Options Chain for RALPH LAUREN CORP CL A (RL) - $286.22 as of 5/28/2025 4:01:19 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 188.20 | 192.40 | % | 0 | 0 | 2.64 | 1.00 | 0.00 | 0.00 | 5/28/2025 2:59:00 PM EST | |||
| 100.00 | 183.50 | 187.40 | % | 0 | 0 | 2.50 | 1.00 | 0.00 | 0.00 | 5/28/2025 2:59:00 PM EST | |||
| 105.00 | 178.50 | 182.30 | % | 0 | 0 | 2.43 | 1.00 | 0.00 | 0.00 | 5/28/2025 2:59:00 PM EST | |||
| 110.00 | 173.60 | 177.40 | 75.10 | 0.00 | 0.00% | 0 | 15 | 2.30 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 5/28/2025 2:59:00 PM EST |
| 115.00 | 168.30 | 172.50 | % | 0 | 0 | 2.20 | 1.00 | 0.00 | 0.00 | 5/28/2025 2:59:00 PM EST | |||
| 120.00 | 163.60 | 167.50 | % | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 5/28/2025 2:59:00 PM EST | |||
| 125.00 | 158.30 | 162.50 | 82.60 | 0.00 | 0.00% | 0 | 1 | 2.03 | 1.00 | 0.00 | 0.00 | 11/5/2024 | 5/28/2025 2:59:00 PM EST |
| 130.00 | 153.40 | 157.50 | % | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 5/28/2025 2:59:00 PM EST | |||
| 135.00 | 148.60 | 152.60 | 66.72 | 0.00 | 0.00% | 0 | 1 | 1.88 | 1.00 | 0.00 | 0.00 | 4/3/2025 | 5/28/2025 2:59:00 PM EST |
| 140.00 | 143.50 | 147.40 | 66.51 | 0.00 | 0.00% | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 5/28/2025 2:59:00 PM EST |
| 145.00 | 138.40 | 142.60 | % | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 5/28/2025 2:59:00 PM EST | |||
| 150.00 | 133.40 | 137.60 | % | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 5/28/2025 2:59:00 PM EST | |||
| 155.00 | 128.60 | 132.60 | % | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 5/28/2025 2:59:00 PM EST | |||
| 160.00 | 123.50 | 127.60 | 35.40 | 0.00 | 0.00% | 0 | 5 | 1.50 | 1.00 | 0.00 | 0.00 | 4/8/2025 | 5/28/2025 2:59:00 PM EST |
| 165.00 | 118.80 | 122.40 | 68.00 | 0.00 | 0.00% | 0 | 2 | 1.42 | 1.00 | 0.00 | 0.00 | 3/7/2025 | 5/28/2025 2:59:00 PM EST |
| 170.00 | 113.80 | 117.30 | 39.10 | 0.00 | 0.00% | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 4/4/2025 | 5/28/2025 2:59:00 PM EST |
| 175.00 | 108.80 | 112.40 | % | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 5/28/2025 2:59:00 PM EST | |||
| 180.00 | 103.50 | 107.70 | % | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 5/28/2025 2:59:00 PM EST | |||
| 185.00 | 98.60 | 102.80 | 85.00 | 0.00 | 0.00% | 0 | 48 | 1.18 | 1.00 | 0.00 | 0.00 | 5/22/2025 | 5/28/2025 2:59:00 PM EST |
| 190.00 | 93.60 | 97.80 | 29.70 | 0.00 | 0.00% | 0 | 4 | 1.11 | 1.00 | 0.00 | 0.00 | 4/3/2025 | 5/28/2025 2:59:00 PM EST |
| 195.00 | 89.30 | 92.40 | 34.86 | 0.00 | 0.00% | 0 | 22 | 1.06 | 1.00 | 0.00 | 0.00 | 4/24/2025 | 5/28/2025 2:59:00 PM EST |
| 200.00 | 84.00 | 87.80 | 55.55 | 0.00 | 0.00% | 0 | 6 | 0.95 | 1.00 | 0.00 | -0.01 | 5/8/2025 | 5/28/2025 2:59:00 PM EST |
| 210.00 | 74.00 | 77.50 | 44.70 | 0.00 | 0.00% | 0 | 17 | 0.89 | 1.00 | 0.00 | -0.02 | 5/8/2025 | 5/28/2025 2:59:00 PM EST |
| 220.00 | 64.20 | 67.40 | 54.83 | 0.00 | 0.00% | 0 | 794 | 0.79 | 0.99 | 0.00 | -0.05 | 5/23/2025 | 5/28/2025 2:59:00 PM EST |
| 230.00 | 54.60 | 57.70 | 48.38 | 0.00 | 0.00% | 0 | 174 | 0.71 | 0.98 | 0.00 | -0.07 | 5/21/2025 | 5/28/2025 2:59:00 PM EST |
| 240.00 | 44.60 | 47.20 | 45.93 | 0.00 | 0.00% | 0 | 152 | 0.31 | 0.95 | 0.00 | -0.10 | 5/27/2025 | 5/28/2025 2:59:00 PM EST |
| 250.00 | 36.40 | 38.50 | 38.22 | +10.52 | +37.98% | 1 | 73 | 0.54 | 0.91 | 0.01 | -0.14 | 5/28/2025 | 5/28/2025 2:59:00 PM EST |
| 260.00 | 27.20 | 28.90 | 29.12 | +1.12 | +4.00% | 1 | 39 | 0.33 | 0.84 | 0.01 | -0.18 | 5/28/2025 | 5/28/2025 2:59:00 PM EST |
| 270.00 | 19.50 | 20.50 | 20.60 | +1.00 | +5.11% | 10 | 2,329 | 0.34 | 0.75 | 0.01 | -0.21 | 5/28/2025 | 5/28/2025 2:59:00 PM EST |
| 280.00 | 12.60 | 13.40 | 13.25 | +0.15 | +1.15% | 1 | 241 | 0.35 | 0.61 | 0.02 | -0.23 | 5/28/2025 | 5/28/2025 2:59:00 PM EST |
| 290.00 | 7.60 | 8.00 | 7.75 | -0.85 | -9.89% | 4 | 128 | 0.33 | 0.45 | 0.02 | -0.23 | 5/28/2025 | 5/28/2025 2:59:00 PM EST |
| 300.00 | 4.00 | 4.40 | 4.20 | -0.40 | -8.70% | 22 | 209 | 0.32 | 0.29 | 0.01 | -0.19 | 5/28/2025 | 5/28/2025 2:59:00 PM EST |
| 310.00 | 1.80 | 2.15 | 1.85 | -0.25 | -11.91% | 4 | 66 | 0.32 | 0.17 | 0.01 | -0.13 | 5/28/2025 | 5/28/2025 2:59:00 PM EST |
| 320.00 | 0.75 | 1.00 | 0.90 | -0.15 | -14.29% | 5 | 79 | 0.32 | 0.08 | 0.01 | -0.08 | 5/28/2025 | 5/28/2025 2:59:00 PM EST |
| 330.00 | 0.20 | 0.70 | 0.36 | 0.00 | 0.00% | 0 | 30 | 0.33 | 0.04 | 0.00 | -0.04 | 5/27/2025 | 5/28/2025 2:59:00 PM EST |
| 340.00 | 0.00 | 0.15 | 0.15 | -0.18 | -54.55% | 17 | 64 | 0.29 | 0.02 | 0.00 | -0.02 | 5/28/2025 | 5/28/2025 2:59:00 PM EST |
| 350.00 | 0.00 | 0.65 | 0.23 | 0.00 | 0.00% | 0 | 65 | 0.48 | 0.01 | 0.00 | -0.01 | 5/27/2025 | 5/28/2025 2:59:00 PM EST |
| 360.00 | 0.00 | 1.00 | 0.14 | 0.00 | 0.00% | 0 | 71 | 0.57 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/28/2025 2:59:00 PM EST |
| 370.00 | 0.00 | 1.00 | % | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 5/28/2025 2:59:00 PM EST | |||
| 380.00 | 0.00 | 1.00 | 0.36 | 0.00 | 0.00% | 0 | 22 | 0.67 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 2:59:00 PM EST |
| 390.00 | 0.00 | 1.00 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 5/28/2025 2:59:00 PM EST | |||
| 400.00 | 0.00 | 1.00 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 5/28/2025 2:59:00 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 | 0.30 | % | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 5/28/2025 2:59:00 PM EST | |||
| 100.00 | 0.00 | 0.30 | 0.60 | 0.00 | 0.00% | 0 | 13 | 1.84 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/28/2025 2:59:00 PM EST |
| 105.00 | 0.00 | 0.30 | 0.90 | 0.00 | 0.00% | 0 | 23 | 1.76 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/28/2025 2:59:00 PM EST |
| 110.00 | 0.00 | 0.35 | 1.90 | 0.00 | 0.00% | 0 | 1 | 1.72 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 5/28/2025 2:59:00 PM EST |
| 115.00 | 0.00 | 0.35 | % | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 5/28/2025 2:59:00 PM EST | |||
| 120.00 | 0.00 | 0.35 | 0.93 | 0.00 | 0.00% | 0 | 2 | 1.58 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 5/28/2025 2:59:00 PM EST |
| 125.00 | 0.00 | 0.40 | 1.53 | 0.00 | 0.00% | 0 | 3 | 1.53 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 5/28/2025 2:59:00 PM EST |
| 130.00 | 0.00 | 0.40 | 0.02 | 0.00 | 0.00% | 0 | 22 | 1.47 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/28/2025 2:59:00 PM EST |
| 135.00 | 0.00 | 0.40 | 1.10 | 0.00 | 0.00% | 0 | 6 | 1.40 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 5/28/2025 2:59:00 PM EST |
| 140.00 | 0.00 | 0.45 | 2.40 | 0.00 | 0.00% | 0 | 4 | 1.36 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 5/28/2025 2:59:00 PM EST |
| 145.00 | 0.00 | 0.45 | 5.50 | 0.00 | 0.00% | 0 | 27 | 1.30 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 5/28/2025 2:59:00 PM EST |
| 150.00 | 0.00 | 0.45 | 0.04 | 0.00 | 0.00% | 0 | 27 | 1.24 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/28/2025 2:59:00 PM EST |
| 155.00 | 0.00 | 0.45 | 5.15 | 0.00 | 0.00% | 0 | 6 | 1.19 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 5/28/2025 2:59:00 PM EST |
| 160.00 | 0.00 | 0.50 | 0.17 | 0.00 | 0.00% | 0 | 19 | 1.15 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/28/2025 2:59:00 PM EST |
| 165.00 | 0.00 | 0.75 | 0.32 | 0.00 | 0.00% | 0 | 29 | 1.17 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/28/2025 2:59:00 PM EST |
| 170.00 | 0.00 | 0.10 | 0.06 | +0.01 | +20.00% | 1 | 764 | 0.84 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 2:59:00 PM EST |
| 175.00 | 0.00 | 0.55 | 1.77 | 0.00 | 0.00% | 0 | 73 | 1.01 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/28/2025 2:59:00 PM EST |
| 180.00 | 0.00 | 1.00 | 0.25 | 0.00 | 0.00% | 0 | 116 | 1.06 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/28/2025 2:59:00 PM EST |
| 185.00 | 0.00 | 0.60 | 0.54 | 0.00 | 0.00% | 0 | 25 | 0.92 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/28/2025 2:59:00 PM EST |
| 190.00 | 0.00 | 0.65 | 0.38 | 0.00 | 0.00% | 0 | 34 | 0.88 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/28/2025 2:59:00 PM EST |
| 195.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 1,208 | 0.86 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/28/2025 2:59:00 PM EST |
| 200.00 | 0.05 | 0.25 | 0.05 | -0.06 | -54.55% | 5 | 139 | 0.61 | 0.00 | 0.00 | -0.01 | 5/28/2025 | 5/28/2025 2:59:00 PM EST |
| 210.00 | 0.00 | 0.40 | 0.15 | -0.32 | -68.09% | 1 | 221 | 0.64 | 0.00 | 0.00 | -0.02 | 5/28/2025 | 5/28/2025 2:59:00 PM EST |
| 220.00 | 0.00 | 0.75 | 0.40 | 0.00 | 0.00% | 0 | 1,648 | 0.62 | -0.01 | 0.00 | -0.05 | 5/27/2025 | 5/28/2025 2:59:00 PM EST |
| 230.00 | 0.20 | 0.85 | 0.39 | 0.00 | 0.00% | 0 | 119 | 0.48 | -0.02 | 0.00 | -0.07 | 5/27/2025 | 5/28/2025 2:59:00 PM EST |
| 240.00 | 0.25 | 1.00 | 0.60 | 0.00 | 0.00% | 0 | 197 | 0.42 | -0.05 | 0.00 | -0.10 | 5/27/2025 | 5/28/2025 2:59:00 PM EST |
| 250.00 | 1.05 | 1.35 | 1.20 | -0.20 | -14.29% | 1 | 179 | 0.42 | -0.09 | 0.01 | -0.14 | 5/28/2025 | 5/28/2025 2:59:00 PM EST |
| 260.00 | 1.95 | 2.25 | 2.25 | -0.15 | -6.25% | 101 | 499 | 0.39 | -0.16 | 0.01 | -0.18 | 5/28/2025 | 5/28/2025 2:59:00 PM EST |
| 270.00 | 3.90 | 4.30 | 4.10 | -0.20 | -4.66% | 5 | 209 | 0.36 | -0.25 | 0.01 | -0.21 | 5/28/2025 | 5/28/2025 2:59:00 PM EST |
| 280.00 | 7.10 | 7.50 | 7.70 | +0.55 | +7.70% | 116 | 79 | 0.35 | -0.39 | 0.02 | -0.23 | 5/28/2025 | 5/28/2025 2:59:00 PM EST |
| 290.00 | 11.60 | 12.10 | 12.40 | +0.45 | +3.77% | 6 | 44 | 0.34 | -0.55 | 0.02 | -0.23 | 5/28/2025 | 5/28/2025 2:59:00 PM EST |
| 300.00 | 18.00 | 18.70 | 19.12 | 0.00 | 0.00% | 0 | 11 | 0.33 | -0.71 | 0.01 | -0.19 | 5/27/2025 | 5/28/2025 2:59:00 PM EST |
| 310.00 | 25.30 | 27.00 | 109.05 | 0.00 | 0.00% | 0 | 0 | 0.40 | -0.83 | 0.01 | -0.13 | 4/16/2025 | 5/28/2025 2:59:00 PM EST |
| 320.00 | 34.60 | 37.00 | 88.90 | 0.00 | 0.00% | 0 | 0 | 0.41 | -0.92 | 0.01 | -0.08 | 3/7/2025 | 5/28/2025 2:59:00 PM EST |
| 330.00 | 44.30 | 46.80 | 60.30 | 0.00 | 0.00% | 0 | 0 | 0.44 | -0.96 | 0.00 | -0.04 | 2/7/2025 | 5/28/2025 2:59:00 PM EST |
| 340.00 | 53.10 | 56.80 | 68.80 | 0.00 | 0.00% | 0 | 0 | 0.51 | -0.98 | 0.00 | -0.02 | 2/12/2025 | 5/28/2025 2:59:00 PM EST |
| 350.00 | 63.10 | 66.80 | % | 0 | 0 | 0.60 | -0.99 | 0.00 | -0.01 | 5/28/2025 2:59:00 PM EST | |||
| 360.00 | 72.90 | 77.10 | % | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 5/28/2025 2:59:00 PM EST | |||
| 370.00 | 82.90 | 87.10 | % | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 5/28/2025 2:59:00 PM EST | |||
| 380.00 | 92.90 | 97.10 | % | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 5/28/2025 2:59:00 PM EST | |||
| 390.00 | 102.90 | 107.10 | % | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 5/28/2025 2:59:00 PM EST | |||
| 400.00 | 112.90 | 117.10 | % | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 5/28/2025 2:59:00 PM EST |