Options Chain for RALPH LAUREN CORP CL A (RL) - $206.50 as of 4/17/2025 9:46:54 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 109.70 | 114.30 | % | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:53 PM EST | |||
| 100.00 | 104.80 | 109.40 | % | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:53 PM EST | |||
| 105.00 | 100.20 | 103.80 | % | 0 | 0 | 1.63 | 1.00 | 0.00 | -0.01 | 4/17/2025 3:59:53 PM EST | |||
| 110.00 | 95.20 | 99.50 | 100.90 | 0.00 | 0.00% | 0 | 5 | 1.54 | 1.00 | 0.00 | -0.02 | 4/9/2025 | 4/17/2025 3:59:53 PM EST |
| 115.00 | 90.30 | 93.70 | % | 0 | 0 | 1.40 | 1.00 | 0.00 | -0.02 | 4/17/2025 3:59:53 PM EST | |||
| 120.00 | 85.40 | 89.10 | % | 0 | 0 | 1.33 | 1.00 | 0.00 | -0.02 | 4/17/2025 3:59:53 PM EST | |||
| 125.00 | 80.50 | 84.20 | % | 0 | 0 | 1.26 | 0.99 | 0.00 | -0.03 | 4/17/2025 3:59:53 PM EST | |||
| 130.00 | 75.60 | 79.30 | 64.50 | 0.00 | 0.00% | 0 | 1 | 1.19 | 0.99 | 0.00 | -0.04 | 4/11/2025 | 4/17/2025 3:59:53 PM EST |
| 135.00 | 70.70 | 74.40 | % | 0 | 0 | 1.12 | 0.98 | 0.00 | -0.04 | 4/17/2025 3:59:53 PM EST | |||
| 140.00 | 65.90 | 69.60 | % | 0 | 0 | 1.11 | 0.97 | 0.00 | -0.05 | 4/17/2025 3:59:53 PM EST | |||
| 145.00 | 61.00 | 64.80 | % | 0 | 0 | 1.04 | 0.96 | 0.00 | -0.06 | 4/17/2025 3:59:53 PM EST | |||
| 150.00 | 56.40 | 59.90 | % | 0 | 0 | 0.98 | 0.95 | 0.00 | -0.08 | 4/17/2025 3:59:53 PM EST | |||
| 155.00 | 51.60 | 54.80 | % | 0 | 0 | 0.93 | 0.94 | 0.00 | -0.09 | 4/17/2025 3:59:53 PM EST | |||
| 160.00 | 47.20 | 50.50 | % | 0 | 0 | 0.88 | 0.92 | 0.00 | -0.10 | 4/17/2025 3:59:53 PM EST | |||
| 165.00 | 42.30 | 45.50 | % | 0 | 0 | 0.82 | 0.90 | 0.00 | -0.12 | 4/17/2025 3:59:53 PM EST | |||
| 170.00 | 37.70 | 41.30 | 33.40 | 0.00 | 0.00% | 0 | 1 | 0.66 | 0.88 | 0.01 | -0.14 | 4/4/2025 | 4/17/2025 3:59:53 PM EST |
| 175.00 | 33.20 | 37.00 | 26.10 | 0.00 | 0.00% | 0 | 3 | 0.63 | 0.85 | 0.01 | -0.16 | 4/11/2025 | 4/17/2025 3:59:53 PM EST |
| 180.00 | 28.90 | 32.40 | 26.10 | 0.00 | 0.00% | 0 | 2 | 0.60 | 0.81 | 0.01 | -0.17 | 4/4/2025 | 4/17/2025 3:59:53 PM EST |
| 185.00 | 25.70 | 28.30 | 23.00 | 0.00 | 0.00% | 0 | 1 | 0.61 | 0.77 | 0.01 | -0.19 | 4/14/2025 | 4/17/2025 3:59:53 PM EST |
| 190.00 | 21.70 | 25.10 | 12.00 | 0.00 | 0.00% | 0 | 1 | 0.57 | 0.73 | 0.01 | -0.20 | 4/9/2025 | 4/17/2025 3:59:53 PM EST |
| 195.00 | 16.90 | 21.10 | 18.90 | +3.70 | +24.35% | 1 | 40 | 0.54 | 0.68 | 0.01 | -0.21 | 4/17/2025 | 4/17/2025 3:59:53 PM EST |
| 200.00 | 14.40 | 17.60 | 14.20 | 0.00 | 0.00% | 0 | 1,043 | 0.54 | 0.62 | 0.01 | -0.21 | 4/15/2025 | 4/17/2025 3:59:53 PM EST |
| 210.00 | 9.10 | 11.10 | 8.30 | 0.00 | 0.00% | 0 | 121 | 0.50 | 0.48 | 0.01 | -0.20 | 4/16/2025 | 4/17/2025 3:59:53 PM EST |
| 220.00 | 4.90 | 7.80 | 5.80 | 0.00 | 0.00% | 0 | 53 | 0.46 | 0.32 | 0.01 | -0.16 | 4/15/2025 | 4/17/2025 3:59:53 PM EST |
| 230.00 | 0.50 | 3.60 | 2.80 | +0.01 | +0.36% | 3 | 11 | 0.40 | 0.18 | 0.01 | -0.10 | 4/17/2025 | 4/17/2025 3:59:53 PM EST |
| 240.00 | 0.85 | 1.85 | 1.52 | +0.32 | +26.67% | 1 | 31 | 0.42 | 0.10 | 0.01 | -0.07 | 4/17/2025 | 4/17/2025 3:59:53 PM EST |
| 250.00 | 0.00 | 1.10 | 2.00 | 0.00 | 0.00% | 0 | 67 | 0.47 | 0.05 | 0.00 | -0.04 | 4/9/2025 | 4/17/2025 3:59:53 PM EST |
| 260.00 | 0.00 | 1.40 | 0.65 | 0.00 | 0.00% | 0 | 7 | 0.56 | 0.02 | 0.00 | -0.02 | 4/3/2025 | 4/17/2025 3:59:53 PM EST |
| 270.00 | 0.00 | 0.95 | % | 0 | 0 | 0.59 | 0.01 | 0.00 | -0.01 | 4/17/2025 3:59:53 PM EST | |||
| 280.00 | 0.00 | 1.40 | 1.00 | 0.00 | 0.00% | 0 | 63 | 0.70 | 0.00 | 0.00 | -0.01 | 4/10/2025 | 4/17/2025 3:59:53 PM EST |
| 290.00 | 0.00 | 1.50 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:53 PM EST | |||
| 300.00 | 0.00 | 1.50 | 0.20 | 0.00 | 0.00% | 0 | 10 | 0.82 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 4/17/2025 3:59:53 PM EST |
| 310.00 | 0.00 | 1.35 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:53 PM EST | |||
| 320.00 | 0.00 | 1.70 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.96 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 4/17/2025 3:59:53 PM EST |
| 330.00 | 0.00 | 1.45 | 0.19 | 0.00 | 0.00% | 0 | 5 | 0.97 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 4/17/2025 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 0.00 | 0.95 | % | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:53 PM EST | |||
| 100.00 | 0.00 | 0.95 | % | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:53 PM EST | |||
| 105.00 | 0.00 | 0.95 | % | 0 | 0 | 1.39 | 0.00 | 0.00 | -0.01 | 4/17/2025 3:59:53 PM EST | |||
| 110.00 | 0.00 | 1.10 | % | 0 | 0 | 1.31 | 0.00 | 0.00 | -0.02 | 4/17/2025 3:59:53 PM EST | |||
| 115.00 | 0.00 | 1.00 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | -0.02 | 4/17/2025 3:59:53 PM EST | |||
| 120.00 | 0.00 | 1.15 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | -0.02 | 4/17/2025 3:59:53 PM EST | |||
| 125.00 | 0.00 | 1.25 | 1.12 | 0.00 | 0.00% | 0 | 23 | 1.11 | -0.01 | 0.00 | -0.03 | 4/8/2025 | 4/17/2025 3:59:53 PM EST |
| 130.00 | 0.00 | 1.15 | 1.00 | 0.00 | 0.00% | 0 | 1 | 1.02 | -0.01 | 0.00 | -0.04 | 4/8/2025 | 4/17/2025 3:59:53 PM EST |
| 135.00 | 0.00 | 1.15 | 0.63 | 0.00 | 0.00% | 0 | 2 | 0.97 | -0.02 | 0.00 | -0.04 | 4/16/2025 | 4/17/2025 3:59:53 PM EST |
| 140.00 | 0.10 | 1.30 | 0.85 | 0.00 | 0.00% | 0 | 57 | 0.78 | -0.03 | 0.00 | -0.05 | 4/16/2025 | 4/17/2025 3:59:53 PM EST |
| 145.00 | 0.15 | 1.80 | 1.01 | 0.00 | 0.00% | 0 | 21 | 0.78 | -0.04 | 0.00 | -0.06 | 4/3/2025 | 4/17/2025 3:59:53 PM EST |
| 150.00 | 0.25 | 1.75 | 1.65 | 0.00 | 0.00% | 0 | 27 | 0.73 | -0.05 | 0.00 | -0.08 | 4/15/2025 | 4/17/2025 3:59:53 PM EST |
| 155.00 | 0.35 | 1.45 | 3.50 | 0.00 | 0.00% | 0 | 6 | 0.65 | -0.06 | 0.00 | -0.09 | 4/7/2025 | 4/17/2025 3:59:53 PM EST |
| 160.00 | 1.25 | 1.80 | 1.55 | -1.18 | -43.23% | 4 | 30 | 0.69 | -0.08 | 0.00 | -0.10 | 4/17/2025 | 4/17/2025 3:59:53 PM EST |
| 165.00 | 1.55 | 2.60 | 1.95 | -0.97 | -33.22% | 4 | 13 | 0.68 | -0.10 | 0.00 | -0.12 | 4/17/2025 | 4/17/2025 3:59:53 PM EST |
| 170.00 | 1.75 | 2.65 | 2.20 | -5.50 | -71.43% | 5 | 1 | 0.62 | -0.12 | 0.01 | -0.14 | 4/17/2025 | 4/17/2025 3:59:53 PM EST |
| 175.00 | 2.50 | 3.30 | 8.80 | 0.00 | 0.00% | 0 | 6 | 0.61 | -0.15 | 0.01 | -0.16 | 4/11/2025 | 4/17/2025 3:59:53 PM EST |
| 180.00 | 2.90 | 4.20 | 3.80 | -1.10 | -22.45% | 1 | 28 | 0.58 | -0.19 | 0.01 | -0.17 | 4/17/2025 | 4/17/2025 3:59:53 PM EST |
| 185.00 | 2.15 | 5.00 | 5.20 | -1.32 | -20.25% | 1 | 82 | 0.54 | -0.23 | 0.01 | -0.19 | 4/17/2025 | 4/17/2025 3:59:53 PM EST |
| 190.00 | 3.10 | 6.30 | 6.83 | -2.56 | -27.27% | 1 | 33 | 0.54 | -0.27 | 0.01 | -0.20 | 4/17/2025 | 4/17/2025 3:59:53 PM EST |
| 195.00 | 4.60 | 7.70 | 6.80 | -2.10 | -23.60% | 7 | 63 | 0.52 | -0.32 | 0.01 | -0.21 | 4/17/2025 | 4/17/2025 3:59:53 PM EST |
| 200.00 | 6.10 | 9.50 | 12.50 | 0.00 | 0.00% | 0 | 68 | 0.50 | -0.38 | 0.01 | -0.21 | 4/16/2025 | 4/17/2025 3:59:53 PM EST |
| 210.00 | 10.60 | 13.90 | 14.85 | -2.85 | -16.11% | 2 | 788 | 0.47 | -0.52 | 0.01 | -0.20 | 4/17/2025 | 4/17/2025 3:59:53 PM EST |
| 220.00 | 16.10 | 19.60 | 21.20 | -13.80 | -39.43% | 2 | 659 | 0.44 | -0.68 | 0.01 | -0.16 | 4/17/2025 | 4/17/2025 3:59:53 PM EST |
| 230.00 | 23.50 | 27.90 | 27.29 | 0.00 | 0.00% | 0 | 14 | 0.39 | -0.82 | 0.01 | -0.10 | 4/9/2025 | 4/17/2025 3:59:53 PM EST |
| 240.00 | 33.00 | 36.00 | 26.40 | 0.00 | 0.00% | 0 | 1 | 0.57 | -0.90 | 0.01 | -0.07 | 3/31/2025 | 4/17/2025 3:59:53 PM EST |
| 250.00 | 41.80 | 45.50 | 60.00 | 0.00 | 0.00% | 0 | 0 | 0.63 | -0.95 | 0.00 | -0.04 | 4/7/2025 | 4/17/2025 3:59:53 PM EST |
| 260.00 | 51.30 | 55.70 | % | 0 | 0 | 0.70 | -0.98 | 0.00 | -0.02 | 4/17/2025 3:59:53 PM EST | |||
| 270.00 | 61.30 | 65.60 | % | 0 | 0 | 0.77 | -0.99 | 0.00 | -0.01 | 4/17/2025 3:59:53 PM EST | |||
| 280.00 | 71.20 | 75.60 | % | 0 | 0 | 0.85 | -1.00 | 0.00 | -0.01 | 4/17/2025 3:59:53 PM EST | |||
| 290.00 | 81.20 | 85.60 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:53 PM EST | |||
| 300.00 | 91.20 | 95.60 | % | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:53 PM EST | |||
| 310.00 | 101.30 | 105.60 | % | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:53 PM EST | |||
| 320.00 | 111.30 | 115.60 | % | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:53 PM EST | |||
| 330.00 | 121.30 | 125.60 | % | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:53 PM EST |