Options Chain for RALPH LAUREN CORP CL A (RL) - $338.00 as of 10/24/2025 6:17:15 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 239.00 | 242.40 | 240.70 | 178.10 | 0.00 | 0.00% | 2.53 | 0 | 0 | 2.51 | 1.00 | 0.00 | 0.00 | 7/2/2025 | 10/24/2025 3:59:56 PM EST |
| 100.00 | 234.40 | 237.30 | 235.85 | % | 2.36 | 0 | 0 | 2.38 | 1.00 | 0.00 | 0.00 | 10/24/2025 3:59:56 PM EST | |||
| 105.00 | 229.50 | 232.40 | 230.95 | 183.90 | 0.00 | 0.00% | 2.20 | 0 | 0 | 2.44 | 1.00 | 0.00 | 0.00 | 8/7/2025 | 10/24/2025 3:59:56 PM EST |
| 110.00 | 224.50 | 227.40 | 225.95 | % | 2.05 | 0 | 0 | 2.34 | 1.00 | 0.00 | 0.00 | 10/24/2025 3:59:56 PM EST | |||
| 115.00 | 219.50 | 222.40 | 220.95 | % | 1.92 | 0 | 0 | 2.26 | 1.00 | 0.00 | 0.00 | 10/24/2025 3:59:56 PM EST | |||
| 120.00 | 214.50 | 217.40 | 215.95 | % | 1.80 | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 10/24/2025 3:59:56 PM EST | |||
| 125.00 | 209.50 | 212.50 | 211.00 | % | 1.69 | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 10/24/2025 3:59:56 PM EST | |||
| 130.00 | 204.50 | 207.50 | 206.00 | % | 1.58 | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 10/24/2025 3:59:56 PM EST | |||
| 135.00 | 199.60 | 202.50 | 201.05 | 137.66 | 0.00 | 0.00% | 1.49 | 0 | 1 | 1.95 | 1.00 | 0.00 | 0.00 | 2/25/2025 | 10/24/2025 3:59:56 PM EST |
| 140.00 | 194.60 | 197.50 | 196.05 | 150.00 | 0.00 | 0.00% | 1.40 | 0 | 1 | 1.88 | 1.00 | 0.00 | 0.00 | 7/11/2025 | 10/24/2025 3:59:56 PM EST |
| 145.00 | 189.60 | 192.50 | 191.05 | % | 1.32 | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 10/24/2025 3:59:56 PM EST | |||
| 150.00 | 184.60 | 187.50 | 186.05 | % | 1.24 | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 10/24/2025 3:59:56 PM EST | |||
| 155.00 | 179.60 | 182.50 | 181.05 | % | 1.17 | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 10/24/2025 3:59:56 PM EST | |||
| 160.00 | 174.70 | 177.60 | 176.15 | % | 1.10 | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 10/24/2025 3:59:56 PM EST | |||
| 165.00 | 169.70 | 172.60 | 171.15 | % | 1.04 | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 10/24/2025 3:59:56 PM EST | |||
| 170.00 | 164.70 | 167.60 | 166.15 | % | 0.98 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 10/24/2025 3:59:56 PM EST | |||
| 175.00 | 159.70 | 162.70 | 161.20 | % | 0.92 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 10/24/2025 3:59:56 PM EST | |||
| 180.00 | 154.70 | 157.60 | 156.15 | % | 0.87 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 10/24/2025 3:59:56 PM EST | |||
| 185.00 | 149.70 | 152.70 | 151.20 | 28.76 | 0.00 | 0.00% | 0.82 | 0 | 10 | 1.35 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 10/24/2025 3:59:56 PM EST |
| 190.00 | 144.80 | 147.70 | 146.25 | 87.90 | 0.00 | 0.00% | 0.77 | 0 | 6 | 1.30 | 1.00 | 0.00 | 0.00 | 7/2/2025 | 10/24/2025 3:59:56 PM EST |
| 195.00 | 139.80 | 142.70 | 141.25 | 38.40 | 0.00 | 0.00% | 0.72 | 0 | 5 | 1.25 | 1.00 | 0.00 | -0.01 | 4/9/2025 | 10/24/2025 3:59:56 PM EST |
| 200.00 | 134.80 | 137.70 | 136.25 | 92.54 | 0.00 | 0.00% | 0.68 | 0 | 7 | 1.20 | 1.00 | 0.00 | -0.02 | 7/11/2025 | 10/24/2025 3:59:56 PM EST |
| 210.00 | 124.80 | 127.70 | 126.25 | % | 0.60 | 0 | 0 | 1.01 | 0.99 | 0.00 | -0.04 | 10/24/2025 3:59:56 PM EST | |||
| 220.00 | 114.90 | 117.80 | 116.35 | 98.60 | 0.00 | 0.00% | 0.53 | 0 | 1 | 0.93 | 0.99 | 0.00 | -0.04 | 9/15/2025 | 10/24/2025 3:59:56 PM EST |
| 230.00 | 105.00 | 107.90 | 106.45 | 85.02 | 0.00 | 0.00% | 0.46 | 0 | 6 | 0.93 | 0.99 | 0.00 | -0.04 | 9/24/2025 | 10/24/2025 3:59:56 PM EST |
| 240.00 | 95.20 | 98.10 | 96.65 | 90.05 | 0.00 | 0.00% | 0.40 | 0 | 11 | 0.84 | 0.99 | 0.00 | -0.05 | 10/20/2025 | 10/24/2025 3:59:56 PM EST |
| 250.00 | 85.10 | 88.20 | 86.65 | 50.07 | 0.00 | 0.00% | 0.35 | 0 | 12 | 0.68 | 0.96 | 0.00 | -0.11 | 7/7/2025 | 10/24/2025 3:59:56 PM EST |
| 260.00 | 75.40 | 78.10 | 76.75 | 57.35 | 0.00 | 0.00% | 0.30 | 0 | 11 | 0.61 | 0.95 | 0.00 | -0.14 | 9/24/2025 | 10/24/2025 3:59:56 PM EST |
| 270.00 | 66.10 | 69.10 | 67.60 | 42.73 | 0.00 | 0.00% | 0.25 | 0 | 8 | 0.58 | 0.94 | 0.00 | -0.16 | 9/17/2025 | 10/24/2025 3:59:56 PM EST |
| 280.00 | 56.50 | 59.90 | 58.20 | 45.82 | 0.00 | 0.00% | 0.21 | 0 | 16 | 0.55 | 0.91 | 0.00 | -0.18 | 10/15/2025 | 10/24/2025 3:59:56 PM EST |
| 290.00 | 47.70 | 50.90 | 49.30 | 53.95 | 0.00 | 0.00% | 0.17 | 0 | 31 | 0.45 | 0.88 | 0.00 | -0.21 | 10/21/2025 | 10/24/2025 3:59:56 PM EST |
| 300.00 | 38.50 | 42.20 | 40.35 | 45.25 | 0.00 | 0.00% | 0.13 | 0 | 37 | 0.43 | 0.83 | 0.01 | -0.24 | 10/21/2025 | 10/24/2025 3:59:56 PM EST |
| 310.00 | 31.00 | 34.20 | 32.60 | 32.57 | -3.08 | -8.64% | 0.11 | 1 | 49 | 0.43 | 0.78 | 0.01 | -0.25 | 10/24/2025 | 10/24/2025 3:59:56 PM EST |
| 320.00 | 23.60 | 27.00 | 25.30 | 29.05 | +1.65 | +6.03% | 0.08 | 1 | 42 | 0.43 | 0.70 | 0.01 | -0.26 | 10/24/2025 | 10/24/2025 3:59:56 PM EST |
| 330.00 | 17.20 | 20.70 | 18.95 | 19.50 | -2.15 | -9.94% | 0.06 | 21 | 39 | 0.42 | 0.60 | 0.01 | -0.27 | 10/24/2025 | 10/24/2025 3:59:56 PM EST |
| 340.00 | 12.20 | 15.40 | 13.80 | 13.60 | -2.70 | -16.57% | 0.04 | 13 | 435 | 0.41 | 0.48 | 0.01 | -0.26 | 10/24/2025 | 10/24/2025 3:59:56 PM EST |
| 350.00 | 8.00 | 10.70 | 9.35 | 10.13 | -1.87 | -15.59% | 0.03 | 3 | 146 | 0.40 | 0.37 | 0.01 | -0.25 | 10/24/2025 | 10/24/2025 3:59:56 PM EST |
| 360.00 | 4.60 | 8.10 | 6.35 | 7.07 | -0.24 | -3.29% | 0.02 | 6 | 22 | 0.40 | 0.28 | 0.01 | -0.23 | 10/24/2025 | 10/24/2025 3:59:56 PM EST |
| 370.00 | 2.70 | 4.50 | 3.60 | 4.49 | -1.41 | -23.90% | 0.01 | 6 | 394 | 0.38 | 0.23 | 0.01 | -0.22 | 10/24/2025 | 10/24/2025 3:59:56 PM EST |
| 380.00 | 1.35 | 4.30 | 2.83 | 3.65 | 0.00 | 0.00% | 0.01 | 0 | 45 | 0.40 | 0.18 | 0.01 | -0.20 | 10/23/2025 | 10/24/2025 3:59:56 PM EST |
| 390.00 | 0.40 | 2.45 | 1.43 | 1.90 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.37 | 0.15 | 0.01 | -0.20 | 10/20/2025 | 10/24/2025 3:59:56 PM EST |
| 400.00 | 0.10 | 3.10 | 1.60 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.40 | 0.12 | 0.00 | -0.17 | 10/15/2025 | 10/24/2025 3:59:56 PM EST |
| 410.00 | 0.00 | 2.70 | 1.35 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.55 | 0.07 | 0.00 | -0.11 | 8/1/2025 | 10/24/2025 3:59:56 PM EST |
| 420.00 | 0.00 | 2.60 | 1.30 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.59 | 0.05 | 0.00 | -0.09 | 8/1/2025 | 10/24/2025 3:59:56 PM EST |
| 430.00 | 0.00 | 2.40 | 1.20 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.63 | 0.04 | 0.00 | -0.07 | 8/7/2025 | 10/24/2025 3:59:56 PM EST |
| 440.00 | 0.00 | 2.30 | 1.15 | 0.53 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.66 | 0.03 | 0.00 | -0.05 | 10/22/2025 | 10/24/2025 3:59:56 PM EST |
| 450.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.70 | 0.02 | 0.00 | -0.04 | 10/24/2025 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 2.50 | 0.00 | 0.00 | 0.00 | 10/24/2025 3:59:56 PM EST | |||
| 100.00 | 0.00 | 1.60 | 0.80 | % | 0.01 | 0 | 0 | 2.42 | 0.00 | 0.00 | 0.00 | 10/24/2025 3:59:56 PM EST | |||
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.46 | 0.00 | 0.00 | 0.00 | 10/24/2025 3:59:56 PM EST | |||
| 110.00 | 0.00 | 1.15 | 0.58 | 3.00 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.11 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 10/24/2025 3:59:56 PM EST |
| 115.00 | 0.00 | 2.15 | 1.08 | 0.91 | 0.00 | 0.00% | 0.01 | 0 | 27 | 2.28 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 10/24/2025 3:59:56 PM EST |
| 120.00 | 0.00 | 2.15 | 1.08 | 2.50 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.20 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 10/24/2025 3:59:56 PM EST |
| 125.00 | 0.00 | 2.15 | 1.08 | 1.95 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.12 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 10/24/2025 3:59:56 PM EST |
| 130.00 | 0.00 | 2.15 | 1.08 | 2.30 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.04 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 10/24/2025 3:59:56 PM EST |
| 135.00 | 0.00 | 2.15 | 1.08 | 8.77 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.97 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 10/24/2025 3:59:56 PM EST |
| 140.00 | 0.00 | 2.15 | 1.08 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.90 | 0.00 | 0.00 | 0.00 | 2/26/2025 | 10/24/2025 3:59:56 PM EST |
| 145.00 | 0.00 | 2.15 | 1.08 | 2.15 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.83 | 0.00 | 0.00 | 0.00 | 3/5/2025 | 10/24/2025 3:59:56 PM EST |
| 150.00 | 0.00 | 2.15 | 1.08 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.76 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 10/24/2025 3:59:56 PM EST |
| 155.00 | 0.00 | 2.15 | 1.08 | 5.02 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.70 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 10/24/2025 3:59:56 PM EST |
| 160.00 | 0.00 | 2.15 | 1.08 | 2.30 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.64 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 10/24/2025 3:59:56 PM EST |
| 165.00 | 0.00 | 2.15 | 1.08 | 2.45 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.58 | 0.00 | 0.00 | 0.00 | 2/26/2025 | 10/24/2025 3:59:56 PM EST |
| 170.00 | 0.00 | 2.15 | 1.08 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.52 | 0.00 | 0.00 | 0.00 | 7/3/2025 | 10/24/2025 3:59:56 PM EST |
| 175.00 | 0.00 | 1.15 | 0.58 | 1.95 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.30 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 10/24/2025 3:59:56 PM EST |
| 180.00 | 0.00 | 2.15 | 1.08 | 2.15 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.41 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 10/24/2025 3:59:56 PM EST |
| 185.00 | 0.00 | 2.15 | 1.08 | 2.50 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.36 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 10/24/2025 3:59:56 PM EST |
| 190.00 | 0.00 | 2.15 | 1.08 | 11.20 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.30 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 10/24/2025 3:59:56 PM EST |
| 195.00 | 0.00 | 2.15 | 1.08 | 13.87 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.25 | 0.00 | 0.00 | -0.01 | 4/1/2025 | 10/24/2025 3:59:56 PM EST |
| 200.00 | 0.00 | 1.15 | 0.58 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.06 | 0.00 | 0.00 | -0.02 | 10/21/2025 | 10/24/2025 3:59:56 PM EST |
| 210.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.69 | -0.01 | 0.00 | -0.04 | 10/23/2025 | 10/24/2025 3:59:56 PM EST |
| 220.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 44 | 0.65 | -0.01 | 0.00 | -0.04 | 10/23/2025 | 10/24/2025 3:59:56 PM EST |
| 230.00 | 0.00 | 2.25 | 1.13 | 5.70 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.94 | -0.01 | 0.00 | -0.04 | 8/7/2025 | 10/24/2025 3:59:56 PM EST |
| 240.00 | 0.00 | 2.35 | 1.18 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.86 | -0.01 | 0.00 | -0.05 | 10/1/2025 | 10/24/2025 3:59:56 PM EST |
| 250.00 | 0.00 | 0.55 | 0.28 | 0.67 | 0.00 | 0.00% | 0.00 | 0 | 44 | 0.58 | -0.04 | 0.00 | -0.11 | 10/22/2025 | 10/24/2025 3:59:56 PM EST |
| 260.00 | 0.40 | 2.60 | 1.50 | 0.40 | -0.54 | -57.45% | 0.01 | 6 | 42 | 0.60 | -0.05 | 0.00 | -0.14 | 10/24/2025 | 10/24/2025 3:59:56 PM EST |
| 270.00 | 0.80 | 2.80 | 1.80 | 1.36 | 0.00 | 0.00% | 0.01 | 0 | 109 | 0.57 | -0.06 | 0.00 | -0.16 | 10/21/2025 | 10/24/2025 3:59:56 PM EST |
| 280.00 | 1.45 | 3.60 | 2.53 | 2.93 | 0.00 | 0.00% | 0.01 | 0 | 66 | 0.54 | -0.09 | 0.00 | -0.18 | 10/22/2025 | 10/24/2025 3:59:56 PM EST |
| 290.00 | 2.20 | 4.10 | 3.15 | 2.87 | -0.16 | -5.29% | 0.01 | 1 | 53 | 0.50 | -0.12 | 0.00 | -0.21 | 10/24/2025 | 10/24/2025 3:59:56 PM EST |
| 300.00 | 2.40 | 4.30 | 3.35 | 3.92 | -0.28 | -6.67% | 0.01 | 3 | 27 | 0.43 | -0.17 | 0.01 | -0.24 | 10/24/2025 | 10/24/2025 3:59:56 PM EST |
| 310.00 | 4.00 | 6.20 | 5.10 | 4.99 | -0.66 | -11.69% | 0.02 | 3 | 67 | 0.42 | -0.22 | 0.01 | -0.25 | 10/24/2025 | 10/24/2025 3:59:56 PM EST |
| 320.00 | 7.30 | 9.90 | 8.60 | 8.84 | +0.34 | +4.00% | 0.03 | 3 | 335 | 0.43 | -0.30 | 0.01 | -0.26 | 10/24/2025 | 10/24/2025 3:59:56 PM EST |
| 330.00 | 10.60 | 12.50 | 11.55 | 12.00 | +0.36 | +3.10% | 0.04 | 6 | 14 | 0.40 | -0.40 | 0.01 | -0.27 | 10/24/2025 | 10/24/2025 3:59:56 PM EST |
| 340.00 | 15.30 | 17.40 | 16.35 | 17.00 | -1.00 | -5.56% | 0.05 | 15 | 7 | 0.39 | -0.52 | 0.01 | -0.26 | 10/24/2025 | 10/24/2025 3:59:56 PM EST |
| 350.00 | 21.30 | 23.30 | 22.30 | 23.05 | +1.55 | +7.21% | 0.06 | 13 | 6 | 0.38 | -0.63 | 0.01 | -0.25 | 10/24/2025 | 10/24/2025 3:59:56 PM EST |
| 360.00 | 28.20 | 31.60 | 29.90 | 29.07 | 0.00 | 0.00% | 0.08 | 0 | 3 | 0.39 | -0.72 | 0.01 | -0.23 | 10/21/2025 | 10/24/2025 3:59:56 PM EST |
| 370.00 | 36.10 | 38.80 | 37.45 | % | 0.10 | 0 | 0 | 0.37 | -0.77 | 0.01 | -0.22 | 10/24/2025 3:59:56 PM EST | |||
| 380.00 | 44.80 | 47.90 | 46.35 | % | 0.12 | 0 | 0 | 0.38 | -0.82 | 0.01 | -0.20 | 10/24/2025 3:59:56 PM EST | |||
| 390.00 | 53.90 | 57.00 | 55.45 | % | 0.14 | 0 | 0 | 0.50 | -0.85 | 0.01 | -0.20 | 10/24/2025 3:59:56 PM EST | |||
| 400.00 | 63.40 | 66.30 | 64.85 | % | 0.16 | 0 | 0 | 0.52 | -0.88 | 0.00 | -0.17 | 10/24/2025 3:59:56 PM EST | |||
| 410.00 | 73.10 | 76.00 | 74.55 | 139.85 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.57 | -0.93 | 0.00 | -0.11 | 2/25/2025 | 10/24/2025 3:59:56 PM EST |
| 420.00 | 83.10 | 86.40 | 84.75 | % | 0.20 | 0 | 0 | 0.61 | -0.95 | 0.00 | -0.09 | 10/24/2025 3:59:56 PM EST | |||
| 430.00 | 93.10 | 95.90 | 94.50 | % | 0.22 | 0 | 0 | 0.65 | -0.96 | 0.00 | -0.07 | 10/24/2025 3:59:56 PM EST | |||
| 440.00 | 103.10 | 105.90 | 104.50 | % | 0.24 | 0 | 0 | 0.70 | -0.97 | 0.00 | -0.05 | 10/24/2025 3:59:56 PM EST | |||
| 450.00 | 113.10 | 115.90 | 114.50 | % | 0.25 | 0 | 0 | 0.74 | -0.98 | 0.00 | -0.04 | 10/24/2025 3:59:56 PM EST |