Cboe Global Markets

EL - Quotes Dashboard

Monitor the markets on one page including stocks, options, futures, charts, and more.

Options analytics provided by Datashop

Estee Lauder Companies Inc (el)

2025-08-08 15:59:59 ET (Delayed)
Bid: 
90.5
Ask: 
91
Vol: 
2,407,210
Last: 
90.5
Change: 
-0.06 (+-0.0662%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 August
 
Options Chain
Total Records: 18
Calls
(EXPR: Fri Aug 15 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
EL 88.000
3.7
-0.65
3.6
3.85
14
0.42
0.7176
0.0669
79
EL 89.000
2.92
-0.58
2.91
3.15
6
0.41
0.6482
0.075
87
EL 90.000
2.36
-0.525
2.22
2.52
63
0.39
0.5706
0.0807
1233
EL 91.000
1.87
-0.46
1.76
1.92
143
0.39
0.4886
0.0829
231
EL 92.000
1.31
-0.52
1.3
1.47
223
0.39
0.407
0.081
482
EL 93.000
1.05
-0.39
0.96
1.11
73
0.38
0.3301
0.0756
308
Fri Aug 15 2025
Strike
EL 88.000
EL 89.000
EL 90.000
EL 91.000
EL 92.000
EL 93.000
Puts
(EXPR: Fri Aug 15 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
EL 88.000
0.94
+0.1
0.83
1.04
814
0.4
-0.2824
0.067
887
EL 89.000
1.16
+0.055
1.14
1.42
21
0.42
-0.3521
0.0753
302
EL 90.000
1.57
+0.095
1.53
1.75
77
0.39
-0.4299
0.081
691
EL 91.000
2.05
+0.165
1.96
3.55
14
0.38
-0.5122
0.0831
108
EL 92.000
2.67
+0.275
2.51
4.55
54
0.37
-0.5941
0.0813
551
EL 93.000
3.15
+0
2.99
3.45
0
0.37
-0.6713
0.0759
261
Calls
(EXPR: Fri Aug 22 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
EL 88.000
5.92
+0
5.25
6.55
0
0.61
0.6194
0.0308
23
EL 89.000
6.4
+0.075
5.55
5.95
2
0.67
0.5877
0.0315
15
EL 90.000
5.3
-0.475
5.25
5.4
6
0.69
0.5556
0.0321
122
EL 91.000
4.89
-0.385
4.75
4.9
121
0.69
0.5233
0.0324
141
EL 92.000
4.36
-0.415
4.15
4.45
30
0.67
0.491
0.0326
208
EL 93.000
4.23
-0.095
3.8
4.05
9
0.69
0.459
0.0325
44
Fri Aug 22 2025
Strike
EL 88.000
EL 89.000
EL 90.000
EL 91.000
EL 92.000
EL 93.000
Puts
(EXPR: Fri Aug 22 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
EL 88.000
3.25
-0.175
2.59
3.65
2
0.62
-0.3822
0.0309
60
EL 89.000
3.75
-0.075
3.95
4.15
2
0.7
-0.4141
0.0317
23
EL 90.000
4.5
+0.2
4.4
4.55
6
0.69
-0.4463
0.0323
85
EL 91.000
4.7
-0.125
4.85
5.1
19
0.68
-0.4788
0.0326
75
EL 92.000
4.95
-0.375
5.45
5.6
18
0.69
-0.5113
0.0327
93
EL 93.000
5.75
-0.125
6
6.2
3
0.69
-0.5434
0.0326
67
Calls
(EXPR: Fri Aug 29 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
EL 88.000
6.79
-0.46
6.7
6.95
3
0.61
0.6204
0.029
14
EL 89.000
6.35
+0
6.05
6.35
0
0.6
0.5905
0.0298
7
EL 90.000
5.3
+0
5.45
5.85
0
0.6
0.5602
0.0303
22
EL 91.000
5.67
+0.045
5.1
5.4
2
0.61
0.5296
0.0306
16
EL 92.000
4.75
-0.4
2.79
6
18
0.56
0.4992
0.0308
77
EL 93.000
4.65
-0.05
4.2
4.5
2
0.61
0.4689
0.0308
29
Fri Aug 29 2025
Strike
EL 88.000
EL 89.000
EL 90.000
EL 91.000
EL 92.000
EL 93.000
Puts
(EXPR: Fri Aug 29 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
EL 88.000
3.8
+0
3.85
4.05
0
0.61
-0.3911
0.0292
20
EL 89.000
4.3
+0
4.3
4.5
0
0.61
-0.421
0.0298
30
EL 90.000
4.9
+0.25
4.75
5
11
0.6
-0.4513
0.0303
38
EL 91.000
5.35
+0
5.25
5.5
0
0.6
-0.4816
0.0306
8
EL 92.000
6.45
+0
5.75
6.05
0
0.6
-0.5119
0.0306
35
EL 93.000
6
-0.275
6.35
6.6
3
0.6
-0.5419
0.0306
17
Download CSV

Need More Data?

Cboe Market Data

Cboe Market Data

Get data directly from Cboe's world-class markets, packaged for your possibilities.

View Data
DataShop

DataShop

The definitive source for data across the markets + Cboe exclusive data. Shop by region, asset class, and data type.

Shop Now

PLEASE NOTE: IT IS STRICTLY PROHIBITED TO DOWNLOAD DELAYED QUOTE TABLE DATA FROM THIS WEB SITE BY USING AUTO-EXTRACTION PROGRAMS/QUERIES AND/OR SOFTWARE. CBOE WILL BLOCK IP ADDRESSES OF ALL PARTIES WHO ATTEMPT TO DO SO. THIS DATA IS PROPERTY OF CBOE LIVEVOL OR ITS DATA PROVIDERS. DOWNLOADING THIS DATA IN ANY OTHER WAY THAN BY MANUAL TICKER SYMBOL ENTRY IS STRICTLY PROHIBITED.