Home Options ELChain

EL

Estee Lauder Companies, Inc. (TClose $84.27EOD only

Max Pain

$84.00

Next expiry Aug 21, 2026

Expected Move

±$7.90

9.4% from close

Price Gap

-0.27

Distance to max pain

IV Rank

Low premium

P/C OI

0.75

Slightly call-heavy

Consensus

—

No reports available

Published snapshot: Aug 18, 2026 close

End-of-day snapshot

This page reflects EL options positioning from the latest published market-close snapshot. Intraday price and contract changes are not displayed.

Published Snapshot

Aug 18, 2026 close

EL Options Chain

Data as of market close Aug 18, 2026

Expiration

Compare calls and puts side by side with OI, volume, IV, and positioning context.

Control Row

Next expiry (DTE 3)

Blank greek cells usually mean usable implied volatility was unavailable for that contract in the market-close snapshot.

Open Interest by Strike

IV Skew

Volume by Strike

Calls

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
60.00	26.20	22.60	26.40	-1.63	2	10	186.7%	0.982	0.0031	-0.113	0.003	0.005
65.00	20.42	18.50	21.40	0.94	2	2	191.5%	0.943	0.0078	-0.284	0.009	0.005
69.00	16.48	13.90	17.00	-0.02	3	2	114.5%	0.976	0.0064	-0.089	0.004	0.005
70.00	14.60	13.50	16.50	-0.98	1	9	151.8%	0.922	0.0126	-0.289	0.011	0.005
71.00	14.10	12.60	15.20	-0.74	3	7	137.1%	0.926	0.0134	-0.253	0.011	0.005
72.00	13.20	11.60	14.90	0.34	3	3	148.3%	0.893	0.0163	-0.357	0.014	0.005
73.00	12.65	10.30	13.40	-0.09	4	8	117.6%	0.920	0.0166	-0.231	0.011	0.005
74.00	10.20	9.40	13.00	-1.74	4	4	127.9%	0.881	0.0203	-0.331	0.015	0.005
75.00	10.30	9.10	11.60	-0.20	5	40	125.8%	0.860	0.0231	-0.363	0.017	0.005
76.00	9.73	7.70	11.40	-0.51	4	6	125.0%	0.834	0.0261	-0.403	0.019	0.005
77.00	9.10	7.50	10.60	0.67	16	44	134.3%	0.790	0.0281	-0.500	0.022	0.005
78.00	8.26	6.90	9.80	0.14	5	11	134.3%	0.758	0.0305	-0.541	0.024	0.005
79.00	8.30	5.40	9.10	0.30	4	14	120.0%	0.743	0.0352	-0.500	0.025	0.005
80.00	6.77	5.70	7.90	0.47	323	226	126.5%	0.696	0.0362	-0.569	0.027	0.004
81.00	6.14	5.00	7.80	0.07	2	8	132.9%	0.652	0.0364	-0.631	0.028	0.004
82.00	5.10	4.70	6.50	0.16	27	115	126.0%	0.618	0.0396	-0.618	0.029	0.004
83.00	5.10	4.20	5.60	-2.24	5	64	121.3%	0.578	0.0422	-0.610	0.030	0.004
84.00	4.23	3.50	4.70	0.73	109	575	112.9%	0.534	0.0461	-0.576	0.030	0.003
85.00	3.57	3.30	3.90	0.27	678	418	111.9%	0.488	0.0466	-0.573	0.030	0.003
86.00	3.13	2.80	3.80	0.28	108	33	115.6%	0.445	0.0448	-0.586	0.030	0.003
87.00	2.80	2.40	3.80	0.15	32	339	121.1%	0.408	0.0420	-0.603	0.030	0.003
88.00	2.50	1.95	2.65	0.24	30	68	108.0%	0.348	0.0448	-0.512	0.028	0.002
89.00	2.30	1.50	3.70	0.40	268	258	126.8%	0.339	0.0378	-0.594	0.028	0.002
90.00	1.75	1.50	1.95	0.15	229	1,968	108.5%	0.269	0.0398	-0.458	0.025	0.002
91.00	1.89	1.20	2.25	0.44	223	127	116.9%	0.252	0.0357	-0.477	0.024	0.002
92.00	1.25	1.10	1.50	0.00	74	100	110.0%	0.204	0.0337	-0.399	0.022	0.001
93.00	1.24	0.60	1.30	0.14	116	42	103.7%	0.159	0.0306	-0.322	0.019	0.001
94.00	1.02	0.85	1.65	-0.45	21	21	122.6%	0.178	0.0278	-0.408	0.020	0.001
95.00	0.79	0.05	0.85	0.03	238	432	92.6%	0.084	0.0217	-0.182	0.012	0.001
96.00	0.59	0.40	1.00	-0.59	7	51	111.7%	0.109	0.0219	-0.267	0.014	0.001
97.00	0.58	0.35	1.10	-0.03	22	15	118.8%	0.106	0.0202	-0.278	0.014	0.001
98.00	0.55	0.20	0.60	0.01	46	716	105.9%	0.064	0.0155	-0.170	0.010	0.000
99.00	0.60	0.00	0.75	-0.40	15	12	109.2%	0.058	0.0138	-0.161	0.009	0.000
100.00	0.35	0.20	0.35	0.05	604	693	106.4%	0.043	0.0111	-0.123	0.007	0.000
105.00	0.14	0.05	0.20	0.04	94	940	111.3%	0.017	0.0049	-0.059	0.003	0.000
110.00	0.07	0.00	0.10	-0.01	2	199	113.7%	0.006	0.0019	-0.024	0.001	0.000
115.00	0.34	0.00	1.20	0.22	1	70	198.3%	0.051	0.0069	-0.264	0.008	0.000
120.00	0.25	0.00	0.50	0.20	1	13	183.6%	0.021	0.0036	-0.117	0.004	0.000
125.00	0.07	0.00	3.30	0.00	1	5	302.6%	0.097	0.0074	-0.662	0.013	0.001
135.00	0.03	0.00	0.25	0.00	1	6	207.8%	0.008	0.0014	-0.059	0.002	0.000

Puts

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
45.00	0.27	0.00	0.05	0.00	1	3	234.4%	-0.001	0.0002	-0.011	0.000	-0.000
50.00	0.05	0.00	0.05	-0.01	4	1	196.9%	-0.001	0.0003	-0.011	0.000	-0.000
55.00	0.10	0.00	1.00	0.00	2	3	264.6%	-0.029	0.0032	-0.221	0.005	-0.000
60.00	0.05	0.00	0.05	0.02	1	65	134.4%	-0.002	0.0007	-0.012	0.001	-0.000
65.00	0.05	0.00	0.10	-0.05	74	122	115.2%	-0.006	0.0018	-0.023	0.001	-0.000
69.00	0.15	0.05	0.20	0.01	34	266	106.6%	-0.017	0.0052	-0.057	0.003	-0.000
70.00	0.25	0.15	0.25	0.05	170	223	110.0%	-0.028	0.0076	-0.089	0.005	-0.000
71.00	0.33	0.20	0.30	0.01	59	32	108.2%	-0.036	0.0096	-0.109	0.006	-0.000
72.00	0.35	0.35	0.40	0.04	120	44	111.7%	-0.054	0.0128	-0.155	0.008	-0.000
73.00	0.50	0.40	0.55	-0.01	242	30	111.0%	-0.069	0.0157	-0.188	0.010	-0.001
74.00	0.60	0.55	0.65	0.03	144	67	110.6%	-0.089	0.0190	-0.225	0.012	-0.001
75.00	0.77	0.75	0.80	0.07	2,743	2,542	111.5%	-0.114	0.0226	-0.272	0.015	-0.001
76.00	1.00	0.90	1.20	0.12	300	128	115.3%	-0.148	0.0263	-0.338	0.018	-0.001
77.00	1.05	1.05	1.30	0.00	502	102	111.1%	-0.171	0.0299	-0.358	0.019	-0.001
78.00	1.38	1.10	1.75	0.12	237	133	111.0%	-0.205	0.0336	-0.400	0.022	-0.002
79.00	1.80	1.60	1.90	0.20	190	161	112.2%	-0.245	0.0367	-0.447	0.024	-0.002
80.00	2.05	1.75	2.20	0.25	871	1,247	108.7%	-0.281	0.0406	-0.464	0.026	-0.002
81.00	2.40	1.60	3.30	0.15	44	123	112.1%	-0.329	0.0422	-0.513	0.028	-0.002
82.00	2.70	2.50	3.20	0.16	48	128	111.8%	-0.373	0.0443	-0.535	0.029	-0.003
83.00	3.30	2.95	3.60	0.10	165	152	111.0%	-0.419	0.0461	-0.548	0.030	-0.003
84.00	3.70	3.70	3.90	0.20	563	263	112.0%	-0.466	0.0464	-0.562	0.030	-0.003
85.00	4.30	4.00	4.60	0.20	573	402	111.1%	-0.513	0.0470	-0.558	0.030	-0.004
86.00	4.40	2.65	5.00	0.10	4	54	81.0%	-0.593	0.0627	-0.394	0.030	-0.004
87.00	5.36	3.30	7.10	0.16	166	59	102.8%	-0.615	0.0487	-0.494	0.029	-0.005
88.00	4.68	4.90	7.70	0.00	2	12	116.1%	-0.639	0.0422	-0.546	0.029	-0.005
89.00	7.10	5.80	7.90	0.00	4	5	112.1%	-0.685	0.0415	-0.499	0.027	-0.005
90.00	6.64	6.00	7.90	-0.66	21	53	91.6%	-0.772	0.0431	-0.344	0.023	-0.006
91.00	6.39	6.80	9.00	0.00	0	11	97.7%	-0.794	0.0382	-0.346	0.022	-0.006
95.00	11.36	10.20	12.10	0.94	6	15	90.8%	-0.921	0.0213	-0.160	0.011	-0.007
98.00	11.06	12.70	15.90	0.00	0	2	116.2%	-0.916	0.0174	-0.218	0.012	-0.007
100.00	15.61	13.90	17.40	0.00	5	6	178.6%	-0.835	0.0182	-0.554	0.019	-0.007
105.00	20.54	18.70	22.50	0.04	124	61	212.3%	-0.852	0.0143	-0.614	0.018	-0.008
110.00	25.47	24.20	26.90	0.07	79	34	210.8%	-0.903	0.0107	-0.450	0.013	-0.008
115.00	28.13	28.60	32.40	0.00	12	11	259.6%	-0.885	0.0098	-0.628	0.015	-0.009

How to Read the Chain

Use this market-close chain snapshot to compare liquidity, pricing, IV, and per-contract greeks across the active expiration.

How to scan it

Start with strike, bid/ask spread, open interest, and volume. Then use IV and greeks to decide whether a contract fits your directional, income, or volatility idea.

What matters first

Clean fills matter before a contract looks mathematically attractive. A thin market can erase the edge you think you found.

What can mislead you

Low premium, high IV, or one convenient delta do not make a trade by themselves. Check how far the strike sits from spot, expected move, and the event calendar.

Greeks are close-of-day estimates, and blank greek cells usually mean usable implied volatility was unavailable for that contract.