Options Chain for PVH CORPORATION COM (PVH) - $86.20 as of 10/27/2026 4:42:01 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 | 39.40 | 43.20 | 41.30 | % | 0.92 | 0 | 0 | 1.53 | 1.00 | 0.00 | -0.01 | 10/27/2026 3:59:51 PM EST | |||
| 50.00 | 35.20 | 38.30 | 36.75 | 27.71 | 0.00 | 0.00% | 0.73 | 0 | 20 | 1.34 | 0.99 | 0.00 | -0.01 | 6/4/2026 | 10/27/2026 3:59:51 PM EST |
| 55.00 | 29.60 | 33.40 | 31.50 | 19.10 | 0.00 | 0.00% | 0.57 | 0 | 17 | 1.20 | 0.98 | 0.00 | -0.01 | 9/2/2026 | 10/27/2026 3:59:51 PM EST |
| 60.00 | 25.30 | 28.00 | 26.65 | 13.80 | 0.00 | 0.00% | 0.44 | 0 | 1 | 0.95 | 0.96 | 0.00 | -0.02 | 9/8/2026 | 10/27/2026 3:59:51 PM EST |
| 65.00 | 20.40 | 23.70 | 22.05 | 20.54 | 0.00 | 0.00% | 0.34 | 0 | 16 | 0.88 | 0.91 | 0.01 | -0.03 | 8/12/2026 | 10/27/2026 3:59:51 PM EST |
| 70.00 | 16.70 | 19.40 | 18.05 | 16.50 | 0.00 | 0.00% | 0.26 | 0 | 73 | 0.62 | 0.86 | 0.01 | -0.04 | 10/23/2026 | 10/27/2026 3:59:51 PM EST |
| 75.00 | 12.50 | 14.60 | 13.55 | 14.35 | 0.00 | 0.00% | 0.18 | 0 | 246 | 0.54 | 0.78 | 0.02 | -0.05 | 10/26/2026 | 10/27/2026 3:59:51 PM EST |
| 80.00 | 9.20 | 10.70 | 9.95 | 10.50 | -0.15 | -1.41% | 0.12 | 8 | 97 | 0.51 | 0.69 | 0.02 | -0.06 | 10/27/2026 | 10/27/2026 3:59:51 PM EST |
| 85.00 | 6.50 | 7.50 | 7.00 | 7.40 | +0.10 | +1.37% | 0.08 | 8 | 331 | 0.49 | 0.57 | 0.02 | -0.07 | 10/27/2026 | 10/27/2026 3:59:51 PM EST |
| 90.00 | 4.20 | 5.20 | 4.70 | 4.99 | -0.61 | -10.90% | 0.05 | 3 | 316 | 0.48 | 0.45 | 0.03 | -0.06 | 10/27/2026 | 10/27/2026 3:59:51 PM EST |
| 95.00 | 2.55 | 3.70 | 3.13 | 3.75 | 0.00 | 0.00% | 0.03 | 0 | 60 | 0.48 | 0.33 | 0.02 | -0.06 | 10/26/2026 | 10/27/2026 3:59:51 PM EST |
| 100.00 | 1.15 | 2.50 | 1.83 | 2.00 | 0.00 | 0.00% | 0.02 | 0 | 274 | 0.46 | 0.23 | 0.02 | -0.05 | 10/26/2026 | 10/27/2026 3:59:51 PM EST |
| 105.00 | 0.40 | 2.10 | 1.25 | 2.10 | 0.00 | 0.00% | 0.01 | 0 | 38 | 0.46 | 0.15 | 0.02 | -0.04 | 8/26/2026 | 10/27/2026 3:59:51 PM EST |
| 110.00 | 0.05 | 1.40 | 0.73 | 0.61 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.43 | 0.10 | 0.01 | -0.03 | 10/22/2026 | 10/27/2026 3:59:51 PM EST |
| 115.00 | 0.05 | 1.55 | 0.80 | 2.78 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.49 | 0.06 | 0.01 | -0.02 | 6/9/2026 | 10/27/2026 3:59:51 PM EST |
| 120.00 | 0.00 | 1.70 | 0.85 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.75 | 0.03 | 0.01 | -0.01 | 8/24/2026 | 10/27/2026 3:59:51 PM EST |
| 125.00 | 0.00 | 1.45 | 0.73 | 2.05 | 0.00 | 0.00% | 0.01 | 0 | 23 | 0.77 | 0.02 | 0.00 | -0.01 | 8/6/2026 | 10/27/2026 3:59:51 PM EST |
| 130.00 | 0.00 | 1.40 | 0.70 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 24 | 0.82 | 0.01 | 0.00 | 0.00 | 10/6/2026 | 10/27/2026 3:59:51 PM EST |
| 135.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 0.86 | 0.01 | 0.00 | 0.00 | 10/27/2026 3:59:51 PM EST | |||
| 140.00 | 0.00 | 1.30 | 0.65 | 2.00 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.90 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 10/27/2026 3:59:51 PM EST |
| 145.00 | 0.00 | 1.05 | 0.53 | % | 0.00 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:51 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 | 1.35 | 0.68 | 0.37 | 0.00 | 0.00% | 0.02 | 0 | 5 | 1.32 | 0.00 | 0.00 | -0.01 | 9/24/2026 | 10/27/2026 3:59:51 PM EST |
| 50.00 | 0.00 | 0.65 | 0.33 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 280 | 0.95 | -0.01 | 0.00 | -0.01 | 9/17/2026 | 10/27/2026 3:59:51 PM EST |
| 55.00 | 0.05 | 0.30 | 0.18 | 0.30 | +0.10 | +50.00% | 0.00 | 1 | 604 | 0.60 | -0.02 | 0.00 | -0.01 | 10/27/2026 | 10/27/2026 3:59:51 PM EST |
| 60.00 | 0.25 | 0.95 | 0.60 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 144 | 0.65 | -0.04 | 0.00 | -0.02 | 10/21/2026 | 10/27/2026 3:59:51 PM EST |
| 65.00 | 0.35 | 0.75 | 0.55 | 0.49 | 0.00 | 0.00% | 0.01 | 0 | 124 | 0.53 | -0.09 | 0.01 | -0.03 | 10/26/2026 | 10/27/2026 3:59:51 PM EST |
| 70.00 | 0.95 | 1.85 | 1.40 | 1.30 | 0.00 | 0.00% | 0.02 | 0 | 259 | 0.55 | -0.14 | 0.01 | -0.04 | 10/23/2026 | 10/27/2026 3:59:51 PM EST |
| 75.00 | 1.75 | 2.60 | 2.18 | 1.89 | 0.00 | 0.00% | 0.03 | 0 | 304 | 0.51 | -0.22 | 0.02 | -0.05 | 10/26/2026 | 10/27/2026 3:59:51 PM EST |
| 80.00 | 2.70 | 4.70 | 3.70 | 3.70 | 0.00 | 0.00% | 0.05 | 0 | 315 | 0.51 | -0.31 | 0.02 | -0.06 | 10/26/2026 | 10/27/2026 3:59:51 PM EST |
| 85.00 | 5.40 | 6.00 | 5.70 | 6.00 | 0.00 | 0.00% | 0.07 | 0 | 4 | 0.49 | -0.43 | 0.02 | -0.07 | 10/23/2026 | 10/27/2026 3:59:51 PM EST |
| 90.00 | 7.50 | 8.80 | 8.15 | 8.25 | 0.00 | 0.00% | 0.09 | 0 | 20 | 0.47 | -0.56 | 0.03 | -0.06 | 10/20/2026 | 10/27/2026 3:59:51 PM EST |
| 95.00 | 10.40 | 13.10 | 11.75 | 10.60 | 0.00 | 0.00% | 0.12 | 0 | 9 | 0.48 | -0.67 | 0.02 | -0.06 | 10/26/2026 | 10/27/2026 3:59:51 PM EST |
| 100.00 | 14.30 | 17.00 | 15.65 | % | 0.16 | 0 | 0 | 0.45 | -0.77 | 0.02 | -0.05 | 10/27/2026 3:59:51 PM EST | |||
| 105.00 | 18.50 | 21.70 | 20.10 | 18.80 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.70 | -0.85 | 0.02 | -0.04 | 4/23/2026 | 10/27/2026 3:59:51 PM EST |
| 110.00 | 22.80 | 25.70 | 24.25 | 24.72 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.68 | -0.90 | 0.01 | -0.03 | 8/3/2026 | 10/27/2026 3:59:51 PM EST |
| 115.00 | 27.50 | 31.20 | 29.35 | % | 0.26 | 0 | 0 | 0.77 | -0.94 | 0.01 | -0.02 | 10/27/2026 3:59:51 PM EST | |||
| 120.00 | 32.10 | 35.70 | 33.90 | % | 0.28 | 0 | 0 | 0.82 | -0.97 | 0.01 | -0.01 | 10/27/2026 3:59:51 PM EST | |||
| 125.00 | 37.20 | 41.20 | 39.20 | % | 0.31 | 0 | 0 | 0.88 | -0.98 | 0.00 | -0.01 | 10/27/2026 3:59:51 PM EST | |||
| 130.00 | 42.10 | 46.30 | 44.20 | % | 0.34 | 0 | 0 | 0.94 | -0.99 | 0.00 | 0.00 | 10/27/2026 3:59:51 PM EST | |||
| 135.00 | 47.10 | 51.30 | 49.20 | % | 0.36 | 0 | 0 | 1.00 | -0.99 | 0.00 | 0.00 | 10/27/2026 3:59:51 PM EST | |||
| 140.00 | 52.10 | 56.40 | 54.25 | % | 0.39 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:51 PM EST | |||
| 145.00 | 57.20 | 61.30 | 59.25 | % | 0.41 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:51 PM EST |