Options Chain for RALPH LAUREN CORP CL A (RL) - $166.48 as of 4/29/2024 2:09:24 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 80.10 | 83.20 | % | 0 | 0 | 2.04 | 1.00 | 0.00 | -0.01 | 4/29/2024 2:59:03 PM EST | |||
| 90.00 | 75.20 | 78.60 | % | 0 | 0 | 1.66 | 1.00 | 0.00 | -0.02 | 4/29/2024 2:59:03 PM EST | |||
| 95.00 | 70.10 | 73.40 | % | 0 | 0 | 1.82 | 1.00 | 0.00 | -0.02 | 4/29/2024 2:59:03 PM EST | |||
| 100.00 | 65.70 | 68.40 | % | 0 | 0 | 1.65 | 1.00 | 0.00 | -0.02 | 4/29/2024 2:59:03 PM EST | |||
| 105.00 | 60.30 | 63.50 | % | 0 | 0 | 1.45 | 1.00 | 0.00 | -0.02 | 4/29/2024 2:59:03 PM EST | |||
| 110.00 | 55.80 | 58.90 | % | 0 | 0 | 1.30 | 1.00 | 0.00 | -0.02 | 4/29/2024 2:59:03 PM EST | |||
| 115.00 | 50.80 | 53.50 | % | 0 | 0 | 1.23 | 1.00 | 0.00 | -0.02 | 4/29/2024 2:59:03 PM EST | |||
| 120.00 | 45.20 | 49.00 | % | 0 | 0 | 1.15 | 1.00 | 0.00 | -0.02 | 4/29/2024 2:59:03 PM EST | |||
| 125.00 | 40.40 | 44.00 | % | 0 | 0 | 1.00 | 1.00 | 0.00 | -0.02 | 4/29/2024 2:59:03 PM EST | |||
| 130.00 | 35.30 | 38.90 | % | 0 | 0 | 0.89 | 1.00 | 0.00 | -0.02 | 4/29/2024 2:59:03 PM EST | |||
| 135.00 | 30.30 | 34.00 | % | 0 | 0 | 0.80 | 1.00 | 0.00 | -0.03 | 4/29/2024 2:59:03 PM EST | |||
| 140.00 | 25.40 | 28.80 | 23.70 | 0.00 | 0.00% | 0 | 10 | 0.65 | 0.98 | 0.00 | -0.04 | 4/15/2024 | 4/29/2024 2:59:03 PM EST |
| 145.00 | 21.10 | 24.10 | 22.70 | 0.00 | 0.00% | 0 | 14 | 0.48 | 0.96 | 0.01 | -0.05 | 4/26/2024 | 4/29/2024 2:59:03 PM EST |
| 150.00 | 17.30 | 18.30 | 16.40 | 0.00 | 0.00% | 0 | 34 | 0.30 | 0.93 | 0.01 | -0.07 | 4/25/2024 | 4/29/2024 2:59:03 PM EST |
| 155.00 | 12.20 | 13.50 | 13.70 | +3.20 | +30.48% | 2 | 93 | 0.29 | 0.87 | 0.02 | -0.09 | 4/29/2024 | 4/29/2024 2:59:03 PM EST |
| 160.00 | 8.60 | 9.00 | 8.60 | +1.30 | +17.81% | 24 | 342 | 0.28 | 0.77 | 0.03 | -0.11 | 4/29/2024 | 4/29/2024 2:59:03 PM EST |
| 165.00 | 5.10 | 5.40 | 5.00 | +0.19 | +3.95% | 7 | 148 | 0.27 | 0.60 | 0.04 | -0.12 | 4/29/2024 | 4/29/2024 2:59:03 PM EST |
| 170.00 | 2.65 | 2.85 | 2.71 | -0.29 | -9.67% | 1 | 1,228 | 0.26 | 0.40 | 0.04 | -0.12 | 4/29/2024 | 4/29/2024 2:59:03 PM EST |
| 175.00 | 1.25 | 1.40 | 1.35 | -0.30 | -18.19% | 6 | 357 | 0.26 | 0.23 | 0.03 | -0.09 | 4/29/2024 | 4/29/2024 2:59:03 PM EST |
| 180.00 | 0.45 | 0.60 | 0.55 | +0.05 | +10.00% | 2 | 76 | 0.27 | 0.12 | 0.02 | -0.06 | 4/29/2024 | 4/29/2024 2:59:03 PM EST |
| 185.00 | 0.10 | 0.30 | 0.20 | -0.40 | -66.67% | 1 | 87 | 0.27 | 0.05 | 0.01 | -0.03 | 4/29/2024 | 4/29/2024 2:59:03 PM EST |
| 190.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 67 | 0.31 | 0.02 | 0.00 | -0.01 | 4/22/2024 | 4/29/2024 2:59:03 PM EST |
| 195.00 | 0.00 | 0.55 | 0.35 | 0.00 | 0.00% | 0 | 169 | 0.34 | 0.01 | 0.00 | -0.01 | 4/11/2024 | 4/29/2024 2:59:03 PM EST |
| 200.00 | 0.00 | 0.15 | 0.06 | 0.00 | 0.00% | 0 | 14 | 0.41 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/29/2024 2:59:03 PM EST |
| 210.00 | 0.00 | 0.50 | 0.80 | 0.00 | 0.00% | 0 | 2 | 0.62 | 0.00 | 0.00 | 0.00 | 4/1/2024 | 4/29/2024 2:59:03 PM EST |
| 220.00 | 0.00 | 0.40 | 0.51 | 0.00 | 0.00% | 0 | 13 | 0.68 | 0.00 | 0.00 | 0.00 | 3/28/2024 | 4/29/2024 2:59:03 PM EST |
| 230.00 | 0.00 | 0.15 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:59:03 PM EST | |||
| 240.00 | 0.00 | 0.50 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:59:03 PM EST | |||
| 250.00 | 0.00 | 0.50 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:59:03 PM EST | |||
| 260.00 | 0.00 | 0.50 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:59:03 PM EST | |||
| 270.00 | 0.00 | 0.50 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:59:03 PM 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 | 1.41 | 0.00 | 0.00 | -0.01 | 4/29/2024 2:59:03 PM EST | |||
| 90.00 | 0.00 | 0.20 | % | 0 | 0 | 1.30 | 0.00 | 0.00 | -0.02 | 4/29/2024 2:59:03 PM EST | |||
| 95.00 | 0.00 | 0.20 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | -0.02 | 4/29/2024 2:59:03 PM EST | |||
| 100.00 | 0.00 | 0.20 | 0.08 | 0.00 | 0.00% | 0 | 1 | 1.10 | 0.00 | 0.00 | -0.02 | 4/22/2024 | 4/29/2024 2:59:03 PM EST |
| 105.00 | 0.00 | 0.20 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | -0.02 | 4/29/2024 2:59:03 PM EST | |||
| 110.00 | 0.00 | 0.20 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | -0.02 | 4/29/2024 2:59:03 PM EST | |||
| 115.00 | 0.00 | 0.25 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | -0.02 | 4/29/2024 2:59:03 PM EST | |||
| 120.00 | 0.00 | 0.25 | 0.11 | 0.00 | 0.00% | 0 | 2 | 0.77 | 0.00 | 0.00 | -0.02 | 4/2/2024 | 4/29/2024 2:59:03 PM EST |
| 125.00 | 0.00 | 0.25 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | -0.02 | 4/29/2024 2:59:03 PM EST | |||
| 130.00 | 0.00 | 0.30 | 0.23 | 0.00 | 0.00% | 0 | 1 | 0.63 | 0.00 | 0.00 | -0.02 | 4/19/2024 | 4/29/2024 2:59:03 PM EST |
| 135.00 | 0.00 | 0.30 | 0.25 | 0.00 | 0.00% | 0 | 129 | 0.55 | 0.00 | 0.00 | -0.03 | 4/22/2024 | 4/29/2024 2:59:03 PM EST |
| 140.00 | 0.05 | 0.30 | 0.40 | 0.00 | 0.00% | 0 | 97 | 0.42 | -0.02 | 0.00 | -0.04 | 4/24/2024 | 4/29/2024 2:59:03 PM EST |
| 145.00 | 0.10 | 0.35 | 0.50 | +0.19 | +61.29% | 1 | 70 | 0.36 | -0.04 | 0.01 | -0.05 | 4/29/2024 | 4/29/2024 2:59:03 PM EST |
| 150.00 | 0.30 | 0.40 | 0.35 | -0.05 | -12.50% | 3 | 800 | 0.32 | -0.07 | 0.01 | -0.07 | 4/29/2024 | 4/29/2024 2:59:03 PM EST |
| 155.00 | 0.55 | 0.75 | 0.70 | +0.05 | +7.70% | 3 | 227 | 0.30 | -0.13 | 0.02 | -0.09 | 4/29/2024 | 4/29/2024 2:59:03 PM EST |
| 160.00 | 1.30 | 1.50 | 1.35 | -0.30 | -18.19% | 11 | 1,394 | 0.28 | -0.23 | 0.03 | -0.11 | 4/29/2024 | 4/29/2024 2:59:03 PM EST |
| 165.00 | 2.80 | 3.10 | 3.14 | +0.04 | +1.29% | 5 | 906 | 0.27 | -0.40 | 0.04 | -0.12 | 4/29/2024 | 4/29/2024 2:59:03 PM EST |
| 170.00 | 5.20 | 5.60 | 5.60 | -0.30 | -5.09% | 31 | 459 | 0.26 | -0.60 | 0.04 | -0.12 | 4/29/2024 | 4/29/2024 2:59:03 PM EST |
| 175.00 | 8.70 | 9.90 | 8.74 | 0.00 | 0.00% | 0 | 22 | 0.24 | -0.77 | 0.03 | -0.09 | 4/23/2024 | 4/29/2024 2:59:03 PM EST |
| 180.00 | 12.40 | 13.90 | 22.00 | 0.00 | 0.00% | 0 | 24 | 0.29 | -0.88 | 0.02 | -0.06 | 4/18/2024 | 4/29/2024 2:59:03 PM EST |
| 185.00 | 17.80 | 19.40 | 24.55 | 0.00 | 0.00% | 0 | 1 | 0.37 | -0.95 | 0.01 | -0.03 | 4/16/2024 | 4/29/2024 2:59:03 PM EST |
| 190.00 | 23.00 | 24.20 | 21.90 | 0.00 | 0.00% | 0 | 6 | 0.58 | -0.98 | 0.00 | -0.01 | 4/24/2024 | 4/29/2024 2:59:03 PM EST |
| 195.00 | 26.80 | 29.60 | % | 0 | 0 | 0.68 | -0.99 | 0.00 | -0.01 | 4/29/2024 2:59:03 PM EST | |||
| 200.00 | 31.80 | 34.40 | % | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 4/29/2024 2:59:03 PM EST | |||
| 210.00 | 42.00 | 44.50 | % | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 4/29/2024 2:59:03 PM EST | |||
| 220.00 | 51.70 | 55.20 | % | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 4/29/2024 2:59:03 PM EST | |||
| 230.00 | 61.90 | 64.50 | % | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 4/29/2024 2:59:03 PM EST | |||
| 240.00 | 71.30 | 74.20 | % | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 4/29/2024 2:59:03 PM EST | |||
| 250.00 | 81.80 | 84.40 | % | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 4/29/2024 2:59:03 PM EST | |||
| 260.00 | 91.80 | 95.10 | % | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 4/29/2024 2:59:03 PM EST | |||
| 270.00 | 101.80 | 104.50 | % | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 4/29/2024 2:59:03 PM EST |