma 0.071 Theta -0.19 Vega 0.032 Open interest 13 Model this put
43	14	54.4%	0.25	$0.69		$3.41	-0.772	49.5%	5	19
Call · $84 Last $0.69 Breakeven $84.69 Implied vol 54.4% Delta 0.25 ≈25% ITM Gamma 0.065 Theta -0.171 Vega 0.033 Open interest 43 Model this call Put · $84 In the money Last $3.41 Breakeven $80.59 Implied vol 49.5% Delta -0.772 ≈77% ITM Gamma 0.068 Theta -0.144 Vega 0.025 Open interest 19 Model this put
50	79	51%	0.179	$0.50		$3.58	-0.779	60.5%	1	3
Call · $85 Last $0.50 Breakeven $85.50 Implied vol 51% Delta 0.179 ≈18% ITM Gamma 0.056 Theta -0.13 Vega 0.025 Open interest 50 Model this call Put · $85 In the money Last $3.58 Breakeven $81.42 Implied vol 60.5% Delta -0.779 ≈78% ITM Gamma 0.054 Theta -0.172 Vega 0.025 Open interest 3 Model this put
18	2	55.9%	0.153	$0.48		—	-0.84	57.4%	—	0
Call · $86 Last $0.48 Breakeven $86.48 Implied vol 55.9% Delta 0.153 ≈15% ITM Gamma 0.047 Theta -0.129 Vega 0.025 Open interest 18 Model this call Put · $86 In the money Last — Breakeven — Implied vol 57.4% Delta -0.84 ≈84% ITM Gamma 0.047 Theta -0.133 Vega 0.025 Open interest 0 Model this put
19	4	66.7%	0.159	$0.37		$5.92	-0.93	47%	1	1
Call · $87 Last $0.37 Breakeven $87.37 Implied vol 66.7% Delta 0.159 ≈16% ITM Gamma 0.04 Theta -0.158 Vega 0.025 Open interest 19 Model this call Put · $87 In the money Last $5.92 Breakeven $81.08 Implied vol 47% Delta -0.93 ≈93% ITM Gamma 0.033 Theta -0.059 Vega 0.01 Open interest 1 Model this put
17	1	68.3%	0.131	$0.35		$5.53	-0.846	74.9%	38	46
Call · $88 Last $0.35 Breakeven $88.35 Implied vol 68.3% Delta 0.131 ≈13% ITM Gamma 0.034 Theta -0.142 Vega 0.017 Open interest 17 Model this call Put · $88 In the money Last $5.53 Breakeven $82.47 Implied vol 74.9% Delta -0.846 ≈85% ITM Gamma 0.035 Theta -0.17 Vega 0.025 Open interest 46 Model this put
24	3	75.2%	0.127	$0.55		$9.70	-0.926	61.3%	61	61
Call · $89 Last $0.55 Breakeven $89.55 Implied vol 75.2% Delta 0.127 ≈13% ITM Gamma 0.03 Theta -0.153 Vega 0.017 Open interest 24 Model this call Put · $89 In the money Last $9.70 Breakeven $79.30 Implied vol 61.3% Delta -0.926 ≈93% ITM Gamma 0.026 Theta -0.081 Vega 0.017 Open interest 61 Model this put
136	2	79.2%	0.115	$0.25		$10.74	-0.944	61.2%	1	1
Call · $90 Last $0.25 Breakeven $90.25 Implied vol 79.2% Delta 0.115 ≈12% ITM Gamma 0.027 Theta -0.15 Vega 0.017 Open interest 136 Model this call Put · $90 In the money Last $10.74 Breakeven $79.26 Implied vol 61.2% Delta -0.944 ≈94% ITM Gamma 0.021 Theta -0.063 Vega 0.01 Open interest 1 Model this put
7	1	97.6%	0.143	$1.05		—	-0.948	65.8%	—	0
Call · $91 Last $1.05 Breakeven $92.05 Implied vol 97.6% Delta 0.143 ≈14% ITM Gamma 0.026 Theta -0.217 Vega 0.017 Open interest 7 Model this call Put · $91 In the money Last — Breakeven — Implied vol 65.8% Delta -0.948 ≈95% ITM Gamma 0.018 Theta -0.065 Vega 0.01 Open interest 0 Model this put
108	3	98.5%	0.127	$0.25		—	-0.965	65.3%	—	0
Call · $92 Last $0.25 Breakeven $92.25 Implied vol 98.5% Delta 0.127 ≈13% ITM Gamma 0.023 Theta -0.2 Vega 0.017 Open interest 108 Model this call Put · $92 In the money Last — Breakeven — Implied vol 65.3% Delta -0.965 ≈97% ITM Gamma 0.013 Theta -0.046 Vega 0.01 Open interest 0 Model this put
3	1	95.2%	0.099	$0.40		$13.70	-0.986	59.5%	61	61
Call · $93 Last $0.40 Breakeven $93.40 Implied vol 95.2% Delta 0.099 ≈10% ITM Gamma 0.02 Theta -0.161 Vega 0.017 Open interest 3 Model this call Put · $93 In the money Last $13.70 Breakeven $79.30 Implied vol 59.5% Delta -0.986 ≈99% ITM Gamma 0.008 Theta -0.019 Vega 0.005 Open interest 61 Model this put
3	4	103.2%	0.103	$0.99		$13.67	-0.986	63.4%	61	0
Call · $94 Last $0.99 Breakeven $94.99 Implied vol 103.2% Delta 0.103 ≈10% ITM Gamma 0.019 Theta -0.179 Vega 0.018 Open interest 3 Model this call Put · $94 In the money Last $13.67 Breakeven $80.33 Implied vol 63.4% Delta -0.986 ≈99% ITM Gamma 0.007 Theta -0.019 Vega 0.004 Open interest 0 Model this put
14	2	106.9%	0.095	$0.45		$16.25	-0.957	83.8%	92	38
Call · $95 Last $0.45 Breakeven $95.45 Implied vol 106.9% Delta 0.095 ≈10% ITM Gamma 0.017 Theta -0.176 Vega 0.018 Open interest 14 Model this call Put · $95 In the money Last $16.25 Breakeven $78.75 Implied vol 83.8% Delta -0.957 ≈96% ITM Gamma 0.012 Theta -0.07 Vega 0.01 Open interest 38 Model this put
8	1	96.8%	0.06	$0.13		—	—	—	—	0
Call · $96 Last $0.13 Breakeven $96.13 Implied vol 96.8% Delta 0.06 ≈6% ITM Gamma 0.013 Theta -0.112 Vega 0.01 Open interest 8 Model this call Put · $96 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
3	3	117.1%	0.089	$0.68		—	-0.94	102.3%	—	0
Call · $97 Last $0.68 Breakeven $97.68 Implied vol 117.1% Delta 0.089 ≈9% ITM Gamma 0.015 Theta -0.183 Vega 0.018 Open interest 3 Model this call Put · $97 In the money Last — Breakeven — Implied vol 102.3% Delta -0.94 ≈94% ITM Gamma 0.013 Theta -0.113 Vega 0.01 Open interest 0 Model this put
1	1	122%	0.086	$0.56		$15.01	-0.952	101.7%	20	0
Call · $98 Last $0.56 Breakeven $98.56 Implied vol 122% Delta 0.086 ≈9% ITM Gamma 0.014 Theta -0.187 Vega 0.018 Open interest 1 Model this call Put · $98 In the money Last $15.01 Breakeven $82.99 Implied vol 101.7% Delta -0.952 ≈95% ITM Gamma 0.011 Theta -0.095 Vega 0.01 Open interest 0 Model this put
0	—	—	—	—		$21.80	-0.915	127.8%	2	0
Call · $99 Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $99 In the money Last $21.80 Breakeven $77.20 Implied vol 127.8% Delta -0.915 ≈91% ITM Gamma 0.013 Theta -0.19 Vega 0.018 Open interest 0 Model this put
13	6	131.9%	0.081	$0.30		$22.77	-0.938	119.8%	2	6
Call · $100 Last $0.30 Breakeven $100.30 Implied vol 131.9% Delta 0.081 ≈8% ITM Gamma 0.013 Theta -0.195 Vega 0.018 Open interest 13 Model this call Put · $100 In the money Last $22.77 Breakeven $77.23 Implied vol 119.8% Delta -0.938 ≈94% ITM Gamma 0.011 Theta -0.138 Vega 0.01 Open interest 6 Model this put
3	1	152.5%	0.072	$0.38		$22.70	-0.939	144.6%	46	0
Call · $105 Last $0.38 Breakeven $105.38 Implied vol 152.5% Delta 0.072 ≈7% ITM Gamma 0.01 Theta -0.204 Vega 0.011 Open interest 3 Model this call Put · $105 In the money Last $22.70 Breakeven $82.30 Implied vol 144.6% Delta -0.939 ≈94% ITM Gamma 0.009 Theta -0.165 Vega 0.011 Open interest 0 Model this put
2	2	171.3%	0.065	$0.74		—	-0.951	159.1%	—	0
Call · $110 Last $0.74 Breakeven $110.74 Implied vol 171.3% Delta 0.065 ≈7% ITM Gamma 0.008 Theta -0.211 Vega 0.011 Open interest 2 Model this call Put · $110 In the money Last — Breakeven — Implied vol 159.1% Delta -0.951 ≈95% ITM Gamma 0.007 Theta -0.152 Vega 0.011 Open interest 0 Model this put
0	—	193.7%	0.065	—		$30.35	-0.961	172.8%	4	0
Call · $115 Last — Breakeven — Implied vol 193.7% Delta 0.065 ≈7% ITM Gamma 0.007 Theta -0.238 Vega 0.011 Open interest 0 Model this call Put · $115 In the money Last $30.35 Breakeven $84.65 Implied vol 172.8% Delta -0.961 ≈96% ITM Gamma 0.006 Theta -0.138 Vega 0.011 Open interest 0 Model this put
0	—	206.5%	0.056	—		—	-0.963	189%	—	0
Call · $120 Last — Breakeven — Implied vol 206.5% Delta 0.056 ≈6% ITM Gamma 0.006 Theta -0.225 Vega 0.011 Open interest 0 Model this call Put · $120 In the money Last — Breakeven — Implied vol 189% Delta -0.963 ≈96% ITM Gamma 0.005 Theta -0.143 Vega 0.006 Open interest 0 Model this put
0	—	223.1%	0.053	—		—	-0.96	211.8%	—	0
Call · $125 Last — Breakeven — Implied vol 223.1% Delta 0.053 ≈5% ITM Gamma 0.005 Theta -0.232 Vega 0.012 Open interest 0 Model this call Put · $125 In the money Last — Breakeven — Implied vol 211.8% Delta -0.96 ≈96% ITM Gamma 0.005 Theta -0.172 Vega 0.011 Open interest 0 Model this put

About this data

Greeks, implied volatility, open interest and the last price come from the latest daily snapshot and are 15-minute delayed. Bid and ask are not included on this plan.

In-the-money strikes are tinted, deepening toward the money, and the bar beside each open-interest figure scales to the heaviest strike shown. The 25 strikes around the money are shown by default — switch to "All 46" for the wings. Max pain is the listed strike where the most open interest would expire worthless — a positioning reference, not a forecast.

Key facts CIK 1001250 CUSIP 518439104 13F (30d) 188 filings 183 filers Visit website Investor relations