Options Chain for RALPH LAUREN CORP CL A (RL) - $202.15 as of 11/20/2024 8:39:28 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 125.00 | 76.10 | 79.50 | % | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 130.00 | 72.30 | 74.70 | % | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 135.00 | 67.30 | 70.10 | % | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 140.00 | 62.30 | 65.00 | % | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 145.00 | 56.60 | 59.90 | % | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 150.00 | 51.70 | 55.30 | % | 0 | 0 | 0.84 | 1.00 | 0.00 | -0.01 | 11/20/2024 4:00:03 PM EST | |||
| 155.00 | 47.50 | 49.80 | % | 0 | 0 | 0.78 | 1.00 | 0.00 | -0.02 | 11/20/2024 4:00:03 PM EST | |||
| 160.00 | 42.50 | 45.20 | % | 0 | 0 | 0.67 | 0.99 | 0.00 | -0.04 | 11/20/2024 4:00:03 PM EST | |||
| 165.00 | 37.70 | 40.40 | 69.00 | 0.00 | 0.00% | 0 | 2 | 0.63 | 0.98 | 0.00 | -0.05 | 11/7/2024 | 11/20/2024 4:00:03 PM EST |
| 170.00 | 32.80 | 35.30 | % | 0 | 0 | 0.55 | 0.96 | 0.00 | -0.06 | 11/20/2024 4:00:03 PM EST | |||
| 175.00 | 27.30 | 30.70 | % | 0 | 0 | 0.53 | 0.93 | 0.01 | -0.07 | 11/20/2024 4:00:03 PM EST | |||
| 180.00 | 22.70 | 26.10 | 26.00 | 0.00 | 0.00% | 0 | 1 | 0.47 | 0.89 | 0.01 | -0.09 | 11/4/2024 | 11/20/2024 4:00:03 PM EST |
| 185.00 | 18.50 | 20.80 | 23.80 | 0.00 | 0.00% | 0 | 4 | 0.38 | 0.85 | 0.01 | -0.10 | 11/5/2024 | 11/20/2024 4:00:03 PM EST |
| 190.00 | 13.50 | 16.90 | 20.50 | 0.00 | 0.00% | 0 | 3 | 0.29 | 0.78 | 0.02 | -0.11 | 11/18/2024 | 11/20/2024 4:00:03 PM EST |
| 195.00 | 9.80 | 12.10 | 16.40 | 0.00 | 0.00% | 0 | 1 | 0.26 | 0.70 | 0.02 | -0.12 | 11/5/2024 | 11/20/2024 4:00:03 PM EST |
| 200.00 | 7.90 | 8.70 | 12.70 | 0.00 | 0.00% | 0 | 22 | 0.28 | 0.60 | 0.02 | -0.13 | 11/18/2024 | 11/20/2024 4:00:03 PM EST |
| 210.00 | 3.90 | 4.20 | 3.80 | -1.85 | -32.75% | 8 | 31 | 0.29 | 0.36 | 0.02 | -0.11 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 220.00 | 0.55 | 1.75 | 1.75 | 0.00 | 0.00% | 0 | 46 | 0.26 | 0.17 | 0.02 | -0.08 | 11/19/2024 | 11/20/2024 4:00:03 PM EST |
| 230.00 | 0.50 | 0.75 | 0.90 | 0.00 | 0.00% | 0 | 53 | 0.30 | 0.07 | 0.01 | -0.04 | 11/19/2024 | 11/20/2024 4:00:03 PM EST |
| 240.00 | 0.05 | 0.55 | 0.40 | 0.00 | 0.00% | 0 | 31 | 0.29 | 0.03 | 0.00 | -0.02 | 11/18/2024 | 11/20/2024 4:00:03 PM EST |
| 250.00 | 0.00 | 0.75 | 0.81 | 0.00 | 0.00% | 0 | 3 | 0.46 | 0.01 | 0.00 | -0.01 | 11/11/2024 | 11/20/2024 4:00:03 PM EST |
| 260.00 | 0.00 | 0.75 | 0.29 | 0.00 | 0.00% | 0 | 2 | 0.53 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 4:00:03 PM EST |
| 270.00 | 0.00 | 0.75 | 0.37 | 0.00 | 0.00% | 0 | 23 | 0.59 | 0.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 4:00:03 PM EST |
| 280.00 | 0.00 | 2.05 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 290.00 | 0.00 | 0.75 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 300.00 | 0.00 | 0.75 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 125.00 | 0.00 | 0.75 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 130.00 | 0.00 | 0.45 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 135.00 | 0.00 | 0.45 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 140.00 | 0.00 | 0.75 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 145.00 | 0.00 | 0.75 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 150.00 | 0.00 | 0.75 | 0.75 | 0.00 | 0.00% | 0 | 2 | 0.66 | 0.00 | 0.00 | -0.01 | 10/25/2024 | 11/20/2024 4:00:03 PM EST |
| 155.00 | 0.00 | 0.75 | % | 0 | 0 | 0.60 | 0.00 | 0.00 | -0.02 | 11/20/2024 4:00:03 PM EST | |||
| 160.00 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 4 | 0.43 | -0.01 | 0.00 | -0.04 | 11/7/2024 | 11/20/2024 4:00:03 PM EST |
| 165.00 | 0.10 | 0.75 | 0.33 | 0.00 | 0.00% | 0 | 7 | 0.41 | -0.02 | 0.00 | -0.05 | 11/18/2024 | 11/20/2024 4:00:03 PM EST |
| 170.00 | 0.15 | 0.75 | 2.05 | 0.00 | 0.00% | 0 | 2 | 0.37 | -0.04 | 0.00 | -0.06 | 10/22/2024 | 11/20/2024 4:00:03 PM EST |
| 175.00 | 0.45 | 1.15 | 0.45 | 0.00 | 0.00% | 0 | 130 | 0.38 | -0.07 | 0.01 | -0.07 | 11/11/2024 | 11/20/2024 4:00:03 PM EST |
| 180.00 | 0.45 | 1.35 | 0.56 | 0.00 | 0.00% | 0 | 25 | 0.33 | -0.11 | 0.01 | -0.09 | 11/18/2024 | 11/20/2024 4:00:03 PM EST |
| 185.00 | 1.30 | 1.50 | 1.40 | 0.00 | 0.00% | 0 | 107 | 0.32 | -0.15 | 0.01 | -0.10 | 11/19/2024 | 11/20/2024 4:00:03 PM EST |
| 190.00 | 2.15 | 3.80 | 1.60 | 0.00 | 0.00% | 0 | 69 | 0.31 | -0.22 | 0.02 | -0.11 | 11/19/2024 | 11/20/2024 4:00:03 PM EST |
| 195.00 | 3.40 | 3.80 | 3.55 | +1.10 | +44.90% | 1 | 46 | 0.31 | -0.30 | 0.02 | -0.12 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 200.00 | 5.20 | 5.60 | 5.60 | +2.00 | +55.56% | 7 | 30 | 0.30 | -0.40 | 0.02 | -0.13 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 210.00 | 9.70 | 11.40 | 7.80 | 0.00 | 0.00% | 0 | 18 | 0.28 | -0.64 | 0.02 | -0.11 | 11/18/2024 | 11/20/2024 4:00:03 PM EST |
| 220.00 | 16.60 | 18.90 | 18.70 | +3.56 | +23.52% | 1 | 42 | 0.24 | -0.83 | 0.02 | -0.08 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 230.00 | 26.40 | 28.70 | 12.10 | 0.00 | 0.00% | 0 | 5 | 0.42 | -0.93 | 0.01 | -0.04 | 11/8/2024 | 11/20/2024 4:00:03 PM EST |
| 240.00 | 35.50 | 39.50 | 17.32 | 0.00 | 0.00% | 0 | 1 | 0.50 | -0.97 | 0.00 | -0.02 | 11/7/2024 | 11/20/2024 4:00:03 PM EST |
| 250.00 | 45.50 | 49.80 | % | 0 | 0 | 0.56 | -0.99 | 0.00 | -0.01 | 11/20/2024 4:00:03 PM EST | |||
| 260.00 | 55.50 | 59.30 | % | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 270.00 | 65.70 | 69.60 | % | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 280.00 | 75.50 | 80.40 | % | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 290.00 | 85.70 | 89.60 | % | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 300.00 | 95.60 | 99.50 | % | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST |