Options Chain for RALPH LAUREN CORP CL A (RL) - $220.74 as of 3/31/2025 10:16:21 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 134.00 | 137.80 | % | 0 | 0 | 2.88 | 1.00 | 0.00 | 0.00 | 3/31/2025 4:00:01 PM EST | |||
| 90.00 | 129.00 | 132.80 | % | 0 | 0 | 2.57 | 1.00 | 0.00 | 0.00 | 3/31/2025 4:00:01 PM EST | |||
| 95.00 | 124.00 | 127.70 | % | 0 | 0 | 2.46 | 1.00 | 0.00 | 0.00 | 3/31/2025 4:00:01 PM EST | |||
| 100.00 | 119.10 | 122.80 | % | 0 | 0 | 2.33 | 1.00 | 0.00 | 0.00 | 3/31/2025 4:00:01 PM EST | |||
| 105.00 | 114.10 | 117.80 | 178.00 | 0.00 | 0.00% | 0 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 2/6/2025 | 3/31/2025 4:00:01 PM EST |
| 110.00 | 109.10 | 112.80 | % | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 3/31/2025 4:00:01 PM EST | |||
| 115.00 | 104.10 | 107.80 | % | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 3/31/2025 4:00:01 PM EST | |||
| 120.00 | 99.10 | 102.80 | % | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 3/31/2025 4:00:01 PM EST | |||
| 125.00 | 94.10 | 97.70 | % | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 3/31/2025 4:00:01 PM EST | |||
| 130.00 | 89.20 | 92.90 | % | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 3/31/2025 4:00:01 PM EST | |||
| 135.00 | 84.20 | 87.90 | 84.96 | 0.00 | 0.00% | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 3/18/2025 | 3/31/2025 4:00:01 PM EST |
| 140.00 | 79.20 | 82.90 | 88.00 | 0.00 | 0.00% | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 12/13/2024 | 3/31/2025 4:00:01 PM EST |
| 145.00 | 74.20 | 78.00 | 34.10 | 0.00 | 0.00% | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 8/22/2024 | 3/31/2025 4:00:01 PM EST |
| 150.00 | 69.30 | 73.00 | % | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 3/31/2025 4:00:01 PM EST | |||
| 155.00 | 65.10 | 67.50 | 29.94 | 0.00 | 0.00% | 0 | 0 | 1.29 | 1.00 | 0.00 | -0.01 | 9/6/2024 | 3/31/2025 4:00:01 PM EST |
| 160.00 | 59.30 | 62.60 | % | 0 | 0 | 1.06 | 1.00 | 0.00 | -0.03 | 3/31/2025 4:00:01 PM EST | |||
| 165.00 | 55.20 | 57.70 | % | 0 | 0 | 1.00 | 0.99 | 0.00 | -0.03 | 3/31/2025 4:00:01 PM EST | |||
| 170.00 | 50.30 | 52.80 | 28.20 | 0.00 | 0.00% | 0 | 0 | 0.93 | 0.99 | 0.00 | -0.04 | 9/23/2024 | 3/31/2025 4:00:01 PM EST |
| 175.00 | 45.40 | 47.90 | 34.00 | 0.00 | 0.00% | 0 | 0 | 0.84 | 0.97 | 0.00 | -0.08 | 11/1/2024 | 3/31/2025 4:00:01 PM EST |
| 180.00 | 40.60 | 43.00 | 61.70 | 0.00 | 0.00% | 0 | 4 | 0.79 | 0.96 | 0.00 | -0.09 | 3/6/2025 | 3/31/2025 4:00:01 PM EST |
| 185.00 | 35.70 | 37.80 | 11.06 | 0.00 | 0.00% | 0 | 14 | 0.67 | 0.95 | 0.00 | -0.11 | 8/20/2024 | 3/31/2025 4:00:01 PM EST |
| 190.00 | 31.00 | 33.50 | 25.40 | 0.00 | 0.00% | 0 | 11 | 0.67 | 0.92 | 0.01 | -0.14 | 10/31/2024 | 3/31/2025 4:00:01 PM EST |
| 195.00 | 27.00 | 28.30 | 27.00 | +1.70 | +6.72% | 1 | 4 | 0.47 | 0.89 | 0.01 | -0.16 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 200.00 | 21.40 | 24.70 | 23.40 | 0.00 | 0.00% | 0 | 6 | 0.45 | 0.85 | 0.01 | -0.19 | 3/21/2025 | 3/31/2025 4:00:01 PM EST |
| 210.00 | 14.40 | 16.30 | 14.94 | +4.50 | +43.11% | 3 | 26 | 0.45 | 0.73 | 0.02 | -0.23 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 220.00 | 7.10 | 8.90 | 8.65 | +2.95 | +51.76% | 7 | 413 | 0.38 | 0.55 | 0.02 | -0.25 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 230.00 | 3.50 | 4.50 | 4.14 | +1.39 | +50.55% | 65 | 150 | 0.38 | 0.35 | 0.02 | -0.22 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 240.00 | 1.25 | 2.00 | 1.80 | +0.70 | +63.64% | 9 | 102 | 0.37 | 0.19 | 0.01 | -0.16 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 250.00 | 0.50 | 0.80 | 0.75 | +0.40 | +114.29% | 17 | 90 | 0.38 | 0.10 | 0.01 | -0.10 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 260.00 | 0.05 | 1.55 | 0.50 | 0.00 | 0.00% | 0 | 87 | 0.45 | 0.04 | 0.00 | -0.05 | 3/27/2025 | 3/31/2025 4:00:01 PM EST |
| 270.00 | 0.00 | 0.10 | 0.47 | 0.00 | 0.00% | 0 | 59 | 0.42 | 0.01 | 0.00 | -0.02 | 3/25/2025 | 3/31/2025 4:00:01 PM EST |
| 280.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 141 | 0.62 | 0.00 | 0.00 | -0.01 | 3/27/2025 | 3/31/2025 4:00:01 PM EST |
| 290.00 | 0.00 | 0.95 | 0.05 | 0.00 | 0.00% | 0 | 81 | 0.78 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 4:00:01 PM EST |
| 300.00 | 0.00 | 1.35 | 0.48 | 0.00 | 0.00% | 0 | 29 | 0.92 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 3/31/2025 4:00:01 PM EST |
| 310.00 | 0.00 | 1.35 | 0.22 | 0.00 | 0.00% | 0 | 8 | 0.99 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 3/31/2025 4:00:01 PM EST |
| 320.00 | 0.00 | 1.35 | 0.80 | 0.00 | 0.00% | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 3/31/2025 4:00:01 PM EST |
| 330.00 | 0.00 | 1.00 | 0.80 | 0.00 | 0.00% | 0 | 5 | 1.06 | 0.00 | 0.00 | 0.00 | 2/12/2025 | 3/31/2025 4:00:01 PM EST |
| 340.00 | 0.00 | 1.35 | 0.70 | 0.00 | 0.00% | 0 | 10 | 1.19 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 3/31/2025 4:00:01 PM EST |
| 350.00 | 0.00 | 1.35 | % | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:01 PM EST | |||
| 360.00 | 0.00 | 1.35 | % | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:01 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 0.00 | 1.35 | % | 0 | 0 | 2.61 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:01 PM EST | |||
| 90.00 | 0.00 | 1.35 | % | 0 | 0 | 2.46 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:01 PM EST | |||
| 95.00 | 0.00 | 1.35 | % | 0 | 0 | 2.33 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:01 PM EST | |||
| 100.00 | 0.00 | 0.20 | % | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:01 PM EST | |||
| 105.00 | 0.00 | 1.35 | % | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:01 PM EST | |||
| 110.00 | 0.00 | 1.35 | % | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:01 PM EST | |||
| 115.00 | 0.00 | 1.35 | % | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:01 PM EST | |||
| 120.00 | 0.00 | 0.25 | 1.65 | 0.00 | 0.00% | 0 | 1 | 1.31 | 0.00 | 0.00 | 0.00 | 9/18/2024 | 3/31/2025 4:00:01 PM EST |
| 125.00 | 0.00 | 1.35 | 3.20 | 0.00 | 0.00% | 0 | 12 | 1.65 | 0.00 | 0.00 | 0.00 | 9/5/2024 | 3/31/2025 4:00:01 PM EST |
| 130.00 | 0.00 | 0.25 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:01 PM EST | |||
| 135.00 | 0.00 | 1.35 | % | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:01 PM EST | |||
| 140.00 | 0.00 | 1.35 | 0.55 | 0.00 | 0.00% | 0 | 14 | 1.37 | 0.00 | 0.00 | 0.00 | 1/6/2025 | 3/31/2025 4:00:01 PM EST |
| 145.00 | 0.00 | 1.35 | 1.65 | 0.00 | 0.00% | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 3/31/2025 4:00:01 PM EST |
| 150.00 | 0.00 | 1.35 | 1.70 | 0.00 | 0.00% | 0 | 4 | 1.20 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 3/31/2025 4:00:01 PM EST |
| 155.00 | 0.00 | 0.55 | 5.10 | 0.00 | 0.00% | 0 | 11 | 0.93 | 0.00 | 0.00 | -0.01 | 9/24/2024 | 3/31/2025 4:00:01 PM EST |
| 160.00 | 0.00 | 0.65 | 0.05 | -0.26 | -83.88% | 6 | 16 | 0.88 | 0.00 | 0.00 | -0.03 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 165.00 | 0.00 | 0.70 | 6.70 | 0.00 | 0.00% | 0 | 27 | 0.82 | -0.01 | 0.00 | -0.03 | 10/4/2024 | 3/31/2025 4:00:01 PM EST |
| 170.00 | 0.00 | 0.85 | 0.25 | 0.00 | 0.00% | 0 | 226 | 0.79 | -0.01 | 0.00 | -0.04 | 3/28/2025 | 3/31/2025 4:00:01 PM EST |
| 175.00 | 0.10 | 0.60 | 0.64 | -0.43 | -40.19% | 6 | 64 | 0.58 | -0.03 | 0.00 | -0.08 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 180.00 | 0.20 | 1.10 | 1.60 | 0.00 | 0.00% | 0 | 40 | 0.59 | -0.04 | 0.00 | -0.09 | 3/13/2025 | 3/31/2025 4:00:01 PM EST |
| 185.00 | 0.55 | 0.75 | 0.68 | -0.32 | -32.00% | 4 | 20 | 0.54 | -0.05 | 0.00 | -0.11 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 190.00 | 0.80 | 1.00 | 1.14 | -0.46 | -28.75% | 6 | 42 | 0.52 | -0.08 | 0.01 | -0.14 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 195.00 | 1.15 | 1.35 | 1.40 | -0.74 | -34.58% | 1 | 48 | 0.49 | -0.11 | 0.01 | -0.16 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 200.00 | 1.60 | 1.95 | 2.10 | -0.80 | -27.59% | 24 | 87 | 0.47 | -0.15 | 0.01 | -0.19 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 210.00 | 1.85 | 4.00 | 4.90 | -1.20 | -19.68% | 17 | 701 | 0.39 | -0.27 | 0.02 | -0.23 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 220.00 | 7.00 | 8.60 | 7.62 | -3.18 | -29.45% | 15 | 80 | 0.45 | -0.45 | 0.02 | -0.25 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 230.00 | 12.50 | 14.30 | 13.50 | -3.60 | -21.06% | 5 | 80 | 0.44 | -0.65 | 0.02 | -0.22 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 240.00 | 20.00 | 21.80 | 26.70 | 0.00 | 0.00% | 0 | 82 | 0.42 | -0.81 | 0.01 | -0.16 | 3/28/2025 | 3/31/2025 4:00:01 PM EST |
| 250.00 | 28.10 | 30.70 | 24.42 | 0.00 | 0.00% | 0 | 100 | 0.56 | -0.90 | 0.01 | -0.10 | 3/27/2025 | 3/31/2025 4:00:01 PM EST |
| 260.00 | 37.90 | 40.40 | 29.10 | 0.00 | 0.00% | 0 | 50 | 0.64 | -0.96 | 0.00 | -0.05 | 3/25/2025 | 3/31/2025 4:00:01 PM EST |
| 270.00 | 47.50 | 51.00 | 48.20 | -7.88 | -14.06% | 23 | 22 | 0.76 | -0.99 | 0.00 | -0.02 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 280.00 | 57.40 | 61.10 | 58.20 | -7.92 | -11.98% | 25 | 24 | 0.74 | -1.00 | 0.00 | -0.01 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 290.00 | 67.70 | 71.00 | 70.90 | -5.28 | -6.94% | 2 | 9 | 0.94 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 300.00 | 77.40 | 81.00 | 19.70 | 0.00 | 0.00% | 0 | 2 | 1.02 | -1.00 | 0.00 | 0.00 | 2/19/2025 | 3/31/2025 4:00:01 PM EST |
| 310.00 | 87.40 | 91.20 | % | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:01 PM EST | |||
| 320.00 | 97.40 | 101.00 | % | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:01 PM EST | |||
| 330.00 | 107.40 | 111.20 | % | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:01 PM EST | |||
| 340.00 | 117.40 | 121.20 | % | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:01 PM EST | |||
| 350.00 | 127.50 | 131.20 | % | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:01 PM EST | |||
| 360.00 | 137.40 | 141.10 | % | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:01 PM EST |