Options Chain for RALPH LAUREN CORP CL A (RL) - $293.77 as of 8/1/2025 8:46:34 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 145.00 | 147.80 | 151.90 | 149.85 | % | 1.03 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 8/1/2025 3:59:57 PM EST | |||
| 150.00 | 143.00 | 146.90 | 144.95 | % | 0.97 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 8/1/2025 3:59:57 PM EST | |||
| 155.00 | 137.90 | 142.00 | 139.95 | % | 0.90 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 8/1/2025 3:59:57 PM EST | |||
| 160.00 | 132.90 | 137.00 | 134.95 | % | 0.84 | 0 | 0 | 1.07 | 1.00 | 0.00 | -0.01 | 8/1/2025 3:59:57 PM EST | |||
| 165.00 | 128.10 | 132.00 | 130.05 | % | 0.79 | 0 | 0 | 1.01 | 1.00 | 0.00 | -0.01 | 8/1/2025 3:59:57 PM EST | |||
| 170.00 | 124.00 | 126.40 | 125.20 | % | 0.74 | 0 | 0 | 0.87 | 1.00 | 0.00 | -0.02 | 8/1/2025 3:59:57 PM EST | |||
| 175.00 | 118.00 | 122.10 | 120.05 | % | 0.69 | 0 | 0 | 0.94 | 1.00 | 0.00 | -0.02 | 8/1/2025 3:59:57 PM EST | |||
| 180.00 | 113.20 | 117.20 | 115.20 | % | 0.64 | 0 | 0 | 0.90 | 1.00 | 0.00 | -0.03 | 8/1/2025 3:59:57 PM EST | |||
| 185.00 | 108.20 | 112.30 | 110.25 | % | 0.60 | 0 | 0 | 0.86 | 0.99 | 0.00 | -0.03 | 8/1/2025 3:59:57 PM EST | |||
| 190.00 | 104.20 | 106.60 | 105.40 | % | 0.55 | 0 | 0 | 0.73 | 0.99 | 0.00 | -0.03 | 8/1/2025 3:59:57 PM EST | |||
| 195.00 | 98.50 | 102.40 | 100.45 | % | 0.52 | 0 | 0 | 0.78 | 0.99 | 0.00 | -0.04 | 8/1/2025 3:59:57 PM EST | |||
| 200.00 | 93.40 | 97.50 | 95.45 | % | 0.48 | 0 | 0 | 0.77 | 0.99 | 0.00 | -0.04 | 8/1/2025 3:59:57 PM EST | |||
| 210.00 | 83.70 | 87.90 | 85.80 | % | 0.41 | 0 | 0 | 0.71 | 0.97 | 0.00 | -0.06 | 8/1/2025 3:59:57 PM EST | |||
| 220.00 | 74.20 | 78.30 | 76.25 | % | 0.35 | 0 | 0 | 0.65 | 0.96 | 0.00 | -0.07 | 8/1/2025 3:59:57 PM EST | |||
| 230.00 | 65.30 | 68.90 | 67.10 | % | 0.29 | 0 | 0 | 0.57 | 0.93 | 0.00 | -0.10 | 8/1/2025 3:59:57 PM EST | |||
| 240.00 | 56.20 | 60.00 | 58.10 | % | 0.24 | 0 | 0 | 0.45 | 0.90 | 0.00 | -0.12 | 8/1/2025 3:59:57 PM EST | |||
| 250.00 | 47.50 | 51.20 | 49.35 | % | 0.20 | 0 | 0 | 0.45 | 0.86 | 0.00 | -0.15 | 8/1/2025 3:59:57 PM EST | |||
| 260.00 | 39.30 | 43.00 | 41.15 | 35.60 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.45 | 0.80 | 0.01 | -0.16 | 7/18/2025 | 8/1/2025 3:59:57 PM EST |
| 270.00 | 31.90 | 35.50 | 33.70 | % | 0.12 | 0 | 0 | 0.44 | 0.74 | 0.01 | -0.18 | 8/1/2025 3:59:57 PM EST | |||
| 280.00 | 24.70 | 28.20 | 26.45 | 31.17 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.42 | 0.66 | 0.01 | -0.19 | 7/28/2025 | 8/1/2025 3:59:57 PM EST |
| 290.00 | 18.50 | 21.60 | 20.05 | 17.69 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.40 | 0.58 | 0.01 | -0.20 | 7/22/2025 | 8/1/2025 3:59:57 PM EST |
| 300.00 | 13.50 | 17.20 | 15.35 | 14.60 | -4.60 | -23.96% | 0.05 | 7 | 47 | 0.40 | 0.49 | 0.01 | -0.19 | 8/1/2025 | 8/1/2025 3:59:57 PM EST |
| 310.00 | 9.20 | 12.40 | 10.80 | 13.70 | 0.00 | 0.00% | 0.03 | 0 | 65 | 0.39 | 0.39 | 0.01 | -0.18 | 7/31/2025 | 8/1/2025 3:59:57 PM EST |
| 320.00 | 6.00 | 9.20 | 7.60 | 9.40 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.39 | 0.31 | 0.01 | -0.16 | 7/29/2025 | 8/1/2025 3:59:57 PM EST |
| 330.00 | 3.70 | 6.70 | 5.20 | 5.40 | +0.80 | +17.40% | 0.02 | 1 | 1 | 0.38 | 0.23 | 0.01 | -0.13 | 8/1/2025 | 8/1/2025 3:59:57 PM EST |
| 340.00 | 2.35 | 4.90 | 3.63 | 4.90 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.38 | 0.17 | 0.01 | -0.11 | 7/28/2025 | 8/1/2025 3:59:57 PM EST |
| 350.00 | 1.50 | 3.50 | 2.50 | 4.22 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.37 | 0.11 | 0.00 | -0.08 | 7/30/2025 | 8/1/2025 3:59:57 PM EST |
| 360.00 | 0.95 | 2.95 | 1.95 | % | 0.01 | 0 | 0 | 0.36 | 0.08 | 0.00 | -0.06 | 8/1/2025 3:59:57 PM EST | |||
| 370.00 | 0.00 | 2.40 | 1.20 | % | 0.00 | 0 | 0 | 0.46 | 0.06 | 0.00 | -0.05 | 8/1/2025 3:59:57 PM EST | |||
| 380.00 | 0.00 | 2.00 | 1.00 | % | 0.00 | 0 | 0 | 0.48 | 0.04 | 0.00 | -0.03 | 8/1/2025 3:59:57 PM EST | |||
| 390.00 | 0.00 | 1.80 | 0.90 | % | 0.00 | 0 | 0 | 0.50 | 0.02 | 0.00 | -0.02 | 8/1/2025 3:59:57 PM EST | |||
| 400.00 | 0.00 | 1.65 | 0.83 | % | 0.00 | 0 | 0 | 0.53 | 0.01 | 0.00 | -0.02 | 8/1/2025 3:59:57 PM EST | |||
| 410.00 | 0.00 | 1.55 | 0.78 | % | 0.00 | 0 | 0 | 0.60 | 0.01 | 0.00 | -0.01 | 8/1/2025 3:59:57 PM EST | |||
| 420.00 | 0.00 | 1.45 | 0.73 | % | 0.00 | 0 | 0 | 0.63 | 0.01 | 0.00 | -0.01 | 8/1/2025 3:59:57 PM EST | |||
| 430.00 | 0.00 | 1.45 | 0.73 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 145.00 | 0.00 | 1.10 | 0.55 | % | 0.00 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:57 PM EST | |||
| 150.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:57 PM EST | |||
| 155.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:57 PM EST | |||
| 160.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.98 | 0.00 | 0.00 | -0.01 | 8/1/2025 3:59:57 PM EST | |||
| 165.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 1.03 | 0.00 | 0.00 | -0.01 | 8/1/2025 3:59:57 PM EST | |||
| 170.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.99 | 0.00 | 0.00 | -0.02 | 8/1/2025 3:59:57 PM EST | |||
| 175.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.85 | 0.00 | 0.00 | -0.02 | 8/1/2025 3:59:57 PM EST | |||
| 180.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.82 | 0.00 | 0.00 | -0.03 | 8/1/2025 3:59:57 PM EST | |||
| 185.00 | 0.00 | 1.40 | 0.70 | % | 0.00 | 0 | 0 | 0.78 | -0.01 | 0.00 | -0.03 | 8/1/2025 3:59:57 PM EST | |||
| 190.00 | 0.00 | 1.40 | 0.70 | % | 0.00 | 0 | 0 | 0.83 | -0.01 | 0.00 | -0.03 | 8/1/2025 3:59:57 PM EST | |||
| 195.00 | 0.00 | 1.45 | 0.73 | % | 0.00 | 0 | 0 | 0.71 | -0.01 | 0.00 | -0.04 | 8/1/2025 3:59:57 PM EST | |||
| 200.00 | 0.00 | 1.55 | 0.78 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.69 | -0.01 | 0.00 | -0.04 | 7/28/2025 | 8/1/2025 3:59:57 PM EST |
| 210.00 | 0.00 | 1.80 | 0.90 | 0.79 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.64 | -0.03 | 0.00 | -0.06 | 7/28/2025 | 8/1/2025 3:59:57 PM EST |
| 220.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.59 | -0.04 | 0.00 | -0.07 | 8/1/2025 3:59:57 PM EST | |||
| 230.00 | 1.00 | 2.60 | 1.80 | 1.09 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.49 | -0.07 | 0.00 | -0.10 | 7/31/2025 | 8/1/2025 3:59:57 PM EST |
| 240.00 | 2.15 | 3.80 | 2.98 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.49 | -0.10 | 0.00 | -0.12 | 7/30/2025 | 8/1/2025 3:59:57 PM EST |
| 250.00 | 2.65 | 4.40 | 3.53 | 3.51 | +1.14 | +48.11% | 0.01 | 2 | 10 | 0.45 | -0.14 | 0.00 | -0.15 | 8/1/2025 | 8/1/2025 3:59:57 PM EST |
| 260.00 | 4.70 | 6.10 | 5.40 | 5.50 | +1.62 | +41.76% | 0.02 | 3 | 3 | 0.44 | -0.20 | 0.01 | -0.16 | 8/1/2025 | 8/1/2025 3:59:57 PM EST |
| 270.00 | 6.00 | 8.60 | 7.30 | 5.50 | 0.00 | 0.00% | 0.03 | 0 | 27 | 0.41 | -0.26 | 0.01 | -0.18 | 7/30/2025 | 8/1/2025 3:59:57 PM EST |
| 280.00 | 9.10 | 11.80 | 10.45 | 10.80 | +2.85 | +35.85% | 0.04 | 5 | 23 | 0.41 | -0.34 | 0.01 | -0.19 | 8/1/2025 | 8/1/2025 3:59:57 PM EST |
| 290.00 | 12.90 | 15.90 | 14.40 | 15.00 | +3.88 | +34.90% | 0.05 | 1 | 47 | 0.40 | -0.42 | 0.01 | -0.20 | 8/1/2025 | 8/1/2025 3:59:57 PM EST |
| 300.00 | 17.90 | 20.90 | 19.40 | 21.90 | +5.00 | +29.59% | 0.06 | 2 | 13 | 0.39 | -0.51 | 0.01 | -0.19 | 8/1/2025 | 8/1/2025 3:59:57 PM EST |
| 310.00 | 23.70 | 26.90 | 25.30 | 22.30 | 0.00 | 0.00% | 0.08 | 0 | 5 | 0.38 | -0.61 | 0.01 | -0.18 | 7/29/2025 | 8/1/2025 3:59:57 PM EST |
| 320.00 | 30.50 | 33.70 | 32.10 | % | 0.10 | 0 | 0 | 0.37 | -0.69 | 0.01 | -0.16 | 8/1/2025 3:59:57 PM EST | |||
| 330.00 | 38.30 | 41.40 | 39.85 | % | 0.12 | 0 | 0 | 0.36 | -0.77 | 0.01 | -0.13 | 8/1/2025 3:59:57 PM EST | |||
| 340.00 | 47.70 | 49.60 | 48.65 | % | 0.14 | 0 | 0 | 0.37 | -0.83 | 0.01 | -0.11 | 8/1/2025 3:59:57 PM EST | |||
| 350.00 | 55.50 | 59.00 | 57.25 | % | 0.16 | 0 | 0 | 0.45 | -0.89 | 0.00 | -0.08 | 8/1/2025 3:59:57 PM EST | |||
| 360.00 | 64.60 | 68.50 | 66.55 | % | 0.18 | 0 | 0 | 0.48 | -0.92 | 0.00 | -0.06 | 8/1/2025 3:59:57 PM EST | |||
| 370.00 | 74.30 | 78.40 | 76.35 | % | 0.21 | 0 | 0 | 0.53 | -0.94 | 0.00 | -0.05 | 8/1/2025 3:59:57 PM EST | |||
| 380.00 | 84.80 | 87.10 | 85.95 | % | 0.23 | 0 | 0 | 0.51 | -0.96 | 0.00 | -0.03 | 8/1/2025 3:59:57 PM EST | |||
| 390.00 | 94.10 | 98.10 | 96.10 | % | 0.25 | 0 | 0 | 0.59 | -0.98 | 0.00 | -0.02 | 8/1/2025 3:59:57 PM EST | |||
| 400.00 | 104.00 | 108.10 | 106.05 | % | 0.27 | 0 | 0 | 0.64 | -0.99 | 0.00 | -0.02 | 8/1/2025 3:59:57 PM EST | |||
| 410.00 | 114.00 | 118.10 | 116.05 | % | 0.28 | 0 | 0 | 0.67 | -0.99 | 0.00 | -0.01 | 8/1/2025 3:59:57 PM EST | |||
| 420.00 | 124.00 | 128.10 | 126.05 | % | 0.30 | 0 | 0 | 0.70 | -0.99 | 0.00 | -0.01 | 8/1/2025 3:59:57 PM EST | |||
| 430.00 | 134.00 | 138.10 | 136.05 | % | 0.32 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 8/1/2025 3:59:57 PM EST |