Home Options ELChain

EL

Estee Lauder Companies, Inc. (TClose $91.97EOD only

Max Pain

$93.00

Next expiry Oct 9, 2026

Expected Move

±$3.12

3.4% from close

Price Gap

+1.03

Distance to max pain

IV Rank

Low premium

P/C OI

0.49

Slightly call-heavy

Consensus

—

No reports available

Published snapshot: Oct 2, 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

Oct 2, 2026 close

EL Options Chain

Data as of market close Oct 2, 2026

Expiration

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

Control Row

Next expiry (DTE 7)

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
65.00	26.41	27.70	29.40	0.00	2	1	175.4%	0.980	0.0028	-0.109	0.005	0.007
70.00	20.00	22.50	25.20	0.00	2	3	171.3%	0.955	0.0057	-0.206	0.009	0.007
75.00	14.80	17.20	20.20	0.00	2	4	127.7%	0.956	0.0075	-0.154	0.009	0.008
80.00	11.38	12.90	14.70	0.00	2	4	103.1%	0.931	0.0132	-0.176	0.013	0.008
81.00	9.10	11.40	13.70	0.00	2	3	81.3%	0.956	0.0116	-0.101	0.009	0.008
82.00	9.40	10.90	12.70	0.00	2	3	90.5%	0.921	0.0166	-0.171	0.014	0.008
83.00	9.40	9.90	11.70	0.00	2	3	84.3%	0.915	0.0188	-0.168	0.015	0.008
84.00	7.26	8.60	10.70	0.00	4	4	70.4%	0.929	0.0198	-0.126	0.013	0.008
85.00	6.36	7.60	9.70	0.00	4	4	64.5%	0.922	0.0231	-0.123	0.014	0.008
86.00	7.82	6.90	8.90	2.79	2	6	69.3%	0.878	0.0299	-0.180	0.020	0.008
87.00	7.02	5.70	7.80	2.80	2	9	56.7%	0.888	0.0344	-0.141	0.019	0.008
88.00	6.09	4.80	6.80	2.74	2	3	52.2%	0.866	0.0424	-0.147	0.021	0.008
89.00	7.30	4.20	5.70	0.00	2	5	50.5%	0.823	0.0526	-0.169	0.025	0.008
90.00	4.85	3.30	4.90	2.26	1	5	69.2%	0.705	0.0510	-0.299	0.034	0.007
91.00	3.30	2.70	4.00	1.90	5	9	62.6%	0.663	0.0597	-0.286	0.036	0.006
92.00	2.34	2.00	2.55	0.53	4	13	42.2%	0.637	0.0910	-0.200	0.037	0.006
93.00	1.85	1.40	2.00	0.60	7	9	42.4%	0.542	0.0957	-0.211	0.039	0.005
94.00	1.43	1.00	1.55	0.73	8	32	43.0%	0.447	0.0942	-0.212	0.039	0.004
95.00	0.95	0.05	1.10	0.30	2	22	41.5%	0.351	0.0915	-0.192	0.036	0.003
96.00	0.75	0.35	1.20	0.28	85	3	52.1%	0.313	0.0696	-0.229	0.035	0.003
97.00	0.34	0.30	0.50	-0.87	13	5	39.8%	0.184	0.0684	-0.131	0.026	0.002
98.00	0.29	0.05	0.50	-0.61	7	4	45.8%	0.161	0.0546	-0.138	0.024	0.002
99.00	0.18	0.10	0.25	-0.02	9	202	41.5%	0.091	0.0405	-0.084	0.016	0.001
100.00	0.15	0.05	0.20	-0.02	89	96	43.8%	0.069	0.0312	-0.072	0.013	0.001
101.00	0.10	0.00	0.30	0.00	5	5	53.6%	0.084	0.0295	-0.102	0.015	0.001
102.00	0.45	0.00	0.55	0.00	2	7	57.0%	0.073	0.0248	-0.097	0.014	0.001
103.00	0.72	0.00	1.15	0.00	0	0	75.6%	0.114	0.0262	-0.180	0.019	0.001
104.00	0.02	0.00	0.80	-2.73	4	1	72.7%	0.083	0.0216	-0.137	0.015	0.001
105.00	0.01	0.00	0.55	-0.14	4	15	70.3%	0.059	0.0172	-0.102	0.012	0.001
106.00	0.50	0.00	0.75	0.00	50	50	80.3%	0.071	0.0172	-0.133	0.013	0.001
107.00	0.05	0.00	0.75	0.00	0	10	84.6%	0.067	0.0157	-0.135	0.013	0.001
108.00	0.20	0.00	1.15	0.00	7	5	99.1%	0.088	0.0165	-0.194	0.016	0.001
109.00	0.25	0.00	1.15	0.00	0	1	103.5%	0.084	0.0153	-0.196	0.015	0.001
110.00	0.54	0.00	0.80	0.46	1	2	98.4%	0.062	0.0126	-0.147	0.012	0.001
111.00	0.15	0.00	1.40	0.00	0	1	118.1%	0.090	0.0141	-0.235	0.016	0.001
112.00	0.60	0.00	0.75	0.00	1	4	104.7%	0.054	0.0107	-0.141	0.011	0.001
113.00	0.84	0.00	0.95	0.00	0	4	114.6%	0.063	0.0110	-0.173	0.012	0.001
116.00	0.47	0.00	0.35	-0.26	1	1	102.9%	0.025	0.0058	-0.073	0.006	0.000
118.00	0.36	0.00	0.95	0.00	0	0	133.4%	0.054	0.0084	-0.179	0.011	0.001
119.00	0.78	0.00	0.75	0.00	1	1	130.2%	0.043	0.0072	-0.146	0.009	0.000
120.00	0.43	0.00	2.10	0.00	2	2	171.0%	0.094	0.0101	-0.352	0.016	0.001
130.00	1.05	0.00	1.40	0.00	1	1	188.3%	0.057	0.0062	-0.263	0.011	0.001

Puts

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
50.00	0.43	0.00	2.15	0.00	0	2	378.9%	-0.038	0.0022	-0.383	0.008	-0.000
55.00	0.79	0.00	2.15	0.00	0	1	330.1%	-0.044	0.0029	-0.376	0.009	-0.001
82.00	0.10	0.00	1.00	0.00	12	11	90.5%	-0.079	0.0166	-0.161	0.014	-0.001
83.00	0.39	0.00	0.25	0.00	1	1	60.2%	-0.029	0.0112	-0.048	0.006	-0.000
84.00	0.18	0.00	0.35	0.00	1	11	59.4%	-0.042	0.0155	-0.065	0.009	-0.000
85.00	0.30	0.00	0.25	0.00	2	3	50.2%	-0.035	0.0159	-0.047	0.008	-0.000
86.00	0.30	0.00	0.50	0.00	3	3	53.2%	-0.067	0.0250	-0.084	0.013	-0.001
87.00	0.12	0.05	0.30	-0.45	2	13	50.1%	-0.086	0.0320	-0.095	0.015	-0.001
88.00	0.22	0.00	0.45	-0.50	2	28	50.3%	-0.126	0.0421	-0.126	0.020	-0.001
89.00	0.25	0.15	0.85	-0.55	7	14	56.7%	-0.203	0.0509	-0.193	0.028	-0.002
90.00	0.40	0.35	0.70	-0.30	56	89	44.7%	-0.211	0.0662	-0.155	0.028	-0.002
91.00	0.70	0.50	0.95	-0.40	7	11	43.7%	-0.281	0.0791	-0.177	0.033	-0.003
92.00	1.00	0.85	1.50	-0.71	22	79	48.2%	-0.377	0.0806	-0.219	0.037	-0.004
93.00	1.20	1.15	1.80	-0.55	11	20	44.8%	-0.459	0.0907	-0.212	0.039	-0.005
94.00	2.00	1.70	2.70	-2.22	19	3	53.4%	-0.539	0.0762	-0.253	0.039	-0.006
95.00	2.50	2.30	3.10	-3.10	4	10	48.8%	-0.625	0.0796	-0.219	0.037	-0.007
96.00	3.00	2.10	3.70	0.30	1	20	47.0%	-0.707	0.0749	-0.189	0.034	-0.008
97.00	4.35	3.10	4.50	0.00	26	31	48.7%	-0.767	0.0643	-0.173	0.030	-0.008
98.00	4.10	3.70	5.40	0.00	0	1	52.3%	-0.806	0.0539	-0.166	0.027	-0.009
99.00	4.63	4.60	6.70	0.00	1	1	67.7%	-0.787	0.0440	-0.231	0.028	-0.009
100.00	6.33	5.50	7.40	0.00	1	4	64.3%	-0.839	0.0389	-0.182	0.024	-0.009
101.00	7.60	6.20	8.60	0.00	1	0	76.7%	-0.827	0.0342	-0.229	0.025	-0.009
102.00	5.70	6.90	9.20	0.00	0	1	67.5%	-0.889	0.0288	-0.146	0.019	-0.010
103.00	5.44	7.90	10.30	0.00	0	1	76.7%	-0.882	0.0264	-0.174	0.019	-0.010
107.00	7.40	12.10	14.50	0.00	0	0	104.3%	-0.884	0.0192	-0.237	0.019	-0.011

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.