Options Chain for RALPH LAUREN CORP CL A (RL) - $351.09 as of 12/9/2025 7:32:47 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 190.00 | 164.00 | 167.60 | 165.80 | % | 0.87 | 0 | 0 | 2.12 | 1.00 | 0.00 | 0.00 | 12/9/2025 4:00:04 PM EST | |||
| 195.00 | 158.90 | 162.60 | 160.75 | % | 0.82 | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 12/9/2025 4:00:04 PM EST | |||
| 200.00 | 154.00 | 157.60 | 155.80 | % | 0.78 | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 12/9/2025 4:00:04 PM EST | |||
| 210.00 | 144.00 | 147.60 | 145.80 | % | 0.69 | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 12/9/2025 4:00:04 PM EST | |||
| 220.00 | 134.10 | 137.60 | 135.85 | % | 0.62 | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 12/9/2025 4:00:04 PM EST | |||
| 230.00 | 124.00 | 127.70 | 125.85 | % | 0.55 | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 12/9/2025 4:00:04 PM EST | |||
| 240.00 | 114.10 | 117.70 | 115.90 | % | 0.48 | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 12/9/2025 4:00:04 PM EST | |||
| 250.00 | 104.30 | 107.70 | 106.00 | % | 0.42 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 12/9/2025 4:00:04 PM EST | |||
| 260.00 | 94.20 | 97.70 | 95.95 | % | 0.37 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 12/9/2025 4:00:04 PM EST | |||
| 270.00 | 84.10 | 87.70 | 85.90 | 97.30 | 0.00 | 0.00% | 0.32 | 0 | 5 | 1.03 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 12/9/2025 4:00:04 PM EST |
| 280.00 | 74.30 | 77.80 | 76.05 | 89.60 | 0.00 | 0.00% | 0.27 | 0 | 0 | 0.93 | 1.00 | 0.00 | -0.01 | 11/28/2025 | 12/9/2025 4:00:04 PM EST |
| 290.00 | 64.60 | 67.80 | 66.20 | 48.60 | 0.00 | 0.00% | 0.23 | 0 | 1 | 0.81 | 1.00 | 0.00 | -0.04 | 11/6/2025 | 12/9/2025 4:00:04 PM EST |
| 300.00 | 54.80 | 57.90 | 56.35 | % | 0.19 | 0 | 0 | 0.71 | 0.99 | 0.00 | -0.09 | 12/9/2025 4:00:04 PM EST | |||
| 310.00 | 45.80 | 48.10 | 46.95 | 35.00 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.62 | 0.97 | 0.00 | -0.18 | 11/21/2025 | 12/9/2025 4:00:04 PM EST |
| 320.00 | 36.10 | 38.50 | 37.30 | 51.50 | 0.00 | 0.00% | 0.12 | 0 | 18 | 0.55 | 0.93 | 0.00 | -0.28 | 12/1/2025 | 12/9/2025 4:00:04 PM EST |
| 330.00 | 26.00 | 29.20 | 27.60 | 42.40 | 0.00 | 0.00% | 0.08 | 0 | 16 | 0.48 | 0.87 | 0.01 | -0.36 | 11/26/2025 | 12/9/2025 4:00:04 PM EST |
| 340.00 | 17.40 | 19.10 | 18.25 | 19.87 | +1.79 | +9.90% | 0.05 | 1 | 39 | 0.28 | 0.78 | 0.01 | -0.45 | 12/9/2025 | 12/9/2025 4:00:04 PM EST |
| 350.00 | 10.40 | 13.60 | 12.00 | 14.00 | +3.00 | +27.28% | 0.03 | 8 | 71 | 0.34 | 0.64 | 0.02 | -0.50 | 12/9/2025 | 12/9/2025 4:00:04 PM EST |
| 360.00 | 5.40 | 8.40 | 6.90 | 7.95 | +1.65 | +26.19% | 0.02 | 4 | 61 | 0.35 | 0.46 | 0.02 | -0.50 | 12/9/2025 | 12/9/2025 4:00:04 PM EST |
| 370.00 | 1.95 | 4.90 | 3.43 | 2.95 | -0.15 | -4.84% | 0.01 | 2 | 47 | 0.34 | 0.29 | 0.02 | -0.41 | 12/9/2025 | 12/9/2025 4:00:04 PM EST |
| 380.00 | 0.85 | 2.65 | 1.75 | 1.60 | 0.00 | 0.00% | 0.00 | 0 | 183 | 0.36 | 0.17 | 0.01 | -0.29 | 12/8/2025 | 12/9/2025 4:00:04 PM EST |
| 390.00 | 0.10 | 1.40 | 0.75 | 0.85 | -1.05 | -55.27% | 0.00 | 3 | 16 | 0.34 | 0.09 | 0.01 | -0.18 | 12/9/2025 | 12/9/2025 4:00:04 PM EST |
| 400.00 | 0.05 | 0.95 | 0.50 | 0.50 | +0.10 | +25.00% | 0.00 | 3 | 55 | 0.38 | 0.04 | 0.00 | -0.10 | 12/9/2025 | 12/9/2025 4:00:04 PM EST |
| 410.00 | 0.00 | 0.60 | 0.30 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.50 | 0.01 | 0.00 | -0.04 | 12/8/2025 | 12/9/2025 4:00:04 PM EST |
| 420.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.59 | 0.01 | 0.00 | -0.02 | 12/9/2025 4:00:04 PM EST | |||
| 430.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | -0.01 | 12/9/2025 4:00:04 PM EST | |||
| 440.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 12/9/2025 4:00:04 PM EST | |||
| 450.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 12/9/2025 4:00:04 PM EST | |||
| 460.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 12/9/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 190.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 12/9/2025 4:00:04 PM EST | |||
| 195.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 12/9/2025 4:00:04 PM EST | |||
| 200.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 12/9/2025 4:00:04 PM EST | |||
| 210.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 12/9/2025 4:00:04 PM EST | |||
| 220.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 12/9/2025 4:00:04 PM EST | |||
| 230.00 | 0.00 | 0.75 | 0.38 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.41 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 12/9/2025 4:00:04 PM EST |
| 240.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.29 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 12/9/2025 4:00:04 PM EST |
| 250.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 24 | 1.17 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 12/9/2025 4:00:04 PM EST |
| 260.00 | 0.00 | 0.75 | 0.38 | 0.77 | 0.00 | 0.00% | 0.00 | 0 | 24 | 1.06 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 12/9/2025 4:00:04 PM EST |
| 270.00 | 0.00 | 1.00 | 0.50 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.01 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 12/9/2025 4:00:04 PM EST |
| 280.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.85 | 0.00 | 0.00 | -0.01 | 11/28/2025 | 12/9/2025 4:00:04 PM EST |
| 290.00 | 0.05 | 0.85 | 0.45 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 102 | 0.63 | 0.00 | 0.00 | -0.04 | 12/8/2025 | 12/9/2025 4:00:04 PM EST |
| 300.00 | 0.00 | 0.90 | 0.45 | 0.20 | -0.07 | -25.93% | 0.00 | 1 | 16 | 0.67 | -0.01 | 0.00 | -0.09 | 12/9/2025 | 12/9/2025 4:00:04 PM EST |
| 310.00 | 0.00 | 1.15 | 0.58 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.60 | -0.03 | 0.00 | -0.18 | 12/8/2025 | 12/9/2025 4:00:04 PM EST |
| 320.00 | 0.15 | 1.30 | 0.73 | 0.81 | -0.19 | -19.00% | 0.00 | 3 | 106 | 0.42 | -0.07 | 0.00 | -0.28 | 12/9/2025 | 12/9/2025 4:00:04 PM EST |
| 330.00 | 0.75 | 1.70 | 1.23 | 1.15 | +0.30 | +35.30% | 0.00 | 2 | 45 | 0.39 | -0.13 | 0.01 | -0.36 | 12/9/2025 | 12/9/2025 4:00:04 PM EST |
| 340.00 | 1.80 | 3.40 | 2.60 | 1.55 | -0.85 | -35.42% | 0.01 | 5 | 56 | 0.37 | -0.22 | 0.01 | -0.45 | 12/9/2025 | 12/9/2025 4:00:04 PM EST |
| 350.00 | 3.50 | 6.70 | 5.10 | 5.70 | 0.00 | 0.00% | 0.01 | 0 | 52 | 0.35 | -0.36 | 0.02 | -0.50 | 12/8/2025 | 12/9/2025 4:00:04 PM EST |
| 360.00 | 8.30 | 11.20 | 9.75 | 8.40 | -2.44 | -22.51% | 0.03 | 1 | 34 | 0.34 | -0.54 | 0.02 | -0.50 | 12/9/2025 | 12/9/2025 4:00:04 PM EST |
| 370.00 | 15.00 | 17.80 | 16.40 | 19.00 | 0.00 | 0.00% | 0.04 | 0 | 24 | 0.33 | -0.71 | 0.02 | -0.41 | 12/8/2025 | 12/9/2025 4:00:04 PM EST |
| 380.00 | 23.50 | 26.40 | 24.95 | 21.00 | 0.00 | 0.00% | 0.07 | 0 | 8 | 0.45 | -0.83 | 0.01 | -0.29 | 12/2/2025 | 12/9/2025 4:00:04 PM EST |
| 390.00 | 32.90 | 36.30 | 34.60 | 35.00 | 0.00 | 0.00% | 0.09 | 0 | 9 | 0.55 | -0.91 | 0.01 | -0.18 | 12/8/2025 | 12/9/2025 4:00:04 PM EST |
| 400.00 | 42.70 | 45.80 | 44.25 | 35.00 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.60 | -0.96 | 0.00 | -0.10 | 12/2/2025 | 12/9/2025 4:00:04 PM EST |
| 410.00 | 52.70 | 55.70 | 54.20 | 42.10 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.68 | -0.99 | 0.00 | -0.04 | 11/28/2025 | 12/9/2025 4:00:04 PM EST |
| 420.00 | 62.60 | 66.10 | 64.35 | % | 0.15 | 0 | 0 | 0.80 | -0.99 | 0.00 | -0.02 | 12/9/2025 4:00:04 PM EST | |||
| 430.00 | 72.60 | 75.90 | 74.25 | % | 0.17 | 0 | 0 | 0.86 | -1.00 | 0.00 | -0.01 | 12/9/2025 4:00:04 PM EST | |||
| 440.00 | 82.60 | 86.10 | 84.35 | % | 0.19 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 12/9/2025 4:00:04 PM EST | |||
| 450.00 | 92.60 | 96.10 | 94.35 | % | 0.21 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 12/9/2025 4:00:04 PM EST | |||
| 460.00 | 102.60 | 106.10 | 104.35 | 91.20 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 11/28/2025 | 12/9/2025 4:00:04 PM EST |