Options Chain for RALPH LAUREN CORP CL A (RL) - $237.81 as of 5/5/2025 9:04:33 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 141.60 | 145.70 | % | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 100.00 | 136.60 | 140.60 | % | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 105.00 | 131.80 | 135.90 | % | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 110.00 | 126.70 | 130.70 | 75.10 | 0.00 | 0.00% | 0 | 15 | 1.42 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 5/5/2025 3:59:51 PM EST |
| 115.00 | 121.90 | 125.70 | % | 0 | 0 | 1.33 | 1.00 | 0.00 | -0.01 | 5/5/2025 3:59:51 PM EST | |||
| 120.00 | 117.30 | 120.90 | % | 0 | 0 | 1.29 | 1.00 | 0.00 | -0.01 | 5/5/2025 3:59:51 PM EST | |||
| 125.00 | 112.00 | 115.90 | 82.60 | 0.00 | 0.00% | 0 | 1 | 1.25 | 1.00 | 0.00 | -0.02 | 11/5/2024 | 5/5/2025 3:59:51 PM EST |
| 130.00 | 107.10 | 111.00 | % | 0 | 0 | 1.18 | 1.00 | 0.00 | -0.02 | 5/5/2025 3:59:51 PM EST | |||
| 135.00 | 102.50 | 106.00 | 66.72 | 0.00 | 0.00% | 0 | 1 | 1.12 | 1.00 | 0.00 | -0.02 | 4/3/2025 | 5/5/2025 3:59:51 PM EST |
| 140.00 | 97.60 | 101.10 | 66.51 | 0.00 | 0.00% | 0 | 0 | 1.06 | 0.99 | 0.00 | -0.03 | 11/20/2024 | 5/5/2025 3:59:51 PM EST |
| 145.00 | 92.60 | 96.20 | % | 0 | 0 | 1.01 | 0.99 | 0.00 | -0.03 | 5/5/2025 3:59:51 PM EST | |||
| 150.00 | 87.70 | 91.50 | % | 0 | 0 | 0.96 | 0.99 | 0.00 | -0.04 | 5/5/2025 3:59:51 PM EST | |||
| 155.00 | 82.90 | 86.50 | % | 0 | 0 | 0.92 | 0.98 | 0.00 | -0.05 | 5/5/2025 3:59:51 PM EST | |||
| 160.00 | 78.10 | 81.60 | 35.40 | 0.00 | 0.00% | 0 | 5 | 0.89 | 0.97 | 0.00 | -0.06 | 4/8/2025 | 5/5/2025 3:59:51 PM EST |
| 165.00 | 73.40 | 76.70 | 68.00 | 0.00 | 0.00% | 0 | 2 | 0.62 | 0.96 | 0.00 | -0.06 | 3/7/2025 | 5/5/2025 3:59:51 PM EST |
| 170.00 | 68.70 | 72.00 | 39.10 | 0.00 | 0.00% | 0 | 0 | 0.80 | 0.95 | 0.00 | -0.07 | 4/4/2025 | 5/5/2025 3:59:51 PM EST |
| 175.00 | 64.00 | 66.70 | % | 0 | 0 | 0.76 | 0.94 | 0.00 | -0.09 | 5/5/2025 3:59:51 PM EST | |||
| 180.00 | 59.00 | 62.60 | % | 0 | 0 | 0.59 | 0.93 | 0.00 | -0.10 | 5/5/2025 3:59:51 PM EST | |||
| 185.00 | 54.40 | 58.00 | 30.00 | 0.00 | 0.00% | 0 | 48 | 0.57 | 0.91 | 0.00 | -0.11 | 4/16/2025 | 5/5/2025 3:59:51 PM EST |
| 190.00 | 50.10 | 52.90 | 29.70 | 0.00 | 0.00% | 0 | 4 | 0.56 | 0.89 | 0.00 | -0.12 | 4/3/2025 | 5/5/2025 3:59:51 PM EST |
| 195.00 | 46.20 | 47.80 | 34.86 | 0.00 | 0.00% | 0 | 22 | 0.54 | 0.87 | 0.00 | -0.13 | 4/24/2025 | 5/5/2025 3:59:51 PM EST |
| 200.00 | 41.40 | 43.90 | 31.00 | 0.00 | 0.00% | 0 | 6 | 0.53 | 0.84 | 0.01 | -0.14 | 4/30/2025 | 5/5/2025 3:59:51 PM EST |
| 210.00 | 33.30 | 36.00 | 22.40 | 0.00 | 0.00% | 0 | 17 | 0.51 | 0.79 | 0.01 | -0.16 | 4/28/2025 | 5/5/2025 3:59:51 PM EST |
| 220.00 | 26.70 | 27.60 | 27.85 | +4.35 | +18.52% | 21 | 811 | 0.49 | 0.71 | 0.01 | -0.17 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 230.00 | 20.10 | 20.90 | 21.00 | +3.73 | +21.60% | 8 | 64 | 0.47 | 0.63 | 0.01 | -0.18 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 240.00 | 13.90 | 15.20 | 15.65 | +4.15 | +36.09% | 8 | 108 | 0.45 | 0.52 | 0.01 | -0.17 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 250.00 | 9.90 | 10.60 | 10.74 | +4.13 | +62.49% | 6 | 38 | 0.44 | 0.41 | 0.01 | -0.16 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 260.00 | 6.30 | 7.00 | 7.05 | +3.05 | +76.25% | 3 | 35 | 0.42 | 0.31 | 0.01 | -0.14 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 270.00 | 3.80 | 4.40 | 1.69 | 0.00 | 0.00% | 0 | 963 | 0.41 | 0.22 | 0.01 | -0.12 | 4/30/2025 | 5/5/2025 3:59:51 PM EST |
| 280.00 | 2.20 | 2.70 | 1.85 | 0.00 | 0.00% | 0 | 23 | 0.40 | 0.15 | 0.01 | -0.09 | 5/2/2025 | 5/5/2025 3:59:51 PM EST |
| 290.00 | 0.60 | 2.05 | 0.95 | 0.00 | 0.00% | 0 | 22 | 0.39 | 0.10 | 0.01 | -0.07 | 4/23/2025 | 5/5/2025 3:59:51 PM EST |
| 300.00 | 0.35 | 2.65 | 1.20 | 0.00 | 0.00% | 0 | 20 | 0.52 | 0.07 | 0.00 | -0.05 | 3/19/2025 | 5/5/2025 3:59:51 PM EST |
| 310.00 | 0.50 | 1.05 | 1.25 | 0.00 | 0.00% | 0 | 31 | 0.43 | 0.04 | 0.00 | -0.04 | 3/13/2025 | 5/5/2025 3:59:51 PM EST |
| 320.00 | 0.10 | 1.00 | 1.00 | 0.00 | 0.00% | 0 | 6 | 0.43 | 0.03 | 0.00 | -0.02 | 3/7/2025 | 5/5/2025 3:59:51 PM EST |
| 330.00 | 0.05 | 0.75 | 9.90 | 0.00 | 0.00% | 0 | 1 | 0.51 | 0.02 | 0.00 | -0.02 | 2/6/2025 | 5/5/2025 3:59:51 PM EST |
| 340.00 | 0.05 | 0.75 | 1.05 | 0.00 | 0.00% | 0 | 2 | 0.54 | 0.01 | 0.00 | -0.01 | 3/6/2025 | 5/5/2025 3:59:51 PM EST |
| 350.00 | 0.00 | 0.75 | 2.31 | 0.00 | 0.00% | 0 | 13 | 0.58 | 0.01 | 0.00 | -0.01 | 2/11/2025 | 5/5/2025 3:59:51 PM EST |
| 360.00 | 0.00 | 0.75 | 0.84 | 0.00 | 0.00% | 0 | 44 | 0.61 | 0.00 | 0.00 | 0.00 | 4/1/2025 | 5/5/2025 3:59:51 PM EST |
| 370.00 | 0.00 | 0.90 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 380.00 | 0.00 | 0.95 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 390.00 | 0.00 | 0.75 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 400.00 | 0.00 | 0.75 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 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 | 1.75 | % | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 100.00 | 0.00 | 0.65 | 0.13 | 0.00 | 0.00% | 0 | 10 | 1.26 | 0.00 | 0.00 | 0.00 | 2/12/2025 | 5/5/2025 3:59:51 PM EST |
| 105.00 | 0.00 | 0.75 | 1.60 | 0.00 | 0.00% | 0 | 1 | 1.23 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 5/5/2025 3:59:51 PM EST |
| 110.00 | 0.00 | 0.75 | 1.90 | 0.00 | 0.00% | 0 | 1 | 1.16 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 5/5/2025 3:59:51 PM EST |
| 115.00 | 0.00 | 0.95 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | -0.01 | 5/5/2025 3:59:51 PM EST | |||
| 120.00 | 0.00 | 0.95 | 0.93 | 0.00 | 0.00% | 0 | 2 | 1.05 | 0.00 | 0.00 | -0.01 | 4/3/2025 | 5/5/2025 3:59:51 PM EST |
| 125.00 | 0.05 | 1.70 | 1.07 | 0.00 | 0.00% | 0 | 3 | 0.95 | 0.00 | 0.00 | -0.02 | 4/3/2025 | 5/5/2025 3:59:51 PM EST |
| 130.00 | 0.00 | 1.15 | 0.90 | 0.00 | 0.00% | 0 | 2 | 1.02 | 0.00 | 0.00 | -0.02 | 4/25/2025 | 5/5/2025 3:59:51 PM EST |
| 135.00 | 0.10 | 1.10 | 1.10 | 0.00 | 0.00% | 0 | 6 | 0.82 | 0.00 | 0.00 | -0.02 | 4/25/2025 | 5/5/2025 3:59:51 PM EST |
| 140.00 | 0.00 | 1.40 | 2.40 | 0.00 | 0.00% | 0 | 4 | 0.95 | -0.01 | 0.00 | -0.03 | 4/21/2025 | 5/5/2025 3:59:51 PM EST |
| 145.00 | 0.10 | 1.30 | 5.50 | 0.00 | 0.00% | 0 | 27 | 0.86 | -0.01 | 0.00 | -0.03 | 4/11/2025 | 5/5/2025 3:59:51 PM EST |
| 150.00 | 0.30 | 1.70 | 1.10 | 0.00 | 0.00% | 0 | 6 | 0.88 | -0.01 | 0.00 | -0.04 | 4/30/2025 | 5/5/2025 3:59:51 PM EST |
| 155.00 | 0.35 | 1.65 | 6.85 | 0.00 | 0.00% | 0 | 6 | 0.69 | -0.02 | 0.00 | -0.05 | 4/11/2025 | 5/5/2025 3:59:51 PM EST |
| 160.00 | 0.40 | 1.60 | 1.99 | 0.00 | 0.00% | 0 | 20 | 0.64 | -0.03 | 0.00 | -0.06 | 4/30/2025 | 5/5/2025 3:59:51 PM EST |
| 165.00 | 0.45 | 3.00 | 1.92 | 0.00 | 0.00% | 0 | 28 | 0.68 | -0.04 | 0.00 | -0.06 | 4/30/2025 | 5/5/2025 3:59:51 PM EST |
| 170.00 | 1.05 | 1.50 | 1.16 | -0.36 | -23.69% | 16 | 708 | 0.63 | -0.05 | 0.00 | -0.07 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 175.00 | 1.30 | 1.60 | 1.77 | 0.00 | 0.00% | 0 | 73 | 0.61 | -0.06 | 0.00 | -0.09 | 5/2/2025 | 5/5/2025 3:59:51 PM EST |
| 180.00 | 1.60 | 1.85 | 1.65 | -0.55 | -25.00% | 2 | 96 | 0.59 | -0.07 | 0.00 | -0.10 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 185.00 | 1.85 | 2.20 | 2.61 | 0.00 | 0.00% | 0 | 22 | 0.56 | -0.09 | 0.00 | -0.11 | 5/2/2025 | 5/5/2025 3:59:51 PM EST |
| 190.00 | 2.30 | 2.65 | 2.37 | -0.78 | -24.77% | 1 | 33 | 0.54 | -0.11 | 0.00 | -0.12 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 195.00 | 2.85 | 3.20 | 3.80 | 0.00 | 0.00% | 0 | 1,178 | 0.54 | -0.13 | 0.00 | -0.13 | 5/2/2025 | 5/5/2025 3:59:51 PM EST |
| 200.00 | 3.40 | 4.00 | 3.50 | -1.15 | -24.74% | 8 | 68 | 0.53 | -0.16 | 0.01 | -0.14 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 210.00 | 5.10 | 5.70 | 5.70 | -1.30 | -18.58% | 2 | 211 | 0.50 | -0.21 | 0.01 | -0.16 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 220.00 | 7.50 | 8.30 | 8.17 | -1.43 | -14.90% | 2 | 156 | 0.48 | -0.29 | 0.01 | -0.17 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 230.00 | 10.90 | 11.70 | 11.10 | -2.52 | -18.51% | 2 | 42 | 0.47 | -0.37 | 0.01 | -0.18 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 240.00 | 14.90 | 16.10 | 15.00 | -3.30 | -18.04% | 12 | 24 | 0.44 | -0.48 | 0.01 | -0.17 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 250.00 | 20.50 | 22.40 | 31.95 | 0.00 | 0.00% | 0 | 73 | 0.45 | -0.59 | 0.01 | -0.16 | 4/29/2025 | 5/5/2025 3:59:51 PM EST |
| 260.00 | 26.00 | 28.00 | 26.00 | -5.70 | -17.99% | 1 | 54 | 0.40 | -0.69 | 0.01 | -0.14 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 270.00 | 33.40 | 36.00 | 30.40 | 0.00 | 0.00% | 0 | 8 | 0.39 | -0.78 | 0.01 | -0.12 | 3/4/2025 | 5/5/2025 3:59:51 PM EST |
| 280.00 | 41.60 | 45.30 | 62.25 | 0.00 | 0.00% | 0 | 0 | 0.47 | -0.85 | 0.01 | -0.09 | 3/14/2025 | 5/5/2025 3:59:51 PM EST |
| 290.00 | 50.80 | 54.20 | 89.70 | 0.00 | 0.00% | 0 | 0 | 0.47 | -0.90 | 0.01 | -0.07 | 4/3/2025 | 5/5/2025 3:59:51 PM EST |
| 300.00 | 60.40 | 64.00 | 99.05 | 0.00 | 0.00% | 0 | 3 | 0.52 | -0.93 | 0.00 | -0.05 | 4/16/2025 | 5/5/2025 3:59:51 PM EST |
| 310.00 | 70.00 | 74.20 | 109.05 | 0.00 | 0.00% | 0 | 0 | 0.60 | -0.96 | 0.00 | -0.04 | 4/16/2025 | 5/5/2025 3:59:51 PM EST |
| 320.00 | 80.00 | 84.10 | 88.90 | 0.00 | 0.00% | 0 | 0 | 0.65 | -0.97 | 0.00 | -0.02 | 3/7/2025 | 5/5/2025 3:59:51 PM EST |
| 330.00 | 90.00 | 94.30 | 60.30 | 0.00 | 0.00% | 0 | 0 | 0.69 | -0.98 | 0.00 | -0.02 | 2/7/2025 | 5/5/2025 3:59:51 PM EST |
| 340.00 | 100.00 | 104.30 | 68.80 | 0.00 | 0.00% | 0 | 0 | 0.74 | -0.99 | 0.00 | -0.01 | 2/12/2025 | 5/5/2025 3:59:51 PM EST |
| 350.00 | 110.00 | 114.00 | % | 0 | 0 | 0.73 | -0.99 | 0.00 | -0.01 | 5/5/2025 3:59:51 PM EST | |||
| 360.00 | 120.00 | 124.20 | % | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 370.00 | 130.00 | 134.30 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 380.00 | 140.00 | 144.10 | % | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 390.00 | 150.00 | 154.10 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 400.00 | 160.00 | 164.30 | % | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST |