Home Options ELChain

EL

Estee Lauder Companies, Inc. (TClose $83.71EOD only

Max Pain

$79.00

Next expiry Jul 10, 2026

Expected Move

±$4.78

5.7% from close

Price Gap

-4.71

Distance to max pain

IV Rank

Low premium

P/C OI

0.72

Slightly call-heavy

Consensus

—

No reports available

Published snapshot: Jul 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

Jul 2, 2026 close

EL Options Chain

Data as of market close Jul 2, 2026

Expiration

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

Control Row

Next expiry (DTE 8)

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
70.00	13.95	13.00	14.90	3.38	119	202	78.6%	0.956	0.0102	-0.068	0.011	0.013
82.00	2.90	2.85	3.90	0.80	49	15	60.6%	0.617	0.0543	-0.197	0.044	0.009
83.00	2.15	2.30	3.20	0.65	27	33	57.5%	0.562	0.0591	-0.193	0.046	0.008
84.00	1.98	0.75	3.60	1.32	26	44	75.6%	0.511	0.0455	-0.254	0.046	0.008
85.00	1.71	1.30	2.75	0.75	42	36	52.6%	0.436	0.0646	-0.176	0.046	0.007
86.00	1.15	0.85	1.60	0.80	20	156	51.6%	0.371	0.0631	-0.165	0.044	0.006
87.00	0.90	0.65	2.05	0.42	32	5	53.2%	0.317	0.0578	-0.160	0.041	0.005
88.00	0.65	0.00	1.95	0.40	33	9	50.7%	0.253	0.0544	-0.137	0.037	0.004
89.00	0.40	0.15	1.55	-1.30	14	4	53.2%	0.217	0.0476	-0.131	0.034	0.003
90.00	0.40	0.00	0.75	-0.50	57	5	55.8%	0.187	0.0416	-0.126	0.031	0.003
91.00	0.27	0.15	0.90	-2.73	1	87	53.7%	0.141	0.0360	-0.101	0.026	0.002
92.00	0.10	0.10	0.30	-0.05	2	3	49.5%	0.092	0.0287	-0.068	0.019	0.001
93.00	0.75	0.00	0.75	0.00	0	1	56.8%	0.099	0.0264	-0.083	0.020	0.002
94.00	2.05	0.00	0.75	0.00	1	3	60.9%	0.093	0.0236	-0.085	0.019	0.001
95.00	0.40	0.00	0.60	0.00	2	6	61.3%	0.075	0.0200	-0.073	0.016	0.001
96.00	0.45	0.00	0.75	0.00	2	3	68.7%	0.083	0.0192	-0.088	0.018	0.001
100.00	0.55	0.00	0.75	0.00	10	16	83.2%	0.070	0.0139	-0.093	0.016	0.001
110.00	0.10	0.00	0.25	0.02	1	2	93.9%	0.021	0.0047	-0.040	0.006	0.000
130.00	0.25	0.00	0.25	0.00	0	1	139.1%	0.014	0.0023	-0.042	0.004	0.000

Puts

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
55.00	0.10	0.00	0.10	0.00	1	4	125.0%	-0.006	0.0012	-0.017	0.002	-0.000
60.00	0.10	0.00	0.10	0.00	1	2	101.6%	-0.007	0.0017	-0.017	0.002	-0.000
65.00	0.40	0.00	0.10	0.00	0	1	79.7%	-0.009	0.0027	-0.016	0.003	-0.000
70.00	0.25	0.00	0.75	0.00	15	16	87.3%	-0.061	0.0119	-0.087	0.014	-0.001
72.00	0.85	0.00	0.35	0.00	0	1	64.1%	-0.040	0.0116	-0.045	0.010	-0.001
73.00	0.13	0.05	0.35	-0.12	3	10	61.0%	-0.047	0.0139	-0.049	0.011	-0.001
74.00	0.52	0.00	0.35	0.00	1	23	54.5%	-0.046	0.0153	-0.043	0.011	-0.001
75.00	0.10	0.00	0.40	-0.45	4	106	51.4%	-0.056	0.0189	-0.047	0.013	-0.001
76.00	0.15	0.05	0.55	-0.60	10	3	51.7%	-0.081	0.0251	-0.063	0.017	-0.001
77.00	1.27	0.00	0.50	0.00	144	129	54.4%	-0.123	0.0324	-0.091	0.024	-0.002
79.00	0.42	0.30	0.75	-0.98	1	24	50.1%	-0.189	0.0466	-0.110	0.031	-0.003
80.00	0.65	0.25	1.55	-1.25	4	112	63.2%	-0.284	0.0463	-0.174	0.039	-0.005
81.00	0.85	0.60	1.10	-0.96	8	5	45.1%	-0.284	0.0648	-0.124	0.039	-0.005
82.00	1.10	0.15	2.20	-1.00	8	9	60.9%	-0.383	0.0541	-0.188	0.044	-0.007
83.00	1.45	1.15	1.75	-3.00	28	34	42.4%	-0.425	0.0798	-0.133	0.045	-0.007
84.00	1.90	1.60	3.60	-1.97	22	15	69.8%	-0.492	0.0493	-0.225	0.046	-0.009
85.00	2.65	2.10	2.75	-1.02	6	7	41.0%	-0.590	0.0819	-0.126	0.045	-0.010
86.00	8.78	2.80	3.50	0.00	3	2	43.2%	-0.658	0.0733	-0.125	0.043	-0.011
90.00	11.51	5.50	7.50	0.00	1	2	68.1%	-0.762	0.0392	-0.166	0.036	-0.014

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.