Options Chain for RALPH LAUREN CORP CL A (RL) - $296.93 as of 8/29/2025 9:06:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 145.00 | 150.60 | 153.80 | 152.20 | % | 1.05 | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 150.00 | 145.60 | 148.60 | 147.10 | 139.10 | 0.00 | 0.00% | 0.98 | 0 | 1 | 1.50 | 1.00 | 0.00 | 0.00 | 8/7/2025 | 8/29/2025 4:00:00 PM EST |
| 155.00 | 140.60 | 143.70 | 142.15 | % | 0.92 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 160.00 | 135.70 | 138.70 | 137.20 | % | 0.86 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 165.00 | 130.70 | 133.70 | 132.20 | % | 0.80 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 170.00 | 125.70 | 128.70 | 127.20 | % | 0.75 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 175.00 | 120.70 | 123.90 | 122.30 | % | 0.70 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 180.00 | 115.70 | 118.70 | 117.20 | % | 0.65 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 185.00 | 110.70 | 113.70 | 112.20 | % | 0.61 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 190.00 | 105.70 | 108.70 | 107.20 | % | 0.56 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 195.00 | 101.00 | 103.80 | 102.40 | % | 0.53 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 200.00 | 95.80 | 98.90 | 97.35 | % | 0.49 | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 210.00 | 85.80 | 88.90 | 87.35 | % | 0.42 | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 220.00 | 76.00 | 78.90 | 77.45 | % | 0.35 | 0 | 0 | 0.76 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 230.00 | 66.20 | 69.00 | 67.60 | 60.11 | 0.00 | 0.00% | 0.29 | 0 | 0 | 0.68 | 1.00 | 0.00 | -0.02 | 8/25/2025 | 8/29/2025 4:00:00 PM EST |
| 240.00 | 56.10 | 59.20 | 57.65 | % | 0.24 | 0 | 0 | 0.61 | 0.99 | 0.00 | -0.04 | 8/29/2025 4:00:00 PM EST | |||
| 250.00 | 46.30 | 48.80 | 47.55 | 43.00 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.46 | 0.98 | 0.00 | -0.06 | 8/22/2025 | 8/29/2025 4:00:00 PM EST |
| 260.00 | 38.10 | 39.80 | 38.95 | 38.10 | +9.22 | +31.93% | 0.15 | 40 | 11 | 0.50 | 0.93 | 0.00 | -0.09 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 270.00 | 27.60 | 30.50 | 29.05 | 29.80 | 0.00 | 0.00% | 0.11 | 0 | 14 | 0.44 | 0.87 | 0.01 | -0.14 | 8/28/2025 | 8/29/2025 4:00:00 PM EST |
| 280.00 | 19.80 | 21.60 | 20.70 | 21.90 | 0.00 | 0.00% | 0.07 | 0 | 4 | 0.36 | 0.77 | 0.01 | -0.18 | 8/28/2025 | 8/29/2025 4:00:00 PM EST |
| 290.00 | 13.00 | 14.10 | 13.55 | 14.40 | 0.00 | 0.00% | 0.05 | 0 | 246 | 0.35 | 0.63 | 0.02 | -0.21 | 8/28/2025 | 8/29/2025 4:00:00 PM EST |
| 300.00 | 7.70 | 8.70 | 8.20 | 8.10 | -0.25 | -3.00% | 0.03 | 2 | 212 | 0.34 | 0.46 | 0.02 | -0.21 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 310.00 | 4.00 | 4.60 | 4.30 | 4.50 | 0.00 | 0.00% | 0.01 | 0 | 180 | 0.33 | 0.29 | 0.02 | -0.18 | 8/28/2025 | 8/29/2025 4:00:00 PM EST |
| 320.00 | 1.75 | 2.30 | 2.03 | 1.95 | -0.55 | -22.00% | 0.01 | 11 | 22 | 0.32 | 0.16 | 0.01 | -0.13 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 330.00 | 0.75 | 1.35 | 1.05 | 1.20 | -0.06 | -4.77% | 0.00 | 1 | 28 | 0.33 | 0.09 | 0.01 | -0.09 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 340.00 | 0.00 | 1.25 | 0.63 | 1.28 | +0.57 | +80.29% | 0.00 | 8 | 36 | 0.40 | 0.04 | 0.00 | -0.05 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 350.00 | 0.00 | 0.55 | 0.28 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.39 | 0.02 | 0.00 | -0.03 | 8/26/2025 | 8/29/2025 4:00:00 PM EST |
| 360.00 | 0.00 | 1.45 | 0.73 | 0.57 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.55 | 0.01 | 0.00 | -0.01 | 8/27/2025 | 8/29/2025 4:00:00 PM EST |
| 370.00 | 0.00 | 2.20 | 1.10 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.67 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 8/29/2025 4:00:00 PM EST |
| 380.00 | 0.00 | 2.20 | 1.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.73 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/29/2025 4:00:00 PM EST |
| 390.00 | 0.00 | 2.15 | 1.08 | 1.23 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.78 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 8/29/2025 4:00:00 PM EST |
| 400.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 410.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 420.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 430.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 150.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 155.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 160.00 | 0.00 | 1.55 | 0.78 | % | 0.00 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 165.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 170.00 | 0.00 | 1.40 | 0.70 | % | 0.00 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 175.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 180.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 185.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 190.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 195.00 | 0.00 | 0.30 | 0.15 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.84 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 8/29/2025 4:00:00 PM EST |
| 200.00 | 0.00 | 0.80 | 0.40 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.93 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 8/29/2025 4:00:00 PM EST |
| 210.00 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.03 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/29/2025 4:00:00 PM EST |
| 220.00 | 0.00 | 2.20 | 1.10 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.92 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 8/29/2025 4:00:00 PM EST |
| 230.00 | 0.00 | 2.25 | 1.13 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.82 | 0.00 | 0.00 | -0.02 | 8/28/2025 | 8/29/2025 4:00:00 PM EST |
| 240.00 | 0.00 | 2.35 | 1.18 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.72 | -0.01 | 0.00 | -0.04 | 8/14/2025 | 8/29/2025 4:00:00 PM EST |
| 250.00 | 0.00 | 2.60 | 1.30 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 53 | 0.64 | -0.02 | 0.00 | -0.06 | 8/28/2025 | 8/29/2025 4:00:00 PM EST |
| 260.00 | 0.60 | 1.20 | 0.90 | 0.93 | 0.00 | 0.00% | 0.00 | 2 | 62 | 0.39 | -0.07 | 0.00 | -0.09 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 270.00 | 1.25 | 2.10 | 1.68 | 1.76 | -0.74 | -29.60% | 0.01 | 9 | 108 | 0.36 | -0.13 | 0.01 | -0.14 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 280.00 | 2.75 | 3.70 | 3.23 | 3.32 | +0.10 | +3.11% | 0.01 | 7 | 38 | 0.34 | -0.23 | 0.01 | -0.18 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 290.00 | 5.20 | 6.40 | 5.80 | 6.30 | +0.57 | +9.95% | 0.02 | 2 | 53 | 0.31 | -0.37 | 0.02 | -0.21 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 300.00 | 9.40 | 11.00 | 10.20 | 9.89 | 0.00 | 0.00% | 0.03 | 0 | 27 | 0.30 | -0.54 | 0.02 | -0.21 | 8/28/2025 | 8/29/2025 4:00:00 PM EST |
| 310.00 | 15.90 | 17.30 | 16.60 | 20.60 | 0.00 | 0.00% | 0.05 | 0 | 11 | 0.28 | -0.71 | 0.02 | -0.18 | 8/14/2025 | 8/29/2025 4:00:00 PM EST |
| 320.00 | 23.40 | 26.20 | 24.80 | 25.50 | +1.80 | +7.60% | 0.08 | 1 | 4 | 0.27 | -0.84 | 0.01 | -0.13 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 330.00 | 31.90 | 35.20 | 33.55 | 51.00 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.42 | -0.91 | 0.01 | -0.09 | 8/7/2025 | 8/29/2025 4:00:00 PM EST |
| 340.00 | 41.60 | 44.90 | 43.25 | 52.00 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.54 | -0.96 | 0.00 | -0.05 | 8/7/2025 | 8/29/2025 4:00:00 PM EST |
| 350.00 | 51.60 | 54.70 | 53.15 | % | 0.15 | 0 | 0 | 0.60 | -0.98 | 0.00 | -0.03 | 8/29/2025 4:00:00 PM EST | |||
| 360.00 | 61.70 | 64.80 | 63.25 | % | 0.18 | 0 | 0 | 0.67 | -0.99 | 0.00 | -0.01 | 8/29/2025 4:00:00 PM EST | |||
| 370.00 | 71.90 | 74.80 | 73.35 | % | 0.20 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 380.00 | 81.80 | 84.80 | 83.30 | % | 0.22 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 390.00 | 91.70 | 94.80 | 93.25 | % | 0.24 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 400.00 | 101.60 | 104.80 | 103.20 | 106.50 | 0.00 | 0.00% | 0.26 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 8/14/2025 | 8/29/2025 4:00:00 PM EST |
| 410.00 | 112.00 | 114.80 | 113.40 | 116.50 | 0.00 | 0.00% | 0.28 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 8/14/2025 | 8/29/2025 4:00:00 PM EST |
| 420.00 | 121.90 | 124.80 | 123.35 | % | 0.29 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 430.00 | 131.90 | 134.80 | 133.35 | % | 0.31 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST |