Options Chain for RALPH LAUREN CORP CL A (RL) - $228.92 as of 4/2/2025 11:52:43 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 148.00 | 151.70 | % | 0 | 0 | 3.20 | 1.00 | 0.00 | 0.00 | 4/2/2025 11:58:59 AM EST | |||
| 90.00 | 143.00 | 146.90 | % | 0 | 0 | 3.03 | 1.00 | 0.00 | 0.00 | 4/2/2025 11:58:59 AM EST | |||
| 95.00 | 138.00 | 141.90 | % | 0 | 0 | 2.88 | 1.00 | 0.00 | 0.00 | 4/2/2025 11:58:59 AM EST | |||
| 100.00 | 132.90 | 136.90 | % | 0 | 0 | 2.73 | 1.00 | 0.00 | 0.00 | 4/2/2025 11:58:59 AM EST | |||
| 105.00 | 128.00 | 131.80 | 178.00 | 0.00 | 0.00% | 0 | 0 | 2.58 | 1.00 | 0.00 | 0.00 | 2/6/2025 | 4/2/2025 11:58:59 AM EST |
| 110.00 | 123.00 | 126.50 | % | 0 | 0 | 2.40 | 1.00 | 0.00 | 0.00 | 4/2/2025 11:58:59 AM EST | |||
| 115.00 | 118.00 | 121.30 | % | 0 | 0 | 2.32 | 1.00 | 0.00 | 0.00 | 4/2/2025 11:58:59 AM EST | |||
| 120.00 | 113.70 | 116.20 | % | 0 | 0 | 2.20 | 1.00 | 0.00 | 0.00 | 4/2/2025 11:58:59 AM EST | |||
| 125.00 | 108.10 | 111.90 | % | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 4/2/2025 11:58:59 AM EST | |||
| 130.00 | 103.10 | 106.40 | % | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 4/2/2025 11:58:59 AM EST | |||
| 135.00 | 98.10 | 101.40 | 84.96 | 0.00 | 0.00% | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 3/18/2025 | 4/2/2025 11:58:59 AM EST |
| 140.00 | 93.10 | 96.50 | 88.00 | 0.00 | 0.00% | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 12/13/2024 | 4/2/2025 11:58:59 AM EST |
| 145.00 | 88.40 | 91.40 | 34.10 | 0.00 | 0.00% | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 8/22/2024 | 4/2/2025 11:58:59 AM EST |
| 150.00 | 83.20 | 86.80 | % | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 4/2/2025 11:58:59 AM EST | |||
| 155.00 | 78.20 | 81.80 | 29.94 | 0.00 | 0.00% | 0 | 0 | 1.42 | 1.00 | 0.00 | -0.02 | 9/6/2024 | 4/2/2025 11:58:59 AM EST |
| 160.00 | 73.40 | 76.50 | % | 0 | 0 | 1.39 | 1.00 | 0.00 | -0.02 | 4/2/2025 11:58:59 AM EST | |||
| 165.00 | 68.50 | 71.30 | % | 0 | 0 | 1.28 | 1.00 | 0.00 | -0.04 | 4/2/2025 11:58:59 AM EST | |||
| 170.00 | 63.40 | 66.30 | 28.20 | 0.00 | 0.00% | 0 | 0 | 1.15 | 0.99 | 0.00 | -0.06 | 9/23/2024 | 4/2/2025 11:58:59 AM EST |
| 175.00 | 58.40 | 61.40 | 34.00 | 0.00 | 0.00% | 0 | 0 | 1.05 | 0.99 | 0.00 | -0.07 | 11/1/2024 | 4/2/2025 11:58:59 AM EST |
| 180.00 | 53.40 | 56.30 | 61.70 | 0.00 | 0.00% | 0 | 4 | 0.98 | 0.97 | 0.00 | -0.10 | 3/6/2025 | 4/2/2025 11:58:59 AM EST |
| 185.00 | 48.50 | 51.80 | 11.06 | 0.00 | 0.00% | 0 | 14 | 0.94 | 0.96 | 0.00 | -0.13 | 8/20/2024 | 4/2/2025 11:58:59 AM EST |
| 190.00 | 44.20 | 47.10 | 25.40 | 0.00 | 0.00% | 0 | 11 | 0.83 | 0.95 | 0.00 | -0.14 | 10/31/2024 | 4/2/2025 11:58:59 AM EST |
| 195.00 | 38.80 | 41.80 | 27.00 | 0.00 | 0.00% | 0 | 4 | 0.83 | 0.94 | 0.00 | -0.16 | 3/31/2025 | 4/2/2025 11:58:59 AM EST |
| 200.00 | 34.20 | 37.30 | 25.90 | 0.00 | 0.00% | 0 | 6 | 0.70 | 0.92 | 0.01 | -0.19 | 4/1/2025 | 4/2/2025 11:58:59 AM EST |
| 210.00 | 26.00 | 27.10 | 24.90 | +9.96 | +66.67% | 2 | 27 | 0.51 | 0.85 | 0.01 | -0.24 | 4/2/2025 | 4/2/2025 11:58:59 AM EST |
| 220.00 | 17.70 | 18.30 | 17.10 | +3.80 | +28.58% | 76 | 414 | 0.47 | 0.77 | 0.01 | -0.26 | 4/2/2025 | 4/2/2025 11:58:59 AM EST |
| 230.00 | 10.50 | 11.20 | 10.00 | +2.55 | +34.23% | 6 | 194 | 0.42 | 0.61 | 0.02 | -0.28 | 4/2/2025 | 4/2/2025 11:58:59 AM EST |
| 240.00 | 5.40 | 5.90 | 5.00 | +1.50 | +42.86% | 3 | 103 | 0.40 | 0.41 | 0.02 | -0.26 | 4/2/2025 | 4/2/2025 11:58:59 AM EST |
| 250.00 | 2.40 | 2.60 | 2.25 | +0.85 | +60.72% | 3 | 88 | 0.39 | 0.23 | 0.02 | -0.19 | 4/2/2025 | 4/2/2025 11:58:59 AM EST |
| 260.00 | 0.95 | 1.15 | 0.50 | 0.00 | 0.00% | 0 | 87 | 0.39 | 0.11 | 0.01 | -0.12 | 4/1/2025 | 4/2/2025 11:58:59 AM EST |
| 270.00 | 0.30 | 0.75 | 0.35 | +0.15 | +75.00% | 1 | 59 | 0.42 | 0.05 | 0.00 | -0.06 | 4/2/2025 | 4/2/2025 11:58:59 AM EST |
| 280.00 | 0.05 | 0.20 | 0.20 | +0.15 | +300.00% | 1 | 141 | 0.40 | 0.02 | 0.00 | -0.03 | 4/2/2025 | 4/2/2025 11:58:59 AM EST |
| 290.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 81 | 0.65 | 0.01 | 0.00 | -0.01 | 3/27/2025 | 4/2/2025 11:58:59 AM EST |
| 300.00 | 0.00 | 2.15 | 0.48 | 0.00 | 0.00% | 0 | 29 | 0.92 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 4/2/2025 11:58:59 AM EST |
| 310.00 | 0.00 | 2.15 | 0.22 | 0.00 | 0.00% | 0 | 8 | 1.01 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 4/2/2025 11:58:59 AM EST |
| 320.00 | 0.00 | 1.35 | 0.80 | 0.00 | 0.00% | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 4/2/2025 11:58:59 AM EST |
| 330.00 | 0.00 | 0.75 | 0.80 | 0.00 | 0.00% | 0 | 5 | 0.94 | 0.00 | 0.00 | 0.00 | 2/12/2025 | 4/2/2025 11:58:59 AM EST |
| 340.00 | 0.00 | 0.35 | 0.70 | 0.00 | 0.00% | 0 | 10 | 0.92 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 4/2/2025 11:58:59 AM EST |
| 350.00 | 0.00 | 0.75 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 4/2/2025 11:58:59 AM EST | |||
| 360.00 | 0.00 | 0.75 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 4/2/2025 11:58:59 AM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 0.00 | 0.20 | % | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 4/2/2025 11:58:59 AM EST | |||
| 90.00 | 0.00 | 1.20 | % | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 4/2/2025 11:58:59 AM EST | |||
| 95.00 | 0.00 | 1.20 | % | 0 | 0 | 2.52 | 0.00 | 0.00 | 0.00 | 4/2/2025 11:58:59 AM EST | |||
| 100.00 | 0.00 | 0.20 | % | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 4/2/2025 11:58:59 AM EST | |||
| 105.00 | 0.00 | 1.20 | % | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 4/2/2025 11:58:59 AM EST | |||
| 110.00 | 0.00 | 0.20 | % | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 4/2/2025 11:58:59 AM EST | |||
| 115.00 | 0.00 | 0.25 | % | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 4/2/2025 11:58:59 AM EST | |||
| 120.00 | 0.00 | 0.25 | 1.65 | 0.00 | 0.00% | 0 | 1 | 1.50 | 0.00 | 0.00 | 0.00 | 9/18/2024 | 4/2/2025 11:58:59 AM EST |
| 125.00 | 0.00 | 0.50 | 3.20 | 0.00 | 0.00% | 0 | 12 | 1.57 | 0.00 | 0.00 | 0.00 | 9/5/2024 | 4/2/2025 11:58:59 AM EST |
| 130.00 | 0.00 | 0.25 | % | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 4/2/2025 11:58:59 AM EST | |||
| 135.00 | 0.00 | 0.70 | % | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 4/2/2025 11:58:59 AM EST | |||
| 140.00 | 0.00 | 1.25 | 0.55 | 0.00 | 0.00% | 0 | 14 | 1.18 | 0.00 | 0.00 | 0.00 | 1/6/2025 | 4/2/2025 11:58:59 AM EST |
| 145.00 | 0.00 | 0.30 | 1.65 | 0.00 | 0.00% | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 4/2/2025 11:58:59 AM EST |
| 150.00 | 0.00 | 1.35 | 1.70 | 0.00 | 0.00% | 0 | 4 | 1.40 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 4/2/2025 11:58:59 AM EST |
| 155.00 | 0.00 | 0.30 | 5.10 | 0.00 | 0.00% | 0 | 11 | 1.00 | 0.00 | 0.00 | -0.02 | 9/24/2024 | 4/2/2025 11:58:59 AM EST |
| 160.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 17 | 1.09 | 0.00 | 0.00 | -0.02 | 3/31/2025 | 4/2/2025 11:58:59 AM EST |
| 165.00 | 0.00 | 0.75 | 6.70 | 0.00 | 0.00% | 0 | 27 | 1.01 | 0.00 | 0.00 | -0.04 | 10/4/2024 | 4/2/2025 11:58:59 AM EST |
| 170.00 | 0.10 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 226 | 0.82 | -0.01 | 0.00 | -0.06 | 3/28/2025 | 4/2/2025 11:58:59 AM EST |
| 175.00 | 0.00 | 0.75 | 0.23 | 0.00 | 0.00% | 0 | 64 | 0.87 | -0.01 | 0.00 | -0.07 | 4/1/2025 | 4/2/2025 11:58:59 AM EST |
| 180.00 | 0.10 | 0.75 | 1.60 | 0.00 | 0.00% | 0 | 40 | 0.69 | -0.03 | 0.00 | -0.10 | 3/13/2025 | 4/2/2025 11:58:59 AM EST |
| 185.00 | 0.25 | 0.45 | 0.35 | 0.00 | 0.00% | 0 | 19 | 0.63 | -0.04 | 0.00 | -0.13 | 4/1/2025 | 4/2/2025 11:58:59 AM EST |
| 190.00 | 0.40 | 1.10 | 1.14 | 0.00 | 0.00% | 0 | 36 | 0.66 | -0.05 | 0.00 | -0.14 | 3/31/2025 | 4/2/2025 11:58:59 AM EST |
| 195.00 | 0.00 | 0.70 | 1.15 | 0.00 | 0.00% | 0 | 48 | 0.58 | -0.06 | 0.00 | -0.16 | 4/1/2025 | 4/2/2025 11:58:59 AM EST |
| 200.00 | 0.00 | 0.85 | 2.10 | 0.00 | 0.00% | 0 | 91 | 0.55 | -0.08 | 0.01 | -0.19 | 3/31/2025 | 4/2/2025 11:58:59 AM EST |
| 210.00 | 1.20 | 1.40 | 1.28 | -0.87 | -40.47% | 3 | 707 | 0.49 | -0.15 | 0.01 | -0.24 | 4/2/2025 | 4/2/2025 11:58:59 AM EST |
| 220.00 | 2.60 | 2.95 | 3.55 | -1.25 | -26.05% | 1 | 87 | 0.45 | -0.23 | 0.01 | -0.26 | 4/2/2025 | 4/2/2025 11:58:59 AM EST |
| 230.00 | 5.50 | 6.30 | 8.44 | 0.00 | 0.00% | 0 | 76 | 0.42 | -0.39 | 0.02 | -0.28 | 4/1/2025 | 4/2/2025 11:58:59 AM EST |
| 240.00 | 10.20 | 10.70 | 18.94 | 0.00 | 0.00% | 0 | 82 | 0.42 | -0.59 | 0.02 | -0.26 | 4/1/2025 | 4/2/2025 11:58:59 AM EST |
| 250.00 | 17.00 | 17.70 | 24.42 | 0.00 | 0.00% | 0 | 100 | 0.42 | -0.77 | 0.02 | -0.19 | 3/27/2025 | 4/2/2025 11:58:59 AM EST |
| 260.00 | 25.60 | 26.40 | 29.10 | 0.00 | 0.00% | 0 | 50 | 0.45 | -0.89 | 0.01 | -0.12 | 3/25/2025 | 4/2/2025 11:58:59 AM EST |
| 270.00 | 34.10 | 37.10 | 48.20 | 0.00 | 0.00% | 0 | 22 | 0.63 | -0.95 | 0.00 | -0.06 | 3/31/2025 | 4/2/2025 11:58:59 AM EST |
| 280.00 | 43.90 | 47.20 | 58.20 | 0.00 | 0.00% | 0 | 24 | 0.70 | -0.98 | 0.00 | -0.03 | 3/31/2025 | 4/2/2025 11:58:59 AM EST |
| 290.00 | 53.90 | 57.20 | 70.90 | 0.00 | 0.00% | 0 | 9 | 0.80 | -0.99 | 0.00 | -0.01 | 3/31/2025 | 4/2/2025 11:58:59 AM EST |
| 300.00 | 63.30 | 67.20 | 19.70 | 0.00 | 0.00% | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 2/19/2025 | 4/2/2025 11:58:59 AM EST |
| 310.00 | 73.50 | 77.20 | % | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 4/2/2025 11:58:59 AM EST | |||
| 320.00 | 83.30 | 87.20 | % | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 4/2/2025 11:58:59 AM EST | |||
| 330.00 | 93.40 | 97.20 | % | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 4/2/2025 11:58:59 AM EST | |||
| 340.00 | 103.40 | 107.20 | % | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 4/2/2025 11:58:59 AM EST | |||
| 350.00 | 113.40 | 117.20 | % | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 4/2/2025 11:58:59 AM EST | |||
| 360.00 | 123.40 | 127.20 | % | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 4/2/2025 11:58:59 AM EST |