Options Chain for RALPH LAUREN CORP CL A (RL) - $329.87 as of 3/20/2026 8:29:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 150.00 | 177.80 | 182.00 | 179.90 | 212.40 | 0.00 | 0.00% | 1.20 | 0 | 1 | 1.69 | 1.00 | 0.00 | 0.00 | 3/4/2026 | 3/20/2026 4:00:00 PM EST |
| 155.00 | 172.90 | 177.00 | 174.95 | 207.10 | 0.00 | 0.00% | 1.13 | 0 | 2 | 1.63 | 1.00 | 0.00 | 0.00 | 3/4/2026 | 3/20/2026 4:00:00 PM EST |
| 160.00 | 167.90 | 172.00 | 169.95 | % | 1.06 | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 3/20/2026 4:00:00 PM EST | |||
| 165.00 | 162.80 | 167.00 | 164.90 | 210.18 | 0.00 | 0.00% | 1.00 | 0 | 1 | 1.51 | 1.00 | 0.00 | 0.00 | 2/18/2026 | 3/20/2026 4:00:00 PM EST |
| 170.00 | 157.80 | 162.00 | 159.90 | % | 0.94 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 3/20/2026 4:00:00 PM EST | |||
| 175.00 | 153.00 | 157.00 | 155.00 | % | 0.89 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 3/20/2026 4:00:00 PM EST | |||
| 180.00 | 147.80 | 152.00 | 149.90 | 186.70 | 0.00 | 0.00% | 0.83 | 0 | 1 | 1.32 | 1.00 | 0.00 | 0.00 | 2/27/2026 | 3/20/2026 4:00:00 PM EST |
| 185.00 | 143.00 | 147.00 | 145.00 | % | 0.78 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 3/20/2026 4:00:00 PM EST | |||
| 190.00 | 137.80 | 142.00 | 139.90 | 192.50 | 0.00 | 0.00% | 0.74 | 0 | 2 | 1.22 | 1.00 | 0.00 | 0.00 | 2/20/2026 | 3/20/2026 4:00:00 PM EST |
| 195.00 | 132.80 | 137.00 | 134.90 | 104.40 | 0.00 | 0.00% | 0.69 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 3/20/2026 4:00:00 PM EST |
| 200.00 | 128.00 | 132.00 | 130.00 | % | 0.65 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 3/20/2026 4:00:00 PM EST | |||
| 210.00 | 118.00 | 121.90 | 119.95 | 134.10 | 0.00 | 0.00% | 0.57 | 0 | 1 | 1.04 | 1.00 | 0.00 | 0.00 | 3/11/2026 | 3/20/2026 4:00:00 PM EST |
| 220.00 | 108.40 | 112.00 | 110.20 | 148.32 | 0.00 | 0.00% | 0.50 | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 1/5/2026 | 3/20/2026 4:00:00 PM EST |
| 230.00 | 97.90 | 102.10 | 100.00 | 114.00 | 0.00 | 0.00% | 0.43 | 0 | 3 | 0.86 | 1.00 | 0.00 | 0.00 | 3/6/2026 | 3/20/2026 4:00:00 PM EST |
| 240.00 | 88.20 | 92.20 | 90.20 | 96.00 | 0.00 | 0.00% | 0.38 | 0 | 2 | 0.79 | 1.00 | 0.00 | 0.00 | 11/6/2025 | 3/20/2026 4:00:00 PM EST |
| 250.00 | 78.40 | 82.30 | 80.35 | 117.50 | 0.00 | 0.00% | 0.32 | 0 | 5 | 0.72 | 0.99 | 0.00 | -0.01 | 2/27/2026 | 3/20/2026 4:00:00 PM EST |
| 260.00 | 68.70 | 72.80 | 70.75 | 105.60 | 0.00 | 0.00% | 0.27 | 0 | 10 | 0.66 | 0.98 | 0.00 | -0.03 | 11/25/2025 | 3/20/2026 4:00:00 PM EST |
| 270.00 | 59.10 | 63.30 | 61.20 | 107.35 | 0.00 | 0.00% | 0.23 | 0 | 5 | 0.61 | 0.96 | 0.00 | -0.06 | 2/19/2026 | 3/20/2026 4:00:00 PM EST |
| 280.00 | 49.80 | 53.80 | 51.80 | 55.71 | 0.00 | 0.00% | 0.18 | 0 | 2 | 0.59 | 0.92 | 0.00 | -0.09 | 3/13/2026 | 3/20/2026 4:00:00 PM EST |
| 290.00 | 41.30 | 44.70 | 43.00 | 46.65 | 0.00 | 0.00% | 0.15 | 0 | 8 | 0.47 | 0.87 | 0.01 | -0.13 | 3/13/2026 | 3/20/2026 4:00:00 PM EST |
| 300.00 | 33.00 | 36.20 | 34.60 | 45.37 | 0.00 | 0.00% | 0.12 | 0 | 9 | 0.46 | 0.80 | 0.01 | -0.17 | 3/18/2026 | 3/20/2026 4:00:00 PM EST |
| 310.00 | 25.30 | 28.50 | 26.90 | 30.65 | -5.88 | -16.10% | 0.09 | 5 | 9 | 0.44 | 0.72 | 0.01 | -0.21 | 3/20/2026 | 3/20/2026 4:00:00 PM EST |
| 320.00 | 18.60 | 21.70 | 20.15 | 20.65 | -8.55 | -29.29% | 0.06 | 5 | 12 | 0.42 | 0.62 | 0.01 | -0.24 | 3/20/2026 | 3/20/2026 4:00:00 PM EST |
| 330.00 | 12.90 | 15.90 | 14.40 | 18.20 | +1.70 | +10.31% | 0.04 | 10 | 113 | 0.41 | 0.51 | 0.01 | -0.25 | 3/20/2026 | 3/20/2026 4:00:00 PM EST |
| 340.00 | 8.70 | 11.10 | 9.90 | 10.50 | -10.38 | -49.72% | 0.03 | 13 | 29 | 0.40 | 0.40 | 0.01 | -0.24 | 3/20/2026 | 3/20/2026 4:00:00 PM EST |
| 350.00 | 5.40 | 7.30 | 6.35 | 8.90 | -2.60 | -22.61% | 0.02 | 1 | 812 | 0.39 | 0.30 | 0.01 | -0.21 | 3/20/2026 | 3/20/2026 4:00:00 PM EST |
| 360.00 | 2.95 | 4.50 | 3.73 | 3.85 | -3.66 | -48.74% | 0.01 | 6 | 41 | 0.37 | 0.21 | 0.01 | -0.17 | 3/20/2026 | 3/20/2026 4:00:00 PM EST |
| 370.00 | 2.00 | 2.70 | 2.35 | 2.10 | -5.20 | -71.24% | 0.01 | 8 | 31 | 0.37 | 0.14 | 0.01 | -0.13 | 3/20/2026 | 3/20/2026 4:00:00 PM EST |
| 380.00 | 0.75 | 2.25 | 1.50 | 2.30 | 0.00 | 0.00% | 0.00 | 0 | 1,523 | 0.38 | 0.09 | 0.00 | -0.09 | 3/19/2026 | 3/20/2026 4:00:00 PM EST |
| 390.00 | 0.45 | 1.85 | 1.15 | 1.00 | -0.77 | -43.51% | 0.00 | 1 | 386 | 0.39 | 0.05 | 0.00 | -0.06 | 3/20/2026 | 3/20/2026 4:00:00 PM EST |
| 400.00 | 0.00 | 2.80 | 1.40 | 1.01 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.54 | 0.03 | 0.00 | -0.05 | 3/16/2026 | 3/20/2026 4:00:00 PM EST |
| 410.00 | 0.00 | 2.60 | 1.30 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.58 | 0.02 | 0.00 | -0.03 | 3/11/2026 | 3/20/2026 4:00:00 PM EST |
| 420.00 | 0.00 | 1.35 | 0.68 | 0.26 | -0.24 | -48.00% | 0.00 | 1 | 21 | 0.55 | 0.01 | 0.00 | -0.02 | 3/20/2026 | 3/20/2026 4:00:00 PM EST |
| 430.00 | 0.00 | 2.20 | 1.10 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.65 | 0.01 | 0.00 | -0.01 | 3/11/2026 | 3/20/2026 4:00:00 PM EST |
| 440.00 | 0.00 | 2.20 | 1.10 | 1.33 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.70 | 0.00 | 0.00 | -0.01 | 3/2/2026 | 3/20/2026 4:00:00 PM EST |
| 450.00 | 0.00 | 1.45 | 0.73 | 6.70 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.67 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 3/20/2026 4:00:00 PM EST |
| 460.00 | 0.00 | 2.15 | 1.08 | 2.65 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.77 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 3/20/2026 4:00:00 PM EST |
| 470.00 | 0.00 | 2.15 | 1.08 | 2.00 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.81 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 3/20/2026 4:00:00 PM EST |
| 480.00 | 0.00 | 2.15 | 1.08 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.85 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 3/20/2026 4:00:00 PM EST |
| 490.00 | 0.00 | 2.15 | 1.08 | 1.15 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.88 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 3/20/2026 4:00:00 PM EST |
| 500.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 3/20/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 150.00 | 0.00 | 2.15 | 1.08 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.73 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 3/20/2026 4:00:00 PM EST |
| 155.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 3/20/2026 4:00:00 PM EST | |||
| 160.00 | 0.00 | 2.15 | 1.08 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.61 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 3/20/2026 4:00:00 PM EST |
| 165.00 | 0.00 | 2.15 | 1.08 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.55 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 3/20/2026 4:00:00 PM EST |
| 170.00 | 0.00 | 2.15 | 1.08 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.49 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 3/20/2026 4:00:00 PM EST |
| 175.00 | 0.00 | 2.15 | 1.08 | 1.45 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.43 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 3/20/2026 4:00:00 PM EST |
| 180.00 | 0.00 | 1.10 | 0.55 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.21 | 0.00 | 0.00 | 0.00 | 3/3/2026 | 3/20/2026 4:00:00 PM EST |
| 185.00 | 0.00 | 2.15 | 1.08 | 1.85 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.32 | 0.00 | 0.00 | 0.00 | 10/16/2025 | 3/20/2026 4:00:00 PM EST |
| 190.00 | 0.00 | 0.90 | 0.45 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.08 | 0.00 | 0.00 | 0.00 | 3/3/2026 | 3/20/2026 4:00:00 PM EST |
| 195.00 | 0.00 | 0.90 | 0.45 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.03 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 3/20/2026 4:00:00 PM EST |
| 200.00 | 0.00 | 0.90 | 0.45 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.99 | 0.00 | 0.00 | 0.00 | 3/3/2026 | 3/20/2026 4:00:00 PM EST |
| 210.00 | 0.00 | 0.70 | 0.35 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.87 | 0.00 | 0.00 | 0.00 | 3/3/2026 | 3/20/2026 4:00:00 PM EST |
| 220.00 | 0.00 | 1.30 | 0.65 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.88 | 0.00 | 0.00 | 0.00 | 3/3/2026 | 3/20/2026 4:00:00 PM EST |
| 230.00 | 0.00 | 0.90 | 0.45 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.75 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 3/20/2026 4:00:00 PM EST |
| 240.00 | 0.00 | 1.30 | 0.65 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.70 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 3/20/2026 4:00:00 PM EST |
| 250.00 | 0.00 | 2.05 | 1.03 | 1.45 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.70 | -0.01 | 0.00 | -0.01 | 2/5/2026 | 3/20/2026 4:00:00 PM EST |
| 260.00 | 0.00 | 2.75 | 1.38 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 182 | 0.69 | -0.02 | 0.00 | -0.03 | 3/16/2026 | 3/20/2026 4:00:00 PM EST |
| 270.00 | 0.00 | 3.30 | 1.65 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 111 | 0.64 | -0.04 | 0.00 | -0.06 | 3/16/2026 | 3/20/2026 4:00:00 PM EST |
| 280.00 | 0.05 | 2.80 | 1.43 | 2.25 | 0.00 | 0.00% | 0.01 | 0 | 31 | 0.38 | -0.08 | 0.00 | -0.09 | 3/12/2026 | 3/20/2026 4:00:00 PM EST |
| 290.00 | 1.65 | 4.00 | 2.83 | 3.40 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.43 | -0.13 | 0.01 | -0.13 | 3/12/2026 | 3/20/2026 4:00:00 PM EST |
| 300.00 | 3.50 | 5.70 | 4.60 | 4.50 | +0.78 | +20.97% | 0.02 | 1 | 21 | 0.43 | -0.20 | 0.01 | -0.17 | 3/20/2026 | 3/20/2026 4:00:00 PM EST |
| 310.00 | 5.60 | 8.30 | 6.95 | 3.42 | 0.00 | 0.00% | 0.02 | 0 | 21 | 0.41 | -0.28 | 0.01 | -0.21 | 3/17/2026 | 3/20/2026 4:00:00 PM EST |
| 320.00 | 9.20 | 11.70 | 10.45 | 8.90 | +2.10 | +30.89% | 0.03 | 1 | 63 | 0.41 | -0.38 | 0.01 | -0.24 | 3/20/2026 | 3/20/2026 4:00:00 PM EST |
| 330.00 | 14.30 | 16.00 | 15.15 | 16.30 | +6.90 | +73.41% | 0.05 | 49 | 265 | 0.41 | -0.49 | 0.01 | -0.25 | 3/20/2026 | 3/20/2026 4:00:00 PM EST |
| 340.00 | 18.80 | 21.30 | 20.05 | 16.97 | +2.33 | +15.92% | 0.06 | 1 | 21 | 0.38 | -0.60 | 0.01 | -0.24 | 3/20/2026 | 3/20/2026 4:00:00 PM EST |
| 350.00 | 25.40 | 28.20 | 26.80 | 21.00 | 0.00 | 0.00% | 0.08 | 0 | 132 | 0.37 | -0.70 | 0.01 | -0.21 | 3/19/2026 | 3/20/2026 4:00:00 PM EST |
| 360.00 | 32.70 | 35.70 | 34.20 | 27.00 | 0.00 | 0.00% | 0.10 | 0 | 336 | 0.35 | -0.79 | 0.01 | -0.17 | 3/11/2026 | 3/20/2026 4:00:00 PM EST |
| 370.00 | 40.70 | 44.20 | 42.45 | 37.25 | 0.00 | 0.00% | 0.11 | 0 | 24 | 0.32 | -0.86 | 0.01 | -0.13 | 3/12/2026 | 3/20/2026 4:00:00 PM EST |
| 380.00 | 50.30 | 53.20 | 51.75 | 43.50 | 0.00 | 0.00% | 0.14 | 0 | 11 | 0.45 | -0.91 | 0.00 | -0.09 | 3/6/2026 | 3/20/2026 4:00:00 PM EST |
| 390.00 | 60.20 | 62.70 | 61.45 | 20.96 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.48 | -0.95 | 0.00 | -0.06 | 2/26/2026 | 3/20/2026 4:00:00 PM EST |
| 400.00 | 68.90 | 72.50 | 70.70 | 42.60 | 0.00 | 0.00% | 0.18 | 0 | 4 | 0.56 | -0.97 | 0.00 | -0.05 | 2/12/2026 | 3/20/2026 4:00:00 PM EST |
| 410.00 | 79.70 | 82.10 | 80.90 | 56.50 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.36 | -0.98 | 0.00 | -0.03 | 1/6/2026 | 3/20/2026 4:00:00 PM EST |
| 420.00 | 88.80 | 92.20 | 90.50 | 77.00 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.64 | -0.99 | 0.00 | -0.02 | 3/6/2026 | 3/20/2026 4:00:00 PM EST |
| 430.00 | 99.40 | 102.00 | 100.70 | 79.60 | 0.00 | 0.00% | 0.23 | 0 | 5 | 0.68 | -0.99 | 0.00 | -0.01 | 3/2/2026 | 3/20/2026 4:00:00 PM EST |
| 440.00 | 108.60 | 112.60 | 110.60 | 78.10 | 0.00 | 0.00% | 0.25 | 0 | 1 | 0.76 | -1.00 | 0.00 | -0.01 | 3/4/2026 | 3/20/2026 4:00:00 PM EST |
| 450.00 | 118.70 | 122.70 | 120.70 | % | 0.27 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 3/20/2026 4:00:00 PM EST | |||
| 460.00 | 128.60 | 132.60 | 130.60 | 90.90 | 0.00 | 0.00% | 0.28 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 2/24/2026 | 3/20/2026 4:00:00 PM EST |
| 470.00 | 138.60 | 142.60 | 140.60 | 104.10 | 0.00 | 0.00% | 0.30 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 2/27/2026 | 3/20/2026 4:00:00 PM EST |
| 480.00 | 148.60 | 153.00 | 150.80 | 154.50 | 0.00 | 0.00% | 0.31 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 2/5/2026 | 3/20/2026 4:00:00 PM EST |
| 490.00 | 158.60 | 162.70 | 160.65 | 164.50 | 0.00 | 0.00% | 0.33 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 2/5/2026 | 3/20/2026 4:00:00 PM EST |
| 500.00 | 168.60 | 172.70 | 170.65 | % | 0.34 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 3/20/2026 4:00:00 PM EST |