Options Chain for RALPH LAUREN CORP CL A (RL) - $374.90 as of 5/22/2026 3:17:20 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 200.00 | 176.30 | 180.30 | 178.30 | % | 0.89 | 0 | 1 | 1.38 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:53 PM EST | |||
| 210.00 | 166.20 | 170.30 | 168.25 | % | 0.80 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:53 PM EST | |||
| 220.00 | 156.20 | 160.30 | 158.25 | % | 0.72 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:53 PM EST | |||
| 230.00 | 146.40 | 150.40 | 148.40 | 101.48 | 0.00 | 0.00% | 0.65 | 0 | 1 | 1.10 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/22/2026 3:59:53 PM EST |
| 240.00 | 136.70 | 140.40 | 138.55 | % | 0.58 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:53 PM EST | |||
| 250.00 | 126.70 | 130.10 | 128.40 | % | 0.51 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:53 PM EST | |||
| 260.00 | 116.80 | 119.50 | 118.15 | % | 0.45 | 0 | 4 | 0.80 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:53 PM EST | |||
| 270.00 | 106.80 | 110.30 | 108.55 | % | 0.40 | 0 | 1 | 0.80 | 1.00 | 0.00 | -0.01 | 5/22/2026 3:59:53 PM EST | |||
| 280.00 | 96.60 | 99.80 | 98.20 | % | 0.35 | 0 | 0 | 0.70 | 1.00 | 0.00 | -0.03 | 5/22/2026 3:59:53 PM EST | |||
| 290.00 | 86.80 | 90.80 | 88.80 | 44.58 | 0.00 | 0.00% | 0.31 | 0 | 5 | 0.65 | 1.00 | 0.00 | -0.04 | 5/15/2026 | 5/22/2026 3:59:53 PM EST |
| 300.00 | 77.30 | 80.50 | 78.90 | 77.90 | +42.70 | +121.31% | 0.26 | 1 | 18 | 0.55 | 0.99 | 0.00 | -0.08 | 5/22/2026 | 5/22/2026 3:59:53 PM EST |
| 310.00 | 67.60 | 70.50 | 69.05 | 53.85 | 0.00 | 0.00% | 0.22 | 0 | 1 | 0.52 | 0.97 | 0.00 | -0.08 | 5/21/2026 | 5/22/2026 3:59:53 PM EST |
| 320.00 | 58.00 | 61.10 | 59.55 | 53.50 | 0.00 | 0.00% | 0.19 | 0 | 10 | 0.48 | 0.95 | 0.00 | -0.13 | 5/21/2026 | 5/22/2026 3:59:53 PM EST |
| 330.00 | 48.70 | 51.30 | 50.00 | 51.10 | +1.90 | +3.87% | 0.15 | 7 | 36 | 0.45 | 0.92 | 0.00 | -0.17 | 5/22/2026 | 5/22/2026 3:59:53 PM EST |
| 340.00 | 39.80 | 43.10 | 41.45 | 38.35 | -4.15 | -9.77% | 0.12 | 1 | 21 | 0.34 | 0.87 | 0.01 | -0.21 | 5/22/2026 | 5/22/2026 3:59:53 PM EST |
| 350.00 | 31.80 | 33.90 | 32.85 | 31.52 | -0.89 | -2.75% | 0.09 | 7 | 388 | 0.33 | 0.81 | 0.01 | -0.24 | 5/22/2026 | 5/22/2026 3:59:53 PM EST |
| 360.00 | 24.80 | 27.30 | 26.05 | 22.60 | -2.40 | -9.60% | 0.07 | 2 | 437 | 0.36 | 0.72 | 0.01 | -0.27 | 5/22/2026 | 5/22/2026 3:59:53 PM EST |
| 370.00 | 17.90 | 19.90 | 18.90 | 20.30 | +2.32 | +12.91% | 0.05 | 5 | 797 | 0.34 | 0.62 | 0.01 | -0.28 | 5/22/2026 | 5/22/2026 3:59:53 PM EST |
| 380.00 | 12.20 | 14.60 | 13.40 | 13.90 | +1.27 | +10.06% | 0.04 | 18 | 331 | 0.34 | 0.51 | 0.01 | -0.28 | 5/22/2026 | 5/22/2026 3:59:53 PM EST |
| 390.00 | 7.80 | 9.50 | 8.65 | 8.00 | -1.02 | -11.31% | 0.02 | 2 | 95 | 0.32 | 0.39 | 0.01 | -0.25 | 5/22/2026 | 5/22/2026 3:59:53 PM EST |
| 400.00 | 4.70 | 6.40 | 5.55 | 5.70 | -0.22 | -3.72% | 0.01 | 69 | 75 | 0.32 | 0.28 | 0.01 | -0.22 | 5/22/2026 | 5/22/2026 3:59:53 PM EST |
| 410.00 | 2.70 | 3.80 | 3.25 | 3.25 | -0.10 | -2.99% | 0.01 | 5 | 36 | 0.32 | 0.20 | 0.01 | -0.17 | 5/22/2026 | 5/22/2026 3:59:53 PM EST |
| 420.00 | 1.50 | 2.95 | 2.23 | 2.30 | +0.30 | +15.00% | 0.01 | 17 | 15 | 0.33 | 0.13 | 0.01 | -0.13 | 5/22/2026 | 5/22/2026 3:59:53 PM EST |
| 430.00 | 0.80 | 3.30 | 2.05 | 3.30 | +1.97 | +148.12% | 0.00 | 1 | 14 | 0.36 | 0.09 | 0.00 | -0.10 | 5/22/2026 | 5/22/2026 3:59:53 PM EST |
| 440.00 | 0.10 | 1.25 | 0.68 | 0.67 | +0.42 | +168.00% | 0.00 | 4 | 10 | 0.31 | 0.05 | 0.00 | -0.07 | 5/22/2026 | 5/22/2026 3:59:53 PM EST |
| 450.00 | 0.05 | 1.10 | 0.58 | 0.42 | +0.07 | +20.00% | 0.00 | 1 | 10 | 0.33 | 0.03 | 0.00 | -0.04 | 5/22/2026 | 5/22/2026 3:59:53 PM EST |
| 460.00 | 0.00 | 2.25 | 1.13 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.53 | 0.02 | 0.00 | -0.03 | 4/30/2026 | 5/22/2026 3:59:53 PM EST |
| 470.00 | 0.00 | 0.45 | 0.23 | 0.05 | -0.06 | -54.55% | 0.00 | 11 | 12 | 0.41 | 0.01 | 0.00 | -0.02 | 5/22/2026 | 5/22/2026 3:59:53 PM EST |
| 480.00 | 0.00 | 1.35 | 0.68 | 1.45 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.54 | 0.00 | 0.00 | -0.01 | 4/23/2026 | 5/22/2026 3:59:53 PM EST |
| 490.00 | 0.00 | 0.95 | 0.48 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.54 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 3:59:53 PM EST |
| 500.00 | 0.00 | 2.15 | 1.08 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.67 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 5/22/2026 3:59:53 PM EST |
| 510.00 | 0.00 | 2.15 | 1.08 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.71 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 5/22/2026 3:59:53 PM EST |
| 520.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 200.00 | 0.00 | 0.30 | 0.15 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.03 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 5/22/2026 3:59:53 PM EST |
| 210.00 | 0.00 | 2.15 | 1.08 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.32 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/22/2026 3:59:53 PM EST |
| 220.00 | 0.00 | 2.15 | 1.08 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.23 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/22/2026 3:59:53 PM EST |
| 230.00 | 0.00 | 2.15 | 1.08 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.15 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/22/2026 3:59:53 PM EST |
| 240.00 | 0.00 | 2.15 | 1.08 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 32 | 1.06 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/22/2026 3:59:53 PM EST |
| 250.00 | 0.00 | 0.05 | 0.03 | 0.04 | -0.66 | -94.29% | 0.00 | 4 | 28 | 0.57 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:53 PM EST |
| 260.00 | 0.05 | 0.90 | 0.48 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.64 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 3:59:53 PM EST |
| 270.00 | 0.00 | 0.95 | 0.48 | 1.08 | 0.00 | 0.00% | 0.00 | 0 | 408 | 0.70 | 0.00 | 0.00 | -0.01 | 5/21/2026 | 5/22/2026 3:59:53 PM EST |
| 280.00 | 0.00 | 0.75 | 0.38 | 0.17 | +0.12 | +240.00% | 0.00 | 2 | 50 | 0.61 | 0.00 | 0.00 | -0.03 | 5/22/2026 | 5/22/2026 3:59:53 PM EST |
| 290.00 | 0.00 | 2.40 | 1.20 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 42 | 0.70 | 0.00 | 0.00 | -0.04 | 5/21/2026 | 5/22/2026 3:59:53 PM EST |
| 300.00 | 0.10 | 0.60 | 0.35 | 0.50 | +0.20 | +66.67% | 0.00 | 28 | 441 | 0.42 | -0.01 | 0.00 | -0.08 | 5/22/2026 | 5/22/2026 3:59:53 PM EST |
| 310.00 | 0.00 | 0.80 | 0.40 | 0.67 | -0.35 | -34.32% | 0.00 | 5 | 198 | 0.44 | -0.03 | 0.00 | -0.08 | 5/22/2026 | 5/22/2026 3:59:53 PM EST |
| 320.00 | 0.90 | 1.75 | 1.33 | 1.65 | +0.38 | +29.93% | 0.00 | 4 | 204 | 0.43 | -0.05 | 0.00 | -0.13 | 5/22/2026 | 5/22/2026 3:59:53 PM EST |
| 330.00 | 1.45 | 2.30 | 1.88 | 1.63 | -0.57 | -25.91% | 0.01 | 3 | 127 | 0.40 | -0.08 | 0.00 | -0.17 | 5/22/2026 | 5/22/2026 3:59:53 PM EST |
| 340.00 | 2.40 | 3.60 | 3.00 | 2.91 | -0.80 | -21.57% | 0.01 | 17 | 26 | 0.39 | -0.13 | 0.01 | -0.21 | 5/22/2026 | 5/22/2026 3:59:53 PM EST |
| 350.00 | 3.90 | 5.00 | 4.45 | 4.55 | -0.91 | -16.67% | 0.01 | 6 | 40 | 0.37 | -0.19 | 0.01 | -0.24 | 5/22/2026 | 5/22/2026 3:59:53 PM EST |
| 360.00 | 6.20 | 7.70 | 6.95 | 5.98 | -2.22 | -27.08% | 0.02 | 4 | 30 | 0.36 | -0.28 | 0.01 | -0.27 | 5/22/2026 | 5/22/2026 3:59:53 PM EST |
| 370.00 | 9.30 | 11.00 | 10.15 | 10.54 | -0.96 | -8.35% | 0.03 | 8 | 25 | 0.35 | -0.38 | 0.01 | -0.28 | 5/22/2026 | 5/22/2026 3:59:53 PM EST |
| 380.00 | 14.10 | 15.90 | 15.00 | 15.02 | -0.85 | -5.36% | 0.04 | 2 | 31 | 0.35 | -0.49 | 0.01 | -0.28 | 5/22/2026 | 5/22/2026 3:59:53 PM EST |
| 390.00 | 19.70 | 21.50 | 20.60 | 55.92 | 0.00 | 0.00% | 0.05 | 0 | 3 | 0.34 | -0.61 | 0.01 | -0.25 | 5/20/2026 | 5/22/2026 3:59:53 PM EST |
| 400.00 | 25.80 | 28.30 | 27.05 | 35.00 | 0.00 | 0.00% | 0.07 | 0 | 14 | 0.33 | -0.72 | 0.01 | -0.22 | 5/21/2026 | 5/22/2026 3:59:53 PM EST |
| 410.00 | 33.30 | 36.40 | 34.85 | 61.10 | 0.00 | 0.00% | 0.09 | 0 | 14 | 0.31 | -0.80 | 0.01 | -0.17 | 5/4/2026 | 5/22/2026 3:59:53 PM EST |
| 420.00 | 42.50 | 45.30 | 43.90 | % | 0.10 | 0 | 0 | 0.32 | -0.87 | 0.01 | -0.13 | 5/22/2026 3:59:53 PM EST | |||
| 430.00 | 51.20 | 54.60 | 52.90 | % | 0.12 | 0 | 0 | 0.41 | -0.92 | 0.00 | -0.10 | 5/22/2026 3:59:53 PM EST | |||
| 440.00 | 60.80 | 64.20 | 62.50 | % | 0.14 | 0 | 0 | 0.43 | -0.95 | 0.00 | -0.07 | 5/22/2026 3:59:53 PM EST | |||
| 450.00 | 70.30 | 74.30 | 72.30 | % | 0.16 | 0 | 0 | 0.52 | -0.97 | 0.00 | -0.04 | 5/22/2026 3:59:53 PM EST | |||
| 460.00 | 81.00 | 84.00 | 82.50 | % | 0.18 | 0 | 0 | 0.58 | -0.98 | 0.00 | -0.03 | 5/22/2026 3:59:53 PM EST | |||
| 470.00 | 91.30 | 94.00 | 92.65 | 92.30 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.62 | -0.99 | 0.00 | -0.02 | 4/23/2026 | 5/22/2026 3:59:53 PM EST |
| 480.00 | 100.70 | 104.00 | 102.35 | % | 0.21 | 0 | 0 | 0.66 | -1.00 | 0.00 | -0.01 | 5/22/2026 3:59:53 PM EST | |||
| 490.00 | 110.30 | 114.30 | 112.30 | % | 0.23 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:53 PM EST | |||
| 500.00 | 120.30 | 124.30 | 122.30 | % | 0.24 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:53 PM EST | |||
| 510.00 | 130.30 | 134.30 | 132.30 | % | 0.26 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:53 PM EST | |||
| 520.00 | 140.30 | 144.30 | 142.30 | % | 0.27 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:53 PM EST |