Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our API

RL
Ralph Lauren Corporation
stock NYSE

At Close
Nov 6, 2025 3:59:55 PM EST
315.32USD-0.680%(-2.16)1,838,436
299.00Bid   314.66Ask   15.66Spread
Pre-market
Nov 6, 2025 9:28:30 AM EST
324.85USD+2.321%(+7.37)73,268
After-hours
Nov 6, 2025 4:07:30 PM EST
316.07USD+0.238%(+0.75)8,190
OverviewOption ChainMax PainOption ChainPrice & VolumeDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Nov 21, 2025Dec 19, 2025Jan 16, 2026Feb 20, 2026Apr 17, 2026

ITM/OTM for Jan 16, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
6152181262,730


RL Jan 16, 2026 Exp. - Volume by Strike
Puts
Calls

RL Jan 16, 2026 Exp. - Open Interest by Strike

Puts
Calls

RL Jan 16, 2026 Exp. - Max Pain @ $270.00

Puts
Calls


RL Jan 16, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
450 C0.700%1108-01RL260116C00450000
440 C00%0RL260116C00440000
430 C2.000%1107-31RL260116C00430000
420 C1.65-38.43%12208-01RL260116C00420000
410 C2.60-21.21%1509-04RL260116C00410000
400 C2.80-38.46%1309-17RL260116C00400000
390 C1.90-54.76%1211-05RL260116C00390000
380 C2.60-65.79%12011-05RL260116C00380000
370 C3.70-62.24%12111-05RL260116C00370000
360 C6.61-39.41%12111-03RL260116C00360000
350 C8.80-41.72%24711-03RL260116C00350000
340 C9.90-14.36%23911-04RL260116C00340000
330 C13.19-16.52%11211-04RL260116C00330000
320 C22.06+33.70%72411-05RL260116C00320000
310 C27.60+23.71%82611-05RL260116C00310000
300 C33.60+20.00%13411-05RL260116C00300000
290 C48.60+5.42%14010-20RL260116C00290000
280 C44.90-12.48%45411-05RL260116C00280000
270 C64.70+2.96%16110-29RL260116C00270000
260 C69.04+6.38%12610-30RL260116C00260000
250 C69.10+1.32%13609-30RL260116C00250000
240 C87.29+3.94%11110-30RL260116C00240000
230 C99.82+2.00%52610-17RL260116C00230000
220 C100.50+7.54%1909-12RL260116C00220000
210 C76.20+90.21%1306-24RL260116C00210000
200 C113.65+23.26%13509-05RL260116C00200000
195 C121.00+38.60%2109-03RL260116C00195000
190 C89.69+305.84%21406-26RL260116C00190000
185 C71.50+104.52%21801-21RL260116C00185000
180 C63.90-5.47%301312-30RL260116C00180000
175 C120.30+16.23%1508-07RL260116C00175000
170 C125.10+315.61%1308-07RL260116C00170000
165 C40.24-1.73%1106-26RL260116C00165000
160 C160.38+19.06%18810-14RL260116C00160000
155 C140.60+305.77%1808-07RL260116C00155000
150 C145.40+15.40%1108-07RL260116C00150000
145 C60.80-28.55%1104-07RL260116C00145000
140 C89.30+106.00%1103-11RL260116C00140000
135 C60.50+4.31%1103-12RL260116C00135000
130 C22.750%1111-15RL260116C00130000
125 C55.41+72.08%1108-22RL260116C00125000
120 C204.60+425.96%2310-30RL260116C00120000
115 C76.70-5.62%2504-04RL260116C00115000
110 C63.50-3.95%1104-16RL260116C00110000
105 C82.68-21.44%204804-04RL260116C00105000
100 C108.00+1.50%33204-16RL260116C00100000
95 C82.25+138.41%3109-09RL260116C00095000
90 C00%0RL260116C00090000
85 C00%0RL260116C00085000
80 C00%0RL260116C00080000
75 C00%0RL260116C00075000
70 C00%0RL260116C00070000
65 C259.900%4010-30RL260116C00065000
60 C102.27+75.36%2208-13RL260116C00060000
55 C229.78+35.72%5507-07RL260116C00055000
Puts
StrikePriceChangeVolOILastContract Name
450 P00%0RL260116P00450000
440 P00%0RL260116P00440000
430 P00%0RL260116P00430000
420 P146.97+5.41%3102-24RL260116P00420000
410 P00%0RL260116P00410000
400 P91.600%1109-02RL260116P00400000
390 P101.900%1008-07RL260116P00390000
380 P00%0RL260116P00380000
370 P00%0RL260116P00370000
360 P00%0RL260116P00360000
350 P41.10+49.45%31411-03RL260116P00350000
340 P38.30+53.20%52411-03RL260116P00340000
330 P31.30+63.87%53611-03RL260116P00330000
320 P22.90-6.91%15011-05RL260116P00320000
310 P19.90+45.26%55011-03RL260116P00310000
300 P13.25-14.79%14311-05RL260116P00300000
290 P12.10+80.60%35711-03RL260116P00290000
280 P8.68+66.92%1512211-03RL260116P00280000
270 P6.40+34.74%514311-05RL260116P00270000
260 P3.80+32.40%119511-05RL260116P00260000
250 P2.80+28.44%127511-05RL260116P00250000
240 P1.75-39.02%519111-05RL260116P00240000
230 P6.90+50.00%33608-07RL260116P00230000
220 P1.60+6.67%21810-13RL260116P00220000
210 P0.60-52.00%1610-23RL260116P00210000
200 P0.50+47.06%18111-05RL260116P00200000
195 P28.50+458.82%142804-04RL260116P00195000
190 P1.59-18.46%378408-21RL260116P00190000
185 P1.30-76.79%1807-31RL260116P00185000
180 P4.12-24.40%12106-24RL260116P00180000
175 P4.50-53.37%1011406-20RL260116P00175000
170 P0.55-96.96%13109-16RL260116P00170000
165 P0.45-50.00%13109-16RL260116P00165000
160 P3.10-3.13%1219906-20RL260116P00160000
155 P0.30-97.27%13109-16RL260116P00155000
150 P1.40-26.32%2102-21RL260116P00150000
145 P5.70-75.54%2103-14RL260116P00145000
140 P4.80-9.09%6503-14RL260116P00140000
135 P2.30+265.08%204208-22RL260116P00135000
130 P8.72+8.86%11804-10RL260116P00130000
125 P4.20-41.26%25104-23RL260116P00125000
120 P2.31-15.07%24603-28RL260116P00120000
115 P1.78+7.23%542803-21RL260116P00115000
110 P1.83-70.95%1305-19RL260116P00110000
105 P1.850%2105-09RL260116P00105000
100 P1.60-17.95%21405-09RL260116P00100000
95 P1.40-40.43%2305-09RL260116P00095000
90 P0.51-56.78%2406-20RL260116P00090000
85 P1.35-52.96%1105-07RL260116P00085000
80 P0.40-4.76%503006-20RL260116P00080000
75 P1.15-8.00%1305-01RL260116P00075000
70 P0.95-13.64%1705-01RL260116P00070000
65 P1.00-78.26%1205-22RL260116P00065000
60 P0.95-66.07%1212-14RL260116P00060000
55 P0.32-33.33%1406-11RL260116P00055000


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-5
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2025 ChartExchange LLC