Options Chain for RALPH LAUREN CORP CL A (RL) - $304.45 as of 8/4/2025 9:20:27 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 207.50 | 211.60 | 209.55 | 191.15 | 0.00 | 0.00% | 2.21 | 0 | 1 | 4.04 | 1.00 | 0.00 | 0.00 | 7/7/2025 | 8/4/2025 3:59:51 PM EST |
| 100.00 | 202.50 | 206.60 | 204.55 | % | 2.05 | 0 | 0 | 3.87 | 1.00 | 0.00 | 0.00 | 8/4/2025 3:59:51 PM EST | |||
| 105.00 | 197.50 | 201.40 | 199.45 | % | 1.90 | 0 | 0 | 3.71 | 1.00 | 0.00 | 0.00 | 8/4/2025 3:59:51 PM EST | |||
| 110.00 | 192.50 | 196.50 | 194.50 | % | 1.77 | 0 | 0 | 3.56 | 1.00 | 0.00 | 0.00 | 8/4/2025 3:59:51 PM EST | |||
| 115.00 | 187.50 | 191.70 | 189.60 | % | 1.65 | 0 | 0 | 3.42 | 1.00 | 0.00 | 0.00 | 8/4/2025 3:59:51 PM EST | |||
| 120.00 | 182.60 | 186.50 | 184.55 | % | 1.54 | 0 | 0 | 3.28 | 1.00 | 0.00 | 0.00 | 8/4/2025 3:59:51 PM EST | |||
| 125.00 | 177.60 | 181.40 | 179.50 | 82.30 | 0.00 | 0.00% | 1.44 | 0 | 1 | 3.15 | 1.00 | 0.00 | 0.00 | 4/16/2025 | 8/4/2025 3:59:51 PM EST |
| 130.00 | 172.60 | 176.40 | 174.50 | % | 1.34 | 0 | 0 | 3.03 | 1.00 | 0.00 | 0.00 | 8/4/2025 3:59:51 PM EST | |||
| 135.00 | 167.60 | 171.40 | 169.50 | % | 1.26 | 0 | 0 | 2.91 | 1.00 | 0.00 | 0.00 | 8/4/2025 3:59:51 PM EST | |||
| 140.00 | 162.60 | 166.60 | 164.60 | 101.83 | 0.00 | 0.00% | 1.18 | 0 | 0 | 2.76 | 1.00 | 0.00 | 0.00 | 2/3/2025 | 8/4/2025 3:59:51 PM EST |
| 145.00 | 157.60 | 161.60 | 159.60 | 137.77 | 0.00 | 0.00% | 1.10 | 0 | 1 | 2.68 | 1.00 | 0.00 | 0.00 | 2/21/2025 | 8/4/2025 3:59:51 PM EST |
| 150.00 | 152.60 | 156.60 | 154.60 | 144.00 | 0.00 | 0.00% | 1.03 | 0 | 0 | 2.59 | 1.00 | 0.00 | 0.00 | 7/21/2025 | 8/4/2025 3:59:51 PM EST |
| 155.00 | 147.60 | 151.50 | 149.55 | % | 0.96 | 0 | 0 | 2.49 | 1.00 | 0.00 | 0.00 | 8/4/2025 3:59:51 PM EST | |||
| 160.00 | 142.60 | 146.60 | 144.60 | % | 0.90 | 0 | 0 | 2.38 | 1.00 | 0.00 | 0.00 | 8/4/2025 3:59:51 PM EST | |||
| 165.00 | 137.60 | 141.50 | 139.55 | % | 0.85 | 0 | 0 | 2.28 | 1.00 | 0.00 | 0.00 | 8/4/2025 3:59:51 PM EST | |||
| 170.00 | 132.70 | 136.50 | 134.60 | % | 0.79 | 0 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 8/4/2025 3:59:51 PM EST | |||
| 175.00 | 127.70 | 131.70 | 129.70 | 98.00 | 0.00 | 0.00% | 0.74 | 0 | 1 | 2.12 | 1.00 | 0.00 | 0.00 | 5/22/2025 | 8/4/2025 3:59:51 PM EST |
| 180.00 | 122.70 | 126.70 | 124.70 | 91.50 | 0.00 | 0.00% | 0.69 | 0 | 2 | 2.03 | 1.00 | 0.00 | 0.00 | 5/22/2025 | 8/4/2025 3:59:51 PM EST |
| 185.00 | 117.70 | 121.00 | 119.35 | 87.70 | 0.00 | 0.00% | 0.65 | 0 | 7 | 1.94 | 1.00 | 0.00 | 0.00 | 7/2/2025 | 8/4/2025 3:59:51 PM EST |
| 190.00 | 112.80 | 116.10 | 114.45 | 84.30 | 0.00 | 0.00% | 0.60 | 0 | 2 | 1.85 | 1.00 | 0.00 | 0.00 | 7/2/2025 | 8/4/2025 3:59:51 PM EST |
| 195.00 | 107.80 | 111.00 | 109.40 | 26.20 | 0.00 | 0.00% | 0.56 | 0 | 0 | 1.76 | 1.00 | 0.00 | -0.01 | 4/7/2025 | 8/4/2025 3:59:51 PM EST |
| 200.00 | 102.80 | 106.80 | 104.80 | % | 0.52 | 0 | 0 | 1.70 | 1.00 | 0.00 | -0.01 | 8/4/2025 3:59:51 PM EST | |||
| 210.00 | 93.00 | 96.90 | 94.95 | 64.50 | 0.00 | 0.00% | 0.45 | 0 | 2 | 1.53 | 1.00 | 0.00 | -0.02 | 7/2/2025 | 8/4/2025 3:59:51 PM EST |
| 220.00 | 83.10 | 87.30 | 85.20 | 65.70 | 0.00 | 0.00% | 0.39 | 0 | 11 | 1.40 | 0.99 | 0.00 | -0.05 | 7/16/2025 | 8/4/2025 3:59:51 PM EST |
| 230.00 | 73.30 | 77.20 | 75.25 | 55.00 | 0.00 | 0.00% | 0.33 | 0 | 12 | 1.29 | 0.98 | 0.00 | -0.09 | 7/16/2025 | 8/4/2025 3:59:51 PM EST |
| 240.00 | 63.60 | 66.80 | 65.20 | 57.87 | 0.00 | 0.00% | 0.27 | 0 | 51 | 1.16 | 0.97 | 0.00 | -0.15 | 7/25/2025 | 8/4/2025 3:59:51 PM EST |
| 250.00 | 54.00 | 57.30 | 55.65 | 46.48 | 0.00 | 0.00% | 0.22 | 0 | 108 | 1.03 | 0.93 | 0.00 | -0.26 | 8/1/2025 | 8/4/2025 3:59:51 PM EST |
| 260.00 | 44.80 | 48.00 | 46.40 | 37.53 | 0.00 | 0.00% | 0.18 | 0 | 31 | 0.71 | 0.89 | 0.00 | -0.36 | 8/1/2025 | 8/4/2025 3:59:51 PM EST |
| 270.00 | 35.80 | 39.00 | 37.40 | 37.80 | +11.92 | +46.06% | 0.14 | 8 | 37 | 0.69 | 0.84 | 0.01 | -0.43 | 8/4/2025 | 8/4/2025 3:59:51 PM EST |
| 280.00 | 27.80 | 31.00 | 29.40 | 29.20 | +0.93 | +3.29% | 0.10 | 1 | 101 | 0.69 | 0.77 | 0.01 | -0.51 | 8/4/2025 | 8/4/2025 3:59:51 PM EST |
| 290.00 | 20.60 | 23.60 | 22.10 | 21.40 | +6.70 | +45.58% | 0.08 | 5 | 56 | 0.67 | 0.69 | 0.01 | -0.56 | 8/4/2025 | 8/4/2025 3:59:51 PM EST |
| 300.00 | 13.90 | 16.60 | 15.25 | 15.50 | +5.70 | +58.17% | 0.05 | 9 | 155 | 0.62 | 0.57 | 0.01 | -0.59 | 8/4/2025 | 8/4/2025 3:59:51 PM EST |
| 310.00 | 8.80 | 12.20 | 10.50 | 10.00 | +3.50 | +53.85% | 0.03 | 7 | 151 | 0.62 | 0.45 | 0.01 | -0.57 | 8/4/2025 | 8/4/2025 3:59:51 PM EST |
| 320.00 | 5.20 | 8.70 | 6.95 | 6.25 | +3.25 | +108.34% | 0.02 | 1 | 36 | 0.62 | 0.33 | 0.01 | -0.51 | 8/4/2025 | 8/4/2025 3:59:51 PM EST |
| 330.00 | 3.10 | 6.10 | 4.60 | 4.10 | +0.60 | +17.15% | 0.01 | 3 | 19 | 0.63 | 0.22 | 0.01 | -0.42 | 8/4/2025 | 8/4/2025 3:59:51 PM EST |
| 340.00 | 1.30 | 4.50 | 2.90 | 2.50 | +0.90 | +56.25% | 0.01 | 1 | 53 | 0.62 | 0.15 | 0.01 | -0.32 | 8/4/2025 | 8/4/2025 3:59:51 PM EST |
| 350.00 | 1.15 | 2.60 | 1.88 | 2.95 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.64 | 0.09 | 0.01 | -0.23 | 7/30/2025 | 8/4/2025 3:59:51 PM EST |
| 360.00 | 0.00 | 2.90 | 1.45 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.84 | 0.05 | 0.00 | -0.15 | 7/28/2025 | 8/4/2025 3:59:51 PM EST |
| 370.00 | 0.00 | 2.55 | 1.28 | % | 0.00 | 0 | 0 | 0.89 | 0.03 | 0.00 | -0.09 | 8/4/2025 3:59:51 PM EST | |||
| 380.00 | 0.00 | 2.40 | 1.20 | % | 0.00 | 0 | 0 | 0.96 | 0.02 | 0.00 | -0.05 | 8/4/2025 3:59:51 PM EST | |||
| 390.00 | 0.00 | 2.30 | 1.15 | % | 0.00 | 0 | 0 | 1.03 | 0.01 | 0.00 | -0.03 | 8/4/2025 3:59:51 PM EST | |||
| 400.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 1.09 | 0.00 | 0.00 | -0.02 | 8/4/2025 3:59:51 PM EST | |||
| 410.00 | 0.00 | 2.20 | 1.10 | 1.60 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.17 | 0.00 | 0.00 | -0.01 | 2/27/2025 | 8/4/2025 3:59:51 PM EST |
| 420.00 | 0.00 | 2.15 | 1.08 | 1.75 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.23 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 8/4/2025 3:59:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 0.00 | 2.15 | 1.08 | 2.55 | 0.00 | 0.00% | 0.01 | 0 | 62 | 3.99 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 8/4/2025 3:59:51 PM EST |
| 100.00 | 0.00 | 2.15 | 1.08 | 1.55 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.83 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 8/4/2025 3:59:51 PM EST |
| 105.00 | 0.00 | 2.15 | 1.08 | 0.96 | 0.00 | 0.00% | 0.01 | 0 | 2 | 3.67 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 8/4/2025 3:59:51 PM EST |
| 110.00 | 0.00 | 2.15 | 1.08 | 1.14 | 0.00 | 0.00% | 0.01 | 0 | 25 | 3.52 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 8/4/2025 3:59:51 PM EST |
| 115.00 | 0.00 | 1.40 | 0.70 | 3.56 | 0.00 | 0.00% | 0.01 | 0 | 30 | 3.12 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 8/4/2025 3:59:51 PM EST |
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.25 | 0.00 | 0.00 | 0.00 | 8/4/2025 3:59:51 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | 3.48 | 0.00 | 0.00% | 0.01 | 0 | 2 | 3.12 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 8/4/2025 3:59:51 PM EST |
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.00 | 0.00 | 0.00 | 0.00 | 8/4/2025 3:59:51 PM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.88 | 0.00 | 0.00 | 0.00 | 8/4/2025 3:59:51 PM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | 4.79 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.77 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 8/4/2025 3:59:51 PM EST |
| 145.00 | 0.00 | 2.15 | 1.08 | 1.29 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.66 | 0.00 | 0.00 | 0.00 | 4/2/2025 | 8/4/2025 3:59:51 PM EST |
| 150.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.55 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 8/4/2025 3:59:51 PM EST |
| 155.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.44 | 0.00 | 0.00 | 0.00 | 8/4/2025 3:59:51 PM EST | |||
| 160.00 | 0.00 | 2.15 | 1.08 | 3.81 | 0.00 | 0.00% | 0.01 | 0 | 7 | 2.34 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 8/4/2025 3:59:51 PM EST |
| 165.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.25 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 8/4/2025 3:59:51 PM EST |
| 170.00 | 0.00 | 2.15 | 1.08 | 5.10 | 0.00 | 0.00% | 0.01 | 0 | 46 | 2.15 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 8/4/2025 3:59:51 PM EST |
| 175.00 | 0.00 | 2.15 | 1.08 | 6.50 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.06 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 8/4/2025 3:59:51 PM EST |
| 180.00 | 0.00 | 2.15 | 1.08 | 1.86 | 0.00 | 0.00% | 0.01 | 0 | 31 | 1.97 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 8/4/2025 3:59:51 PM EST |
| 185.00 | 0.00 | 2.15 | 1.08 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.89 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 8/4/2025 3:59:51 PM EST |
| 190.00 | 0.05 | 1.35 | 0.70 | 0.08 | -0.02 | -20.00% | 0.00 | 2 | 183 | 1.06 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/4/2025 3:59:51 PM EST |
| 195.00 | 0.00 | 2.15 | 1.08 | 2.20 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.72 | 0.00 | 0.00 | -0.01 | 5/23/2025 | 8/4/2025 3:59:51 PM EST |
| 200.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 22 | 1.64 | 0.00 | 0.00 | -0.01 | 8/1/2025 | 8/4/2025 3:59:51 PM EST |
| 210.00 | 0.00 | 2.25 | 1.13 | 0.66 | 0.00 | 0.00% | 0.01 | 0 | 148 | 1.50 | 0.00 | 0.00 | -0.02 | 8/1/2025 | 8/4/2025 3:59:51 PM EST |
| 220.00 | 0.00 | 2.50 | 1.25 | 0.47 | 0.00 | 0.00% | 0.01 | 0 | 35 | 1.38 | -0.01 | 0.00 | -0.05 | 7/28/2025 | 8/4/2025 3:59:51 PM EST |
| 230.00 | 0.00 | 2.65 | 1.33 | 1.08 | 0.00 | 0.00% | 0.01 | 0 | 428 | 1.25 | -0.02 | 0.00 | -0.09 | 7/22/2025 | 8/4/2025 3:59:51 PM EST |
| 240.00 | 0.00 | 3.00 | 1.50 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 335 | 1.14 | -0.03 | 0.00 | -0.15 | 8/1/2025 | 8/4/2025 3:59:51 PM EST |
| 250.00 | 0.85 | 2.35 | 1.60 | 1.40 | -0.50 | -26.32% | 0.01 | 3 | 87 | 0.82 | -0.07 | 0.00 | -0.26 | 8/4/2025 | 8/4/2025 3:59:51 PM EST |
| 260.00 | 1.45 | 2.50 | 1.98 | 2.37 | -0.58 | -19.67% | 0.01 | 4 | 78 | 0.74 | -0.11 | 0.00 | -0.36 | 8/4/2025 | 8/4/2025 3:59:51 PM EST |
| 270.00 | 2.40 | 4.80 | 3.60 | 3.42 | -1.58 | -31.60% | 0.01 | 2 | 34 | 0.74 | -0.16 | 0.01 | -0.43 | 8/4/2025 | 8/4/2025 3:59:51 PM EST |
| 280.00 | 3.30 | 6.50 | 4.90 | 5.62 | -2.24 | -28.50% | 0.02 | 3 | 72 | 0.69 | -0.23 | 0.01 | -0.51 | 8/4/2025 | 8/4/2025 3:59:51 PM EST |
| 290.00 | 6.40 | 9.20 | 7.80 | 7.75 | -3.78 | -32.79% | 0.03 | 1 | 2,701 | 0.68 | -0.31 | 0.01 | -0.56 | 8/4/2025 | 8/4/2025 3:59:51 PM EST |
| 300.00 | 10.20 | 13.00 | 11.60 | 11.30 | -0.80 | -6.62% | 0.04 | 3 | 34 | 0.65 | -0.43 | 0.01 | -0.59 | 8/4/2025 | 8/4/2025 3:59:51 PM EST |
| 310.00 | 14.40 | 18.00 | 16.20 | 47.00 | 0.00 | 0.00% | 0.05 | 0 | 0 | 0.62 | -0.55 | 0.01 | -0.57 | 2/27/2025 | 8/4/2025 3:59:51 PM EST |
| 320.00 | 21.00 | 24.30 | 22.65 | 25.00 | -8.00 | -24.25% | 0.07 | 3 | 10 | 0.62 | -0.67 | 0.01 | -0.51 | 8/4/2025 | 8/4/2025 3:59:51 PM EST |
| 330.00 | 28.80 | 31.80 | 30.30 | % | 0.09 | 0 | 0 | 0.64 | -0.78 | 0.01 | -0.42 | 8/4/2025 3:59:51 PM EST | |||
| 340.00 | 36.70 | 40.20 | 38.45 | 38.16 | -1.84 | -4.60% | 0.11 | 2 | 6 | 0.61 | -0.85 | 0.01 | -0.32 | 8/4/2025 | 8/4/2025 3:59:51 PM EST |
| 350.00 | 46.10 | 49.10 | 47.60 | % | 0.14 | 0 | 0 | 0.62 | -0.91 | 0.01 | -0.23 | 8/4/2025 3:59:51 PM EST | |||
| 360.00 | 54.60 | 58.50 | 56.55 | 112.38 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.85 | -0.95 | 0.00 | -0.15 | 1/27/2025 | 8/4/2025 3:59:51 PM EST |
| 370.00 | 64.20 | 68.00 | 66.10 | % | 0.18 | 0 | 0 | 0.90 | -0.97 | 0.00 | -0.09 | 8/4/2025 3:59:51 PM EST | |||
| 380.00 | 74.00 | 77.80 | 75.90 | % | 0.20 | 0 | 0 | 0.99 | -0.98 | 0.00 | -0.05 | 8/4/2025 3:59:51 PM EST | |||
| 390.00 | 83.50 | 87.70 | 85.60 | % | 0.22 | 0 | 0 | 1.07 | -0.99 | 0.00 | -0.03 | 8/4/2025 3:59:51 PM EST | |||
| 400.00 | 93.60 | 97.60 | 95.60 | % | 0.24 | 0 | 0 | 1.10 | -1.00 | 0.00 | -0.02 | 8/4/2025 3:59:51 PM EST | |||
| 410.00 | 103.60 | 107.60 | 105.60 | % | 0.26 | 0 | 0 | 1.18 | -1.00 | 0.00 | -0.01 | 8/4/2025 3:59:51 PM EST | |||
| 420.00 | 113.60 | 117.60 | 115.60 | 147.70 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 7/2/2025 | 8/4/2025 3:59:51 PM EST |