Options Chain for RALPH LAUREN CORP CL A (RL) - $186.50 as of 3/28/2024 2:51:40 PM EST
Calls
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
55.00 | 131.00 | 135.00 | % | 0 | 0 | 2.96 | 1.00 | 0.00 | -0.01 | 3/28/2024 4:00:10 PM EST | |||
60.00 | 126.00 | 130.00 | % | 0 | 0 | 2.76 | 1.00 | 0.00 | -0.01 | 3/28/2024 4:00:10 PM EST | |||
65.00 | 120.90 | 125.00 | % | 0 | 0 | 2.61 | 1.00 | 0.00 | -0.01 | 3/28/2024 4:00:10 PM EST | |||
70.00 | 115.90 | 120.00 | % | 0 | 0 | 2.44 | 1.00 | 0.00 | -0.01 | 3/28/2024 4:00:10 PM EST | |||
75.00 | 110.90 | 115.10 | % | 0 | 0 | 2.55 | 1.00 | 0.00 | -0.01 | 3/28/2024 4:00:10 PM EST | |||
80.00 | 105.90 | 110.00 | % | 0 | 0 | 2.13 | 1.00 | 0.00 | -0.01 | 3/28/2024 4:00:10 PM EST | |||
85.00 | 101.10 | 105.10 | % | 0 | 0 | 2.23 | 1.00 | 0.00 | -0.01 | 3/28/2024 4:00:10 PM EST | |||
90.00 | 96.10 | 100.10 | % | 0 | 0 | 1.86 | 1.00 | 0.00 | -0.01 | 3/28/2024 4:00:10 PM EST | |||
95.00 | 90.90 | 95.10 | 88.80 | 0.00 | 0.00% | 0 | 0 | 1.76 | 1.00 | 0.00 | -0.01 | 3/26/2024 | 3/28/2024 4:00:10 PM EST |
100.00 | 86.00 | 90.20 | 83.80 | 0.00 | 0.00% | 0 | 0 | 1.83 | 1.00 | 0.00 | -0.02 | 3/26/2024 | 3/28/2024 4:00:10 PM EST |
105.00 | 81.00 | 85.20 | 78.80 | 0.00 | 0.00% | 0 | 0 | 1.72 | 1.00 | 0.00 | -0.02 | 3/26/2024 | 3/28/2024 4:00:10 PM EST |
110.00 | 76.20 | 79.30 | 73.80 | 0.00 | 0.00% | 0 | 0 | 1.42 | 1.00 | 0.00 | -0.02 | 3/26/2024 | 3/28/2024 4:00:10 PM EST |
115.00 | 71.80 | 74.20 | 70.30 | 0.00 | 0.00% | 0 | 50 | 1.44 | 1.00 | 0.00 | -0.02 | 3/27/2024 | 3/28/2024 4:00:10 PM EST |
120.00 | 66.10 | 69.20 | 62.80 | 0.00 | 0.00% | 0 | 0 | 1.35 | 1.00 | 0.00 | -0.02 | 3/26/2024 | 3/28/2024 4:00:10 PM EST |
125.00 | 61.10 | 65.20 | 58.48 | 0.00 | 0.00% | 0 | 0 | 1.30 | 1.00 | 0.00 | -0.02 | 3/18/2024 | 3/28/2024 4:00:10 PM EST |
130.00 | 56.10 | 60.30 | 53.53 | 0.00 | 0.00% | 0 | 0 | 1.20 | 1.00 | 0.00 | -0.02 | 3/18/2024 | 3/28/2024 4:00:10 PM EST |
135.00 | 51.30 | 55.30 | 50.41 | 0.00 | 0.00% | 0 | 1 | 1.10 | 1.00 | 0.00 | -0.02 | 3/27/2024 | 3/28/2024 4:00:10 PM EST |
140.00 | 46.20 | 50.30 | 43.50 | 0.00 | 0.00% | 0 | 1 | 1.00 | 1.00 | 0.00 | -0.02 | 3/25/2024 | 3/28/2024 4:00:10 PM EST |
145.00 | 41.20 | 45.40 | 40.68 | 0.00 | 0.00% | 0 | 1 | 0.92 | 1.00 | 0.00 | -0.02 | 3/27/2024 | 3/28/2024 4:00:10 PM EST |
150.00 | 36.50 | 39.80 | 26.60 | 0.00 | 0.00% | 0 | 1,037 | 0.76 | 1.00 | 0.00 | -0.02 | 3/8/2024 | 3/28/2024 4:00:10 PM EST |
155.00 | 31.30 | 35.40 | 27.16 | 0.00 | 0.00% | 0 | 123 | 0.74 | 0.99 | 0.00 | -0.03 | 3/13/2024 | 3/28/2024 4:00:10 PM EST |
160.00 | 26.50 | 30.40 | 22.73 | 0.00 | 0.00% | 0 | 50 | 0.65 | 0.98 | 0.00 | -0.04 | 3/5/2024 | 3/28/2024 4:00:10 PM EST |
165.00 | 22.00 | 24.60 | 21.28 | 0.00 | 0.00% | 0 | 148 | 0.51 | 0.96 | 0.01 | -0.05 | 3/27/2024 | 3/28/2024 4:00:10 PM EST |
170.00 | 18.20 | 19.30 | 16.28 | 0.00 | 0.00% | 0 | 149 | 0.38 | 0.93 | 0.01 | -0.07 | 3/27/2024 | 3/28/2024 4:00:10 PM EST |
175.00 | 13.70 | 14.40 | 14.00 | -1.57 | -10.09% | 12 | 280 | 0.38 | 0.87 | 0.02 | -0.09 | 3/28/2024 | 3/28/2024 4:00:10 PM EST |
180.00 | 9.50 | 10.20 | 9.45 | +1.41 | +17.54% | 40 | 306 | 0.26 | 0.78 | 0.03 | -0.10 | 3/28/2024 | 3/28/2024 4:00:10 PM EST |
185.00 | 6.10 | 6.40 | 5.10 | 0.00 | 0.00% | 0 | 186 | 0.24 | 0.63 | 0.03 | -0.11 | 3/27/2024 | 3/28/2024 4:00:10 PM EST |
190.00 | 3.50 | 3.80 | 3.70 | +0.74 | +25.00% | 12 | 123 | 0.24 | 0.45 | 0.04 | -0.11 | 3/28/2024 | 3/28/2024 4:00:10 PM EST |
195.00 | 1.80 | 1.95 | 1.85 | +0.17 | +10.12% | 2 | 247 | 0.24 | 0.28 | 0.03 | -0.09 | 3/28/2024 | 3/28/2024 4:00:10 PM EST |
200.00 | 0.85 | 0.95 | 0.80 | 0.00 | 0.00% | 0 | 111 | 0.23 | 0.16 | 0.02 | -0.06 | 3/27/2024 | 3/28/2024 4:00:10 PM EST |
210.00 | 0.05 | 0.45 | 0.48 | 0.00 | 0.00% | 0 | 10 | 0.25 | 0.03 | 0.01 | -0.02 | 3/22/2024 | 3/28/2024 4:00:10 PM EST |
220.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 7 | 0.30 | 0.00 | 0.00 | 0.00 | 3/18/2024 | 3/28/2024 4:00:10 PM EST |
230.00 | 0.00 | 1.30 | % | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 3/28/2024 4:00:10 PM EST | |||
240.00 | 0.00 | 1.30 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 3/28/2024 4:00:10 PM EST |
Puts
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
55.00 | 0.00 | 0.10 | % | 0 | 0 | 2.02 | 0.00 | 0.00 | -0.01 | 3/28/2024 4:00:10 PM EST | |||
60.00 | 0.00 | 0.50 | % | 0 | 0 | 2.34 | 0.00 | 0.00 | -0.01 | 3/28/2024 4:00:10 PM EST | |||
65.00 | 0.00 | 0.75 | % | 0 | 0 | 2.33 | 0.00 | 0.00 | -0.01 | 3/28/2024 4:00:10 PM EST | |||
70.00 | 0.00 | 0.05 | % | 0 | 1 | 2.70 | 0.00 | 0.00 | -0.01 | 3/28/2024 4:00:10 PM EST | |||
75.00 | 0.00 | 0.15 | % | 0 | 23 | 2.53 | 0.00 | 0.00 | -0.01 | 3/28/2024 4:00:10 PM EST | |||
80.00 | 0.00 | 0.10 | 0.24 | 0.00 | 0.00% | 0 | 3 | 2.37 | 0.00 | 0.00 | -0.01 | 2/1/2024 | 3/28/2024 4:00:10 PM EST |
85.00 | 0.00 | 0.15 | 0.23 | 0.00 | 0.00% | 0 | 12 | 1.40 | 0.00 | 0.00 | -0.01 | 1/19/2024 | 3/28/2024 4:00:10 PM EST |
90.00 | 0.00 | 1.15 | % | 0 | 2 | 1.82 | 0.00 | 0.00 | -0.01 | 3/28/2024 4:00:10 PM EST | |||
95.00 | 0.00 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 17 | 1.22 | 0.00 | 0.00 | -0.01 | 2/13/2024 | 3/28/2024 4:00:10 PM EST |
100.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 1,015 | 1.14 | 0.00 | 0.00 | -0.02 | 2/20/2024 | 3/28/2024 4:00:10 PM EST |
105.00 | 0.00 | 0.15 | 0.20 | 0.00 | 0.00% | 0 | 550 | 1.06 | 0.00 | 0.00 | -0.02 | 3/21/2024 | 3/28/2024 4:00:10 PM EST |
110.00 | 0.00 | 0.15 | 0.36 | 0.00 | 0.00% | 0 | 324 | 0.98 | 0.00 | 0.00 | -0.02 | 3/6/2024 | 3/28/2024 4:00:10 PM EST |
115.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 590 | 0.91 | 0.00 | 0.00 | -0.02 | 3/21/2024 | 3/28/2024 4:00:10 PM EST |
120.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 233 | 1.38 | 0.00 | 0.00 | -0.02 | 3/27/2024 | 3/28/2024 4:00:10 PM EST |
125.00 | 0.00 | 0.05 | 0.09 | 0.00 | 0.00% | 0 | 260 | 1.28 | 0.00 | 0.00 | -0.02 | 3/27/2024 | 3/28/2024 4:00:10 PM EST |
130.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 215 | 1.18 | 0.00 | 0.00 | -0.02 | 3/27/2024 | 3/28/2024 4:00:10 PM EST |
135.00 | 0.00 | 0.10 | 0.06 | 0.00 | 0.00% | 0 | 69 | 1.00 | 0.00 | 0.00 | -0.02 | 3/21/2024 | 3/28/2024 4:00:10 PM EST |
140.00 | 0.00 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 1,024 | 0.62 | 0.00 | 0.00 | -0.02 | 3/21/2024 | 3/28/2024 4:00:10 PM EST |
145.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 46 | 0.54 | 0.00 | 0.00 | -0.02 | 3/25/2024 | 3/28/2024 4:00:10 PM EST |
150.00 | 0.00 | 0.15 | 0.19 | 0.00 | 0.00% | 0 | 101 | 0.46 | 0.00 | 0.00 | -0.02 | 3/27/2024 | 3/28/2024 4:00:10 PM EST |
155.00 | 0.05 | 0.15 | 0.25 | 0.00 | 0.00% | 0 | 39 | 0.37 | -0.01 | 0.00 | -0.03 | 3/21/2024 | 3/28/2024 4:00:10 PM EST |
160.00 | 0.05 | 0.20 | 0.20 | 0.00 | 0.00% | 0 | 135 | 0.33 | -0.02 | 0.00 | -0.04 | 3/27/2024 | 3/28/2024 4:00:10 PM EST |
165.00 | 0.15 | 0.25 | 0.25 | -0.05 | -16.67% | 52 | 348 | 0.30 | -0.04 | 0.01 | -0.05 | 3/28/2024 | 3/28/2024 4:00:10 PM EST |
170.00 | 0.30 | 0.40 | 0.45 | -0.50 | -52.64% | 4 | 175 | 0.28 | -0.07 | 0.01 | -0.07 | 3/28/2024 | 3/28/2024 4:00:10 PM EST |
175.00 | 0.65 | 0.80 | 1.66 | 0.00 | 0.00% | 0 | 364 | 0.26 | -0.13 | 0.02 | -0.09 | 3/26/2024 | 3/28/2024 4:00:10 PM EST |
180.00 | 1.40 | 1.60 | 1.50 | -0.55 | -26.83% | 20 | 202 | 0.25 | -0.22 | 0.03 | -0.10 | 3/28/2024 | 3/28/2024 4:00:10 PM EST |
185.00 | 2.85 | 3.10 | 3.30 | -2.40 | -42.11% | 3 | 228 | 0.24 | -0.37 | 0.03 | -0.11 | 3/28/2024 | 3/28/2024 4:00:10 PM EST |
190.00 | 5.20 | 5.50 | 6.10 | -1.10 | -15.28% | 1 | 185 | 0.24 | -0.55 | 0.04 | -0.11 | 3/28/2024 | 3/28/2024 4:00:10 PM EST |
195.00 | 8.30 | 8.90 | 13.60 | 0.00 | 0.00% | 0 | 32 | 0.23 | -0.72 | 0.03 | -0.09 | 3/25/2024 | 3/28/2024 4:00:10 PM EST |
200.00 | 12.20 | 14.70 | 15.22 | 0.00 | 0.00% | 0 | 5 | 0.35 | -0.84 | 0.02 | -0.06 | 2/26/2024 | 3/28/2024 4:00:10 PM EST |
210.00 | 20.50 | 24.20 | % | 0 | 0 | 0.49 | -0.97 | 0.01 | -0.02 | 3/28/2024 4:00:10 PM EST | |||
220.00 | 30.50 | 34.40 | % | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 3/28/2024 4:00:10 PM EST | |||
230.00 | 40.20 | 44.20 | % | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 3/28/2024 4:00:10 PM EST | |||
240.00 | 50.30 | 54.20 | % | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 3/28/2024 4:00:10 PM EST |