Options Chain for PVH CORPORATION COM (PVH) - $82.68 as of 10/3/2025 3:19:11 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 36.80 | 40.70 | 38.75 | % | 0.86 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:46 PM EST | |||
| 50.00 | 31.80 | 35.70 | 33.75 | % | 0.68 | 0 | 0 | 1.27 | 1.00 | 0.00 | -0.01 | 10/3/2025 3:59:46 PM EST | |||
| 55.00 | 28.10 | 30.90 | 29.50 | % | 0.54 | 0 | 0 | 1.10 | 0.99 | 0.00 | -0.01 | 10/3/2025 3:59:46 PM EST | |||
| 60.00 | 23.20 | 25.90 | 24.55 | % | 0.41 | 0 | 0 | 0.93 | 0.97 | 0.00 | -0.02 | 10/3/2025 3:59:46 PM EST | |||
| 65.00 | 18.40 | 21.00 | 19.70 | 19.22 | % | 0.30 | 2 | 0 | 0.78 | 0.93 | 0.01 | -0.03 | 10/3/2025 | 10/3/2025 3:59:46 PM EST | |
| 70.00 | 14.40 | 16.40 | 15.40 | % | 0.22 | 0 | 0 | 0.55 | 0.87 | 0.01 | -0.04 | 10/3/2025 3:59:46 PM EST | |||
| 75.00 | 10.30 | 10.90 | 10.60 | 10.41 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.44 | 0.78 | 0.02 | -0.05 | 10/2/2025 | 10/3/2025 3:59:46 PM EST |
| 80.00 | 7.00 | 7.50 | 7.25 | 7.60 | -0.72 | -8.66% | 0.09 | 10 | 1 | 0.43 | 0.65 | 0.03 | -0.06 | 10/3/2025 | 10/3/2025 3:59:46 PM EST |
| 85.00 | 4.50 | 4.80 | 4.65 | 4.30 | 0.00 | 0.00% | 0.05 | 0 | 9 | 0.43 | 0.49 | 0.03 | -0.06 | 10/2/2025 | 10/3/2025 3:59:46 PM EST |
| 90.00 | 2.40 | 3.10 | 2.75 | 2.50 | 0.00 | 0.00% | 0.03 | 0 | 31 | 0.42 | 0.35 | 0.03 | -0.05 | 10/2/2025 | 10/3/2025 3:59:46 PM EST |
| 95.00 | 1.45 | 1.80 | 1.63 | 2.02 | 0.00 | 0.00% | 0.02 | 0 | 10 | 0.42 | 0.23 | 0.02 | -0.04 | 10/1/2025 | 10/3/2025 3:59:46 PM EST |
| 100.00 | 0.70 | 1.10 | 0.90 | 0.97 | +0.17 | +21.25% | 0.01 | 6 | 31 | 0.42 | 0.15 | 0.02 | -0.03 | 10/3/2025 | 10/3/2025 3:59:46 PM EST |
| 105.00 | 0.35 | 0.80 | 0.58 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 154 | 0.44 | 0.09 | 0.01 | -0.02 | 9/26/2025 | 10/3/2025 3:59:46 PM EST |
| 110.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.54 | 0.05 | 0.01 | -0.01 | 10/3/2025 3:59:46 PM EST | |||
| 115.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.82 | 0.02 | 0.00 | -0.01 | 10/3/2025 3:59:46 PM EST | |||
| 120.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.66 | 0.01 | 0.00 | -0.01 | 10/3/2025 3:59:46 PM EST | |||
| 125.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.72 | 0.01 | 0.00 | 0.00 | 10/3/2025 3:59:46 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:46 PM EST | |||
| 50.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 0.87 | 0.00 | 0.00 | -0.01 | 10/3/2025 3:59:46 PM EST | |||
| 55.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 0.77 | -0.01 | 0.00 | -0.01 | 10/3/2025 3:59:46 PM EST | |||
| 60.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 0.64 | -0.03 | 0.00 | -0.02 | 10/3/2025 3:59:46 PM EST | |||
| 65.00 | 0.30 | 0.95 | 0.63 | % | 0.01 | 0 | 0 | 0.52 | -0.07 | 0.01 | -0.03 | 10/3/2025 3:59:46 PM EST | |||
| 70.00 | 0.75 | 1.05 | 0.90 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 161 | 0.45 | -0.13 | 0.01 | -0.04 | 9/30/2025 | 10/3/2025 3:59:46 PM EST |
| 75.00 | 1.60 | 1.95 | 1.78 | 1.60 | -0.40 | -20.00% | 0.02 | 20 | 27 | 0.43 | -0.22 | 0.02 | -0.05 | 10/3/2025 | 10/3/2025 3:59:46 PM EST |
| 80.00 | 3.00 | 3.70 | 3.35 | 2.83 | 0.00 | 0.00% | 0.04 | 0 | 15 | 0.42 | -0.35 | 0.03 | -0.06 | 9/29/2025 | 10/3/2025 3:59:46 PM EST |
| 85.00 | 5.40 | 6.20 | 5.80 | 4.70 | 0.00 | 0.00% | 0.07 | 0 | 60 | 0.42 | -0.51 | 0.03 | -0.06 | 9/29/2025 | 10/3/2025 3:59:46 PM EST |
| 90.00 | 8.30 | 9.40 | 8.85 | 6.00 | 0.00 | 0.00% | 0.10 | 0 | 3 | 0.41 | -0.65 | 0.03 | -0.05 | 9/24/2025 | 10/3/2025 3:59:46 PM EST |
| 95.00 | 12.30 | 13.20 | 12.75 | 10.00 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.41 | -0.77 | 0.02 | -0.04 | 9/23/2025 | 10/3/2025 3:59:46 PM EST |
| 100.00 | 15.20 | 18.00 | 16.60 | % | 0.17 | 0 | 0 | 0.55 | -0.85 | 0.02 | -0.03 | 10/3/2025 3:59:46 PM EST | |||
| 105.00 | 19.90 | 22.50 | 21.20 | % | 0.20 | 0 | 0 | 0.58 | -0.91 | 0.01 | -0.02 | 10/3/2025 3:59:46 PM EST | |||
| 110.00 | 24.60 | 27.40 | 26.00 | % | 0.24 | 0 | 0 | 0.64 | -0.95 | 0.01 | -0.01 | 10/3/2025 3:59:46 PM EST | |||
| 115.00 | 29.50 | 33.50 | 31.50 | % | 0.27 | 0 | 0 | 0.86 | -0.98 | 0.00 | -0.01 | 10/3/2025 3:59:46 PM EST | |||
| 120.00 | 34.50 | 38.50 | 36.50 | % | 0.30 | 0 | 0 | 0.89 | -0.99 | 0.00 | -0.01 | 10/3/2025 3:59:46 PM EST | |||
| 125.00 | 39.50 | 43.50 | 41.50 | % | 0.33 | 0 | 0 | 0.88 | -0.99 | 0.00 | 0.00 | 10/3/2025 3:59:46 PM EST |