Options Chain for RALPH LAUREN CORP CL A (RL) - $376.23 as of 5/27/2026 9:07:37 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 175.00 | 200.20 | 204.10 | 202.15 | % | 1.16 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 5/27/2026 4:00:04 PM EST | |||
| 180.00 | 195.20 | 199.20 | 197.20 | % | 1.10 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 5/27/2026 4:00:04 PM EST | |||
| 185.00 | 190.20 | 194.10 | 192.15 | % | 1.04 | 0 | 1 | 1.20 | 1.00 | 0.00 | 0.00 | 5/27/2026 4:00:04 PM EST | |||
| 190.00 | 185.00 | 189.20 | 187.10 | % | 0.98 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 5/27/2026 4:00:04 PM EST | |||
| 195.00 | 180.30 | 184.20 | 182.25 | % | 0.93 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 5/27/2026 4:00:04 PM EST | |||
| 200.00 | 175.10 | 179.20 | 177.15 | % | 0.89 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 5/27/2026 4:00:04 PM EST | |||
| 210.00 | 165.20 | 168.90 | 167.05 | 170.20 | % | 0.80 | 1 | 1 | 1.02 | 1.00 | 0.00 | 0.00 | 5/27/2026 | 5/27/2026 4:00:04 PM EST | |
| 220.00 | 155.20 | 159.30 | 157.25 | % | 0.71 | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 5/27/2026 4:00:04 PM EST | |||
| 230.00 | 145.30 | 149.40 | 147.35 | % | 0.64 | 0 | 1 | 0.90 | 1.00 | 0.00 | -0.01 | 5/27/2026 4:00:04 PM EST | |||
| 240.00 | 135.30 | 139.50 | 137.40 | % | 0.57 | 0 | 1 | 0.82 | 1.00 | 0.00 | -0.01 | 5/27/2026 4:00:04 PM EST | |||
| 250.00 | 125.50 | 129.50 | 127.50 | % | 0.51 | 0 | 10 | 0.74 | 0.99 | 0.00 | -0.03 | 5/27/2026 4:00:04 PM EST | |||
| 260.00 | 115.70 | 119.80 | 117.75 | % | 0.45 | 0 | 11 | 0.72 | 0.99 | 0.00 | -0.02 | 5/27/2026 4:00:04 PM EST | |||
| 270.00 | 106.20 | 109.50 | 107.85 | 108.25 | 0.00 | 0.00% | 0.40 | 0 | 8 | 0.66 | 0.99 | 0.00 | -0.02 | 5/21/2026 | 5/27/2026 4:00:04 PM EST |
| 280.00 | 96.40 | 99.70 | 98.05 | % | 0.35 | 0 | 5 | 0.61 | 0.98 | 0.00 | -0.03 | 5/27/2026 4:00:04 PM EST | |||
| 290.00 | 86.70 | 90.00 | 88.35 | % | 0.30 | 0 | 0 | 0.35 | 0.97 | 0.00 | -0.05 | 5/27/2026 4:00:04 PM EST | |||
| 300.00 | 77.20 | 80.50 | 78.85 | 38.55 | 0.00 | 0.00% | 0.26 | 0 | 5 | 0.50 | 0.95 | 0.00 | -0.08 | 5/15/2026 | 5/27/2026 4:00:04 PM EST |
| 310.00 | 67.70 | 71.20 | 69.45 | % | 0.22 | 0 | 2 | 0.32 | 0.92 | 0.00 | -0.10 | 5/27/2026 4:00:04 PM EST | |||
| 320.00 | 58.60 | 62.10 | 60.35 | 57.90 | 0.00 | 0.00% | 0.19 | 0 | 12 | 0.34 | 0.90 | 0.00 | -0.12 | 5/21/2026 | 5/27/2026 4:00:04 PM EST |
| 330.00 | 50.00 | 53.40 | 51.70 | 59.30 | 0.00 | 0.00% | 0.16 | 0 | 49 | 0.34 | 0.86 | 0.00 | -0.14 | 5/26/2026 | 5/27/2026 4:00:04 PM EST |
| 340.00 | 41.60 | 45.30 | 43.45 | 45.90 | 0.00 | 0.00% | 0.13 | 0 | 18 | 0.34 | 0.81 | 0.01 | -0.16 | 5/21/2026 | 5/27/2026 4:00:04 PM EST |
| 350.00 | 34.20 | 37.80 | 36.00 | 37.20 | 0.00 | 0.00% | 0.10 | 0 | 15 | 0.34 | 0.75 | 0.01 | -0.18 | 5/22/2026 | 5/27/2026 4:00:04 PM EST |
| 360.00 | 27.50 | 31.00 | 29.25 | 32.90 | 0.00 | 0.00% | 0.08 | 0 | 18 | 0.34 | 0.68 | 0.01 | -0.19 | 5/22/2026 | 5/27/2026 4:00:04 PM EST |
| 370.00 | 21.60 | 23.80 | 22.70 | 27.10 | +5.50 | +25.47% | 0.06 | 15 | 65 | 0.33 | 0.60 | 0.01 | -0.19 | 5/27/2026 | 5/27/2026 4:00:04 PM EST |
| 380.00 | 17.20 | 18.60 | 17.90 | 23.00 | 0.00 | 0.00% | 0.05 | 0 | 17 | 0.34 | 0.51 | 0.01 | -0.19 | 5/26/2026 | 5/27/2026 4:00:04 PM EST |
| 390.00 | 12.10 | 14.10 | 13.10 | 14.70 | -6.20 | -29.67% | 0.03 | 4 | 51 | 0.33 | 0.42 | 0.01 | -0.18 | 5/27/2026 | 5/27/2026 4:00:04 PM EST |
| 400.00 | 8.50 | 10.50 | 9.50 | 10.90 | -1.28 | -10.51% | 0.02 | 4 | 322 | 0.32 | 0.34 | 0.01 | -0.17 | 5/27/2026 | 5/27/2026 4:00:04 PM EST |
| 410.00 | 5.00 | 7.60 | 6.30 | 7.50 | -0.18 | -2.35% | 0.02 | 3 | 11 | 0.30 | 0.27 | 0.01 | -0.15 | 5/27/2026 | 5/27/2026 4:00:04 PM EST |
| 420.00 | 3.10 | 5.60 | 4.35 | 5.00 | -0.55 | -9.91% | 0.01 | 1 | 28 | 0.30 | 0.21 | 0.01 | -0.13 | 5/27/2026 | 5/27/2026 4:00:04 PM EST |
| 430.00 | 2.60 | 4.80 | 3.70 | 5.00 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.32 | 0.16 | 0.01 | -0.11 | 5/26/2026 | 5/27/2026 4:00:04 PM EST |
| 440.00 | 0.70 | 4.30 | 2.50 | 2.60 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.31 | 0.13 | 0.00 | -0.10 | 3/31/2026 | 5/27/2026 4:00:04 PM EST |
| 450.00 | 0.55 | 3.60 | 2.08 | 3.20 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.33 | 0.10 | 0.00 | -0.08 | 5/26/2026 | 5/27/2026 4:00:04 PM EST |
| 460.00 | 0.00 | 3.30 | 1.65 | 1.90 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.43 | 0.07 | 0.00 | -0.06 | 5/1/2026 | 5/27/2026 4:00:04 PM EST |
| 470.00 | 0.00 | 3.10 | 1.55 | 1.40 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.45 | 0.05 | 0.00 | -0.05 | 5/1/2026 | 5/27/2026 4:00:04 PM EST |
| 480.00 | 0.00 | 2.85 | 1.43 | 1.15 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.47 | 0.03 | 0.00 | -0.04 | 5/1/2026 | 5/27/2026 4:00:04 PM EST |
| 490.00 | 0.00 | 1.70 | 0.85 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 51 | 0.44 | 0.03 | 0.00 | -0.03 | 5/1/2026 | 5/27/2026 4:00:04 PM EST |
| 500.00 | 0.00 | 2.55 | 1.28 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.51 | 0.02 | 0.00 | -0.02 | 5/1/2026 | 5/27/2026 4:00:04 PM EST |
| 520.00 | 0.00 | 2.40 | 1.20 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.56 | 0.01 | 0.00 | -0.01 | 5/1/2026 | 5/27/2026 4:00:04 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 175.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 5/27/2026 4:00:04 PM EST | |||
| 180.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 1 | 1.18 | 0.00 | 0.00 | 0.00 | 5/27/2026 4:00:04 PM EST | |||
| 185.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 5/27/2026 4:00:04 PM EST | |||
| 190.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 5/27/2026 4:00:04 PM EST | |||
| 195.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 3 | 1.07 | 0.00 | 0.00 | 0.00 | 5/27/2026 4:00:04 PM EST | |||
| 200.00 | 0.00 | 2.15 | 1.08 | 0.84 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.03 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/27/2026 4:00:04 PM EST |
| 210.00 | 0.00 | 2.15 | 1.08 | 1.49 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.96 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/27/2026 4:00:04 PM EST |
| 220.00 | 0.00 | 2.15 | 1.08 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.90 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/27/2026 4:00:04 PM EST |
| 230.00 | 0.00 | 2.20 | 1.10 | 2.40 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.84 | 0.00 | 0.00 | -0.01 | 3/30/2026 | 5/27/2026 4:00:04 PM EST |
| 240.00 | 0.00 | 2.30 | 1.15 | 1.75 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.78 | 0.00 | 0.00 | -0.01 | 5/20/2026 | 5/27/2026 4:00:04 PM EST |
| 250.00 | 0.10 | 2.35 | 1.23 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.59 | -0.01 | 0.00 | -0.03 | 5/21/2026 | 5/27/2026 4:00:04 PM EST |
| 260.00 | 0.00 | 2.45 | 1.23 | 1.06 | 0.00 | 0.00% | 0.00 | 0 | 107 | 0.68 | -0.01 | 0.00 | -0.02 | 5/21/2026 | 5/27/2026 4:00:04 PM EST |
| 270.00 | 0.00 | 2.55 | 1.28 | 4.05 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.63 | -0.01 | 0.00 | -0.02 | 5/20/2026 | 5/27/2026 4:00:04 PM EST |
| 280.00 | 0.00 | 2.55 | 1.28 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.57 | -0.02 | 0.00 | -0.03 | 5/26/2026 | 5/27/2026 4:00:04 PM EST |
| 290.00 | 0.00 | 2.75 | 1.38 | 1.98 | 0.00 | 0.00% | 0.00 | 0 | 282 | 0.53 | -0.03 | 0.00 | -0.05 | 5/21/2026 | 5/27/2026 4:00:04 PM EST |
| 300.00 | 1.00 | 2.25 | 1.63 | 1.00 | 0.00 | 0.00% | 0.01 | 5 | 436 | 0.42 | -0.05 | 0.00 | -0.08 | 5/27/2026 | 5/27/2026 4:00:04 PM EST |
| 310.00 | 0.60 | 2.90 | 1.75 | 1.85 | 0.00 | 0.00% | 0.01 | 0 | 116 | 0.37 | -0.08 | 0.00 | -0.10 | 5/26/2026 | 5/27/2026 4:00:04 PM EST |
| 320.00 | 2.25 | 3.90 | 3.08 | 2.15 | +0.61 | +39.61% | 0.01 | 2 | 43 | 0.39 | -0.10 | 0.00 | -0.12 | 5/27/2026 | 5/27/2026 4:00:04 PM EST |
| 330.00 | 3.50 | 5.30 | 4.40 | 4.50 | 0.00 | 0.00% | 0.01 | 0 | 29 | 0.38 | -0.14 | 0.00 | -0.14 | 5/22/2026 | 5/27/2026 4:00:04 PM EST |
| 340.00 | 4.00 | 6.90 | 5.45 | 4.50 | 0.00 | 0.00% | 0.02 | 0 | 11 | 0.35 | -0.19 | 0.01 | -0.16 | 5/26/2026 | 5/27/2026 4:00:04 PM EST |
| 350.00 | 7.20 | 9.10 | 8.15 | 5.25 | 0.00 | 0.00% | 0.02 | 0 | 12 | 0.35 | -0.25 | 0.01 | -0.18 | 5/26/2026 | 5/27/2026 4:00:04 PM EST |
| 360.00 | 10.10 | 12.20 | 11.15 | 9.04 | 0.00 | 0.00% | 0.03 | 0 | 15 | 0.35 | -0.32 | 0.01 | -0.19 | 5/26/2026 | 5/27/2026 4:00:04 PM EST |
| 370.00 | 14.10 | 16.10 | 15.10 | 10.92 | 0.00 | 0.00% | 0.04 | 0 | 15 | 0.34 | -0.40 | 0.01 | -0.19 | 5/26/2026 | 5/27/2026 4:00:04 PM EST |
| 380.00 | 18.90 | 20.90 | 19.90 | 18.60 | -2.84 | -13.25% | 0.05 | 8 | 13 | 0.34 | -0.49 | 0.01 | -0.19 | 5/27/2026 | 5/27/2026 4:00:04 PM EST |
| 390.00 | 24.30 | 26.70 | 25.50 | 23.95 | -1.95 | -7.53% | 0.07 | 8 | 6 | 0.34 | -0.58 | 0.01 | -0.18 | 5/27/2026 | 5/27/2026 4:00:04 PM EST |
| 400.00 | 30.50 | 33.80 | 32.15 | 42.00 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.33 | -0.66 | 0.01 | -0.17 | 5/21/2026 | 5/27/2026 4:00:04 PM EST |
| 410.00 | 37.70 | 41.40 | 39.55 | 32.10 | 0.00 | 0.00% | 0.10 | 0 | 7 | 0.33 | -0.73 | 0.01 | -0.15 | 5/26/2026 | 5/27/2026 4:00:04 PM EST |
| 420.00 | 45.60 | 49.40 | 47.50 | % | 0.11 | 0 | 0 | 0.33 | -0.79 | 0.01 | -0.13 | 5/27/2026 4:00:04 PM EST | |||
| 430.00 | 54.40 | 57.70 | 56.05 | % | 0.13 | 0 | 0 | 0.33 | -0.84 | 0.01 | -0.11 | 5/27/2026 4:00:04 PM EST | |||
| 440.00 | 63.30 | 66.80 | 65.05 | % | 0.15 | 0 | 0 | 0.38 | -0.87 | 0.00 | -0.10 | 5/27/2026 4:00:04 PM EST | |||
| 450.00 | 72.60 | 76.30 | 74.45 | % | 0.17 | 0 | 0 | 0.40 | -0.90 | 0.00 | -0.08 | 5/27/2026 4:00:04 PM EST | |||
| 460.00 | 82.10 | 85.70 | 83.90 | % | 0.18 | 0 | 0 | 0.41 | -0.93 | 0.00 | -0.06 | 5/27/2026 4:00:04 PM EST | |||
| 470.00 | 91.40 | 95.70 | 93.55 | % | 0.20 | 0 | 0 | 0.44 | -0.95 | 0.00 | -0.05 | 5/27/2026 4:00:04 PM EST | |||
| 480.00 | 101.40 | 105.70 | 103.55 | % | 0.22 | 0 | 0 | 0.46 | -0.97 | 0.00 | -0.04 | 5/27/2026 4:00:04 PM EST | |||
| 490.00 | 111.60 | 115.50 | 113.55 | % | 0.23 | 0 | 0 | 0.49 | -0.97 | 0.00 | -0.03 | 5/27/2026 4:00:04 PM EST | |||
| 500.00 | 121.60 | 125.50 | 123.55 | % | 0.25 | 0 | 0 | 0.52 | -0.98 | 0.00 | -0.02 | 5/27/2026 4:00:04 PM EST | |||
| 520.00 | 141.60 | 145.50 | 143.55 | % | 0.28 | 0 | 0 | 0.57 | -0.99 | 0.00 | -0.01 | 5/27/2026 4:00:04 PM EST |