Options Chain for PVH CORPORATION COM (PVH) - $79.87 as of 8/22/2025 8:32:40 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 38.00 | 41.00 | 39.50 | % | 0.99 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 45.00 | 33.00 | 36.00 | 34.50 | % | 0.77 | 0 | 0 | 1.07 | 1.00 | 0.00 | -0.01 | 8/22/2025 3:59:59 PM EST | |||
| 50.00 | 29.30 | 31.30 | 30.30 | % | 0.61 | 0 | 0 | 0.97 | 0.99 | 0.00 | -0.01 | 8/22/2025 3:59:59 PM EST | |||
| 55.00 | 23.80 | 27.20 | 25.50 | % | 0.46 | 0 | 0 | 0.97 | 0.97 | 0.00 | -0.02 | 8/22/2025 3:59:59 PM EST | |||
| 60.00 | 18.60 | 21.50 | 20.05 | % | 0.33 | 0 | 0 | 0.69 | 0.93 | 0.01 | -0.03 | 8/22/2025 3:59:59 PM EST | |||
| 65.00 | 16.00 | 16.80 | 16.40 | % | 0.25 | 0 | 0 | 0.59 | 0.87 | 0.01 | -0.04 | 8/22/2025 3:59:59 PM EST | |||
| 70.00 | 11.70 | 12.80 | 12.25 | 10.01 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.49 | 0.79 | 0.02 | -0.05 | 8/15/2025 | 8/22/2025 3:59:59 PM EST |
| 75.00 | 8.40 | 9.00 | 8.70 | % | 0.12 | 0 | 0 | 0.47 | 0.68 | 0.02 | -0.06 | 8/22/2025 3:59:59 PM EST | |||
| 80.00 | 5.90 | 6.50 | 6.20 | 6.04 | +1.44 | +31.31% | 0.08 | 2 | 1 | 0.48 | 0.55 | 0.03 | -0.06 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 85.00 | 3.80 | 4.30 | 4.05 | 3.90 | +0.95 | +32.21% | 0.05 | 2 | 12 | 0.47 | 0.41 | 0.03 | -0.05 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 90.00 | 2.25 | 2.55 | 2.40 | 2.55 | +0.80 | +45.72% | 0.03 | 29 | 7 | 0.45 | 0.29 | 0.02 | -0.05 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 95.00 | 1.15 | 1.75 | 1.45 | 1.12 | 0.00 | 0.00% | 0.02 | 0 | 11 | 0.45 | 0.19 | 0.02 | -0.04 | 8/18/2025 | 8/22/2025 3:59:59 PM EST |
| 100.00 | 0.15 | 1.55 | 0.85 | 0.87 | +0.27 | +45.00% | 0.01 | 3 | 3 | 0.43 | 0.12 | 0.01 | -0.03 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 105.00 | 0.35 | 1.10 | 0.73 | % | 0.01 | 0 | 0 | 0.49 | 0.07 | 0.01 | -0.02 | 8/22/2025 3:59:59 PM EST | |||
| 110.00 | 0.05 | 0.60 | 0.33 | % | 0.00 | 0 | 0 | 0.45 | 0.04 | 0.01 | -0.01 | 8/22/2025 3:59:59 PM EST | |||
| 115.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.70 | 0.02 | 0.00 | -0.01 | 8/22/2025 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 45.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 0.96 | 0.00 | 0.00 | -0.01 | 8/22/2025 3:59:59 PM EST | |||
| 50.00 | 0.00 | 0.80 | 0.40 | % | 0.01 | 0 | 0 | 0.87 | -0.01 | 0.00 | -0.01 | 8/22/2025 3:59:59 PM EST | |||
| 55.00 | 0.05 | 0.60 | 0.33 | % | 0.01 | 0 | 0 | 0.56 | -0.03 | 0.00 | -0.02 | 8/22/2025 3:59:59 PM EST | |||
| 60.00 | 0.40 | 0.80 | 0.60 | 0.78 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.55 | -0.07 | 0.01 | -0.03 | 8/21/2025 | 8/22/2025 3:59:59 PM EST |
| 65.00 | 0.90 | 1.30 | 1.10 | 1.75 | 0.00 | 0.00% | 0.02 | 0 | 12 | 0.52 | -0.13 | 0.01 | -0.04 | 8/21/2025 | 8/22/2025 3:59:59 PM EST |
| 70.00 | 1.70 | 3.00 | 2.35 | 1.96 | % | 0.03 | 6 | 0 | 0.53 | -0.21 | 0.02 | -0.05 | 8/22/2025 | 8/22/2025 3:59:59 PM EST | |
| 75.00 | 3.20 | 3.70 | 3.45 | 3.60 | % | 0.05 | 3 | 0 | 0.47 | -0.32 | 0.02 | -0.06 | 8/22/2025 | 8/22/2025 3:59:59 PM EST | |
| 80.00 | 5.60 | 6.00 | 5.80 | 5.80 | -1.80 | -23.69% | 0.07 | 4 | 11 | 0.48 | -0.45 | 0.03 | -0.06 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 85.00 | 8.50 | 8.80 | 8.65 | 8.60 | % | 0.10 | 15 | 0 | 0.47 | -0.59 | 0.03 | -0.05 | 8/22/2025 | 8/22/2025 3:59:59 PM EST | |
| 90.00 | 11.90 | 12.60 | 12.25 | % | 0.14 | 0 | 0 | 0.47 | -0.71 | 0.02 | -0.05 | 8/22/2025 3:59:59 PM EST | |||
| 95.00 | 15.60 | 16.70 | 16.15 | % | 0.17 | 0 | 0 | 0.45 | -0.81 | 0.02 | -0.04 | 8/22/2025 3:59:59 PM EST | |||
| 100.00 | 19.30 | 21.20 | 20.25 | % | 0.20 | 0 | 0 | 0.58 | -0.88 | 0.01 | -0.03 | 8/22/2025 3:59:59 PM EST | |||
| 105.00 | 24.70 | 26.60 | 25.65 | % | 0.24 | 0 | 0 | 0.67 | -0.93 | 0.01 | -0.02 | 8/22/2025 3:59:59 PM EST | |||
| 110.00 | 29.30 | 30.90 | 30.10 | % | 0.27 | 0 | 0 | 0.64 | -0.96 | 0.01 | -0.01 | 8/22/2025 3:59:59 PM EST | |||
| 115.00 | 34.30 | 36.50 | 35.40 | % | 0.31 | 0 | 0 | 0.79 | -0.98 | 0.00 | -0.01 | 8/22/2025 3:59:59 PM EST |