Options Chain for RALPH LAUREN CORP CL A (RL) - $274.08 as of 5/27/2025 3:31:33 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 188.40 | 192.30 | % | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:55 PM EST | |||
| 100.00 | 183.40 | 187.30 | % | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:55 PM EST | |||
| 105.00 | 178.50 | 182.40 | 80.30 | 0.00 | 0.00% | 0 | 5 | 1.64 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 5/27/2025 1:58:55 PM EST |
| 110.00 | 173.30 | 177.40 | 75.80 | 0.00 | 0.00% | 0 | 7 | 1.59 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 5/27/2025 1:58:55 PM EST |
| 115.00 | 168.50 | 172.40 | % | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:55 PM EST | |||
| 120.00 | 163.50 | 167.40 | 100.70 | 0.00 | 0.00% | 0 | 2 | 1.44 | 1.00 | 0.00 | 0.00 | 4/29/2025 | 5/27/2025 1:58:55 PM EST |
| 125.00 | 158.50 | 162.50 | % | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:55 PM EST | |||
| 130.00 | 153.50 | 157.50 | 91.00 | 0.00 | 0.00% | 0 | 2 | 1.36 | 1.00 | 0.00 | 0.00 | 4/29/2025 | 5/27/2025 1:58:55 PM EST |
| 135.00 | 148.60 | 152.50 | % | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:55 PM EST | |||
| 140.00 | 143.60 | 147.50 | 111.02 | 0.00 | 0.00% | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 1/27/2025 | 5/27/2025 1:58:55 PM EST |
| 145.00 | 138.60 | 142.60 | % | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:55 PM EST | |||
| 150.00 | 133.50 | 137.60 | % | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:55 PM EST | |||
| 155.00 | 128.50 | 132.70 | % | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:55 PM EST | |||
| 160.00 | 124.10 | 127.30 | 35.80 | 0.00 | 0.00% | 0 | 6 | 1.02 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 5/27/2025 1:58:55 PM EST |
| 165.00 | 119.00 | 122.10 | 105.00 | 0.00 | 0.00% | 0 | 0 | 0.96 | 0.99 | 0.00 | -0.01 | 5/22/2025 | 5/27/2025 1:58:55 PM EST |
| 170.00 | 114.00 | 117.10 | 88.00 | 0.00 | 0.00% | 0 | 19 | 0.93 | 0.99 | 0.00 | -0.01 | 5/8/2025 | 5/27/2025 1:58:55 PM EST |
| 175.00 | 108.70 | 112.90 | % | 0 | 0 | 0.90 | 0.99 | 0.00 | -0.01 | 5/27/2025 1:58:55 PM EST | |||
| 180.00 | 104.00 | 107.90 | 89.80 | 0.00 | 0.00% | 0 | 1 | 0.87 | 0.99 | 0.00 | -0.01 | 5/12/2025 | 5/27/2025 1:58:55 PM EST |
| 185.00 | 99.00 | 103.00 | 47.00 | 0.00 | 0.00% | 0 | 1 | 0.82 | 0.99 | 0.00 | -0.02 | 3/7/2025 | 5/27/2025 1:58:55 PM EST |
| 190.00 | 94.10 | 98.10 | 80.50 | 0.00 | 0.00% | 0 | 4 | 0.78 | 0.99 | 0.00 | -0.02 | 5/22/2025 | 5/27/2025 1:58:55 PM EST |
| 195.00 | 89.20 | 92.80 | 23.00 | 0.00 | 0.00% | 0 | 2 | 0.76 | 0.97 | 0.00 | -0.04 | 4/7/2025 | 5/27/2025 1:58:55 PM EST |
| 200.00 | 84.30 | 88.30 | 65.97 | 0.00 | 0.00% | 0 | 6 | 0.70 | 0.96 | 0.00 | -0.05 | 5/12/2025 | 5/27/2025 1:58:55 PM EST |
| 210.00 | 74.70 | 78.50 | 18.90 | 0.00 | 0.00% | 0 | 4 | 0.66 | 0.95 | 0.00 | -0.06 | 4/22/2025 | 5/27/2025 1:58:55 PM EST |
| 220.00 | 65.00 | 69.00 | 59.27 | 0.00 | 0.00% | 0 | 91 | 0.48 | 0.93 | 0.00 | -0.07 | 5/22/2025 | 5/27/2025 1:58:55 PM EST |
| 230.00 | 56.30 | 58.30 | 33.00 | 0.00 | 0.00% | 0 | 71 | 0.47 | 0.91 | 0.00 | -0.08 | 5/8/2025 | 5/27/2025 1:58:55 PM EST |
| 240.00 | 47.50 | 49.20 | 38.20 | 0.00 | 0.00% | 0 | 52 | 0.41 | 0.88 | 0.00 | -0.10 | 5/23/2025 | 5/27/2025 1:58:55 PM EST |
| 250.00 | 37.80 | 40.20 | 33.53 | 0.00 | 0.00% | 0 | 37 | 0.38 | 0.83 | 0.01 | -0.11 | 5/22/2025 | 5/27/2025 1:58:55 PM EST |
| 260.00 | 30.80 | 31.90 | 28.95 | +0.45 | +1.58% | 4 | 47 | 0.38 | 0.77 | 0.01 | -0.12 | 5/27/2025 | 5/27/2025 1:58:55 PM EST |
| 270.00 | 23.80 | 25.20 | 18.35 | 0.00 | 0.00% | 0 | 43 | 0.38 | 0.68 | 0.01 | -0.14 | 5/23/2025 | 5/27/2025 1:58:55 PM EST |
| 280.00 | 18.00 | 19.30 | 14.60 | +1.45 | +11.03% | 1 | 54 | 0.38 | 0.58 | 0.01 | -0.15 | 5/27/2025 | 5/27/2025 1:58:55 PM EST |
| 290.00 | 12.80 | 14.30 | 12.95 | +4.35 | +50.59% | 10 | 41 | 0.36 | 0.47 | 0.01 | -0.15 | 5/27/2025 | 5/27/2025 1:58:55 PM EST |
| 300.00 | 8.60 | 9.30 | 6.05 | 0.00 | 0.00% | 0 | 386 | 0.34 | 0.38 | 0.01 | -0.14 | 5/22/2025 | 5/27/2025 1:58:55 PM EST |
| 310.00 | 5.60 | 6.70 | 3.60 | 0.00 | 0.00% | 0 | 2 | 0.34 | 0.30 | 0.01 | -0.13 | 5/23/2025 | 5/27/2025 1:58:55 PM EST |
| 320.00 | 3.40 | 3.80 | 2.90 | -1.06 | -26.77% | 1 | 5 | 0.33 | 0.23 | 0.01 | -0.12 | 5/27/2025 | 5/27/2025 1:58:55 PM EST |
| 330.00 | 2.05 | 2.35 | 6.70 | 0.00 | 0.00% | 0 | 1 | 0.33 | 0.18 | 0.01 | -0.11 | 2/26/2025 | 5/27/2025 1:58:55 PM EST |
| 340.00 | 1.10 | 1.75 | 1.92 | 0.00 | 0.00% | 0 | 350 | 0.33 | 0.15 | 0.01 | -0.10 | 5/21/2025 | 5/27/2025 1:58:55 PM EST |
| 350.00 | 0.35 | 1.80 | 1.13 | 0.00 | 0.00% | 0 | 6 | 0.33 | 0.12 | 0.00 | -0.09 | 5/21/2025 | 5/27/2025 1:58:55 PM EST |
| 360.00 | 0.00 | 1.25 | 1.08 | 0.00 | 0.00% | 0 | 34 | 0.40 | 0.08 | 0.00 | -0.07 | 4/1/2025 | 5/27/2025 1:58:55 PM EST |
| 370.00 | 0.00 | 0.75 | % | 0 | 0 | 0.39 | 0.07 | 0.00 | -0.06 | 5/27/2025 1:58:55 PM EST | |||
| 380.00 | 0.00 | 0.40 | 0.12 | -0.98 | -89.10% | 1 | 1 | 0.38 | 0.06 | 0.00 | -0.05 | 5/27/2025 | 5/27/2025 1:58:55 PM EST |
| 390.00 | 0.00 | 1.45 | 0.40 | 0.00 | 0.00% | 0 | 5 | 0.51 | 0.03 | 0.00 | -0.03 | 4/7/2025 | 5/27/2025 1:58:55 PM EST |
| 400.00 | 0.00 | 1.40 | 0.40 | 0.00 | 0.00% | 0 | 2 | 0.54 | 0.02 | 0.00 | -0.02 | 4/7/2025 | 5/27/2025 1:58:55 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 | 0.60 | % | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:55 PM EST | |||
| 100.00 | 0.00 | 1.35 | % | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:55 PM EST | |||
| 105.00 | 0.00 | 0.65 | % | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:55 PM EST | |||
| 110.00 | 0.00 | 0.70 | % | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:55 PM EST | |||
| 115.00 | 0.00 | 1.35 | 2.63 | 0.00 | 0.00% | 0 | 30 | 1.35 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 5/27/2025 1:58:55 PM EST |
| 120.00 | 0.00 | 1.35 | % | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:55 PM EST | |||
| 125.00 | 0.00 | 1.35 | 1.28 | 0.00 | 0.00% | 0 | 22 | 1.24 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 5/27/2025 1:58:55 PM EST |
| 130.00 | 0.00 | 2.15 | 1.18 | 0.00 | 0.00% | 0 | 1 | 1.30 | 0.00 | 0.00 | 0.00 | 4/1/2025 | 5/27/2025 1:58:55 PM EST |
| 135.00 | 0.00 | 0.75 | 1.10 | 0.00 | 0.00% | 0 | 1 | 1.03 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 5/27/2025 1:58:55 PM EST |
| 140.00 | 0.00 | 0.75 | 0.29 | 0.00 | 0.00% | 0 | 1 | 0.98 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/27/2025 1:58:55 PM EST |
| 145.00 | 0.00 | 1.35 | 1.28 | 0.00 | 0.00% | 0 | 19 | 1.04 | 0.00 | 0.00 | 0.00 | 4/2/2025 | 5/27/2025 1:58:55 PM EST |
| 150.00 | 0.10 | 1.25 | 3.83 | 0.00 | 0.00% | 0 | 6 | 0.83 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 5/27/2025 1:58:55 PM EST |
| 155.00 | 0.00 | 1.40 | 0.85 | 0.00 | 0.00% | 0 | 1 | 0.96 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/27/2025 1:58:55 PM EST |
| 160.00 | 0.00 | 1.65 | 0.90 | 0.00 | 0.00% | 0 | 5 | 0.95 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/27/2025 1:58:55 PM EST |
| 165.00 | 0.00 | 0.55 | 0.60 | -1.80 | -75.00% | 1 | 3 | 0.74 | -0.01 | 0.00 | -0.01 | 5/27/2025 | 5/27/2025 1:58:55 PM EST |
| 170.00 | 0.00 | 1.50 | 2.49 | 0.00 | 0.00% | 0 | 1 | 0.84 | -0.01 | 0.00 | -0.01 | 2/3/2025 | 5/27/2025 1:58:55 PM EST |
| 175.00 | 0.00 | 1.55 | 1.10 | 0.00 | 0.00% | 0 | 3 | 0.81 | -0.01 | 0.00 | -0.01 | 5/12/2025 | 5/27/2025 1:58:55 PM EST |
| 180.00 | 0.00 | 1.60 | 3.30 | 0.00 | 0.00% | 0 | 32 | 0.77 | -0.01 | 0.00 | -0.01 | 5/6/2025 | 5/27/2025 1:58:55 PM EST |
| 185.00 | 0.00 | 1.65 | 0.50 | 0.00 | 0.00% | 0 | 59 | 0.74 | -0.01 | 0.00 | -0.02 | 5/23/2025 | 5/27/2025 1:58:55 PM EST |
| 190.00 | 0.00 | 1.75 | 2.98 | 0.00 | 0.00% | 0 | 53 | 0.71 | -0.01 | 0.00 | -0.02 | 5/8/2025 | 5/27/2025 1:58:55 PM EST |
| 195.00 | 0.15 | 0.90 | 1.84 | 0.00 | 0.00% | 0 | 13 | 0.51 | -0.03 | 0.00 | -0.04 | 5/12/2025 | 5/27/2025 1:58:55 PM EST |
| 200.00 | 0.10 | 1.25 | 2.23 | 0.00 | 0.00% | 0 | 47 | 0.49 | -0.04 | 0.00 | -0.05 | 5/12/2025 | 5/27/2025 1:58:55 PM EST |
| 210.00 | 0.20 | 2.35 | 3.17 | 0.00 | 0.00% | 0 | 35 | 0.49 | -0.05 | 0.00 | -0.06 | 5/12/2025 | 5/27/2025 1:58:55 PM EST |
| 220.00 | 0.80 | 1.35 | 1.80 | 0.00 | 0.00% | 0 | 42 | 0.46 | -0.07 | 0.00 | -0.07 | 5/22/2025 | 5/27/2025 1:58:55 PM EST |
| 230.00 | 1.50 | 1.85 | 2.64 | 0.00 | 0.00% | 0 | 54 | 0.43 | -0.09 | 0.00 | -0.08 | 5/22/2025 | 5/27/2025 1:58:55 PM EST |
| 240.00 | 2.45 | 2.95 | 2.76 | -2.44 | -46.93% | 1 | 30 | 0.41 | -0.12 | 0.00 | -0.10 | 5/27/2025 | 5/27/2025 1:58:55 PM EST |
| 250.00 | 3.70 | 4.60 | 4.15 | -2.45 | -37.13% | 13 | 53 | 0.39 | -0.17 | 0.01 | -0.11 | 5/27/2025 | 5/27/2025 1:58:55 PM EST |
| 260.00 | 5.60 | 6.30 | 6.10 | -4.60 | -43.00% | 2 | 45 | 0.38 | -0.23 | 0.01 | -0.12 | 5/27/2025 | 5/27/2025 1:58:55 PM EST |
| 270.00 | 8.50 | 9.80 | 13.35 | 0.00 | 0.00% | 0 | 76 | 0.37 | -0.32 | 0.01 | -0.14 | 5/23/2025 | 5/27/2025 1:58:55 PM EST |
| 280.00 | 12.20 | 13.70 | 16.20 | 0.00 | 0.00% | 0 | 30 | 0.38 | -0.42 | 0.01 | -0.15 | 5/22/2025 | 5/27/2025 1:58:55 PM EST |
| 290.00 | 17.00 | 17.80 | 17.40 | -9.70 | -35.80% | 2 | 5 | 0.35 | -0.53 | 0.01 | -0.15 | 5/27/2025 | 5/27/2025 1:58:55 PM EST |
| 300.00 | 22.60 | 25.00 | 31.50 | 0.00 | 0.00% | 0 | 0 | 0.35 | -0.62 | 0.01 | -0.14 | 2/14/2025 | 5/27/2025 1:58:55 PM EST |
| 310.00 | 28.90 | 30.90 | 45.00 | 0.00 | 0.00% | 0 | 0 | 0.32 | -0.70 | 0.01 | -0.13 | 2/27/2025 | 5/27/2025 1:58:55 PM EST |
| 320.00 | 36.40 | 39.00 | % | 0 | 0 | 0.32 | -0.77 | 0.01 | -0.12 | 5/27/2025 1:58:55 PM EST | |||
| 330.00 | 45.80 | 47.00 | 98.37 | 0.00 | 0.00% | 0 | 0 | 0.34 | -0.82 | 0.01 | -0.11 | 1/13/2025 | 5/27/2025 1:58:55 PM EST |
| 340.00 | 53.90 | 57.30 | 71.00 | 0.00 | 0.00% | 0 | 0 | 0.39 | -0.85 | 0.01 | -0.10 | 5/22/2025 | 5/27/2025 1:58:55 PM EST |
| 350.00 | 63.20 | 67.30 | 78.20 | 0.00 | 0.00% | 0 | 0 | 0.45 | -0.88 | 0.00 | -0.09 | 2/7/2025 | 5/27/2025 1:58:55 PM EST |
| 360.00 | 73.10 | 77.00 | % | 0 | 0 | 0.49 | -0.92 | 0.00 | -0.07 | 5/27/2025 1:58:55 PM EST | |||
| 370.00 | 83.80 | 86.90 | % | 0 | 0 | 0.51 | -0.93 | 0.00 | -0.06 | 5/27/2025 1:58:55 PM EST | |||
| 380.00 | 93.80 | 97.00 | % | 0 | 0 | 0.54 | -0.94 | 0.00 | -0.05 | 5/27/2025 1:58:55 PM EST | |||
| 390.00 | 103.90 | 106.90 | % | 0 | 0 | 0.57 | -0.97 | 0.00 | -0.03 | 5/27/2025 1:58:55 PM EST | |||
| 400.00 | 113.10 | 117.30 | % | 0 | 0 | 0.64 | -0.98 | 0.00 | -0.02 | 5/27/2025 1:58:55 PM EST |