Options Chain for PVH CORPORATION COM (PVH) - $75.03 as of 11/5/2025 12:53:37 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 41.80 | 45.80 | 43.80 | % | 1.25 | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 11/5/2025 12:59:04 PM EST | |||
| 40.00 | 36.80 | 40.80 | 38.80 | % | 0.97 | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 11/5/2025 12:59:04 PM EST | |||
| 45.00 | 31.90 | 36.00 | 33.95 | 30.30 | 0.00 | 0.00% | 0.75 | 0 | 2 | 1.48 | 1.00 | 0.00 | -0.01 | 7/8/2025 | 11/5/2025 12:59:04 PM EST |
| 50.00 | 28.10 | 30.00 | 29.05 | 33.57 | 0.00 | 0.00% | 0.58 | 0 | 6 | 1.05 | 0.98 | 0.00 | -0.01 | 10/14/2025 | 11/5/2025 12:59:04 PM EST |
| 55.00 | 23.10 | 25.30 | 24.20 | 13.75 | 0.00 | 0.00% | 0.44 | 0 | 3 | 0.93 | 0.96 | 0.01 | -0.02 | 6/13/2025 | 11/5/2025 12:59:04 PM EST |
| 60.00 | 18.60 | 20.80 | 19.70 | 24.45 | 0.00 | 0.00% | 0.33 | 0 | 41 | 0.84 | 0.92 | 0.01 | -0.04 | 9/9/2025 | 11/5/2025 12:59:04 PM EST |
| 65.00 | 13.50 | 16.30 | 14.90 | 14.49 | 0.00 | 0.00% | 0.23 | 0 | 107 | 0.74 | 0.85 | 0.01 | -0.05 | 10/31/2025 | 11/5/2025 12:59:04 PM EST |
| 70.00 | 10.90 | 11.70 | 11.30 | 17.00 | 0.00 | 0.00% | 0.16 | 0 | 101 | 0.54 | 0.76 | 0.02 | -0.06 | 10/21/2025 | 11/5/2025 12:59:04 PM EST |
| 75.00 | 7.90 | 8.50 | 8.20 | 6.10 | 0.00 | 0.00% | 0.11 | 0 | 82 | 0.56 | 0.65 | 0.02 | -0.07 | 11/4/2025 | 11/5/2025 12:59:04 PM EST |
| 80.00 | 5.40 | 5.80 | 5.60 | 5.64 | +1.64 | +41.00% | 0.07 | 1 | 100 | 0.55 | 0.51 | 0.03 | -0.07 | 11/5/2025 | 11/5/2025 12:59:04 PM EST |
| 85.00 | 3.50 | 3.90 | 3.70 | 2.15 | 0.00 | 0.00% | 0.04 | 0 | 86 | 0.54 | 0.38 | 0.03 | -0.07 | 11/4/2025 | 11/5/2025 12:59:04 PM EST |
| 90.00 | 2.20 | 2.65 | 2.43 | 1.40 | 0.00 | 0.00% | 0.03 | 0 | 207 | 0.55 | 0.27 | 0.02 | -0.06 | 11/4/2025 | 11/5/2025 12:59:04 PM EST |
| 95.00 | 1.35 | 1.80 | 1.58 | 1.38 | 0.00 | 0.00% | 0.02 | 0 | 219 | 0.59 | 0.18 | 0.02 | -0.05 | 10/31/2025 | 11/5/2025 12:59:04 PM EST |
| 100.00 | 0.60 | 1.20 | 0.90 | 1.12 | 0.00 | 0.00% | 0.01 | 0 | 46 | 0.55 | 0.12 | 0.01 | -0.04 | 10/30/2025 | 11/5/2025 12:59:04 PM EST |
| 105.00 | 0.35 | 1.35 | 0.85 | 1.52 | 0.00 | 0.00% | 0.01 | 0 | 42 | 0.60 | 0.08 | 0.01 | -0.03 | 10/23/2025 | 11/5/2025 12:59:04 PM EST |
| 110.00 | 0.00 | 0.95 | 0.48 | 1.37 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.71 | 0.05 | 0.01 | -0.02 | 10/2/2025 | 11/5/2025 12:59:04 PM EST |
| 115.00 | 0.00 | 1.00 | 0.50 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.79 | 0.03 | 0.00 | -0.01 | 10/27/2025 | 11/5/2025 12:59:04 PM EST |
| 120.00 | 0.00 | 0.20 | 0.10 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 71 | 0.62 | 0.02 | 0.00 | -0.01 | 10/30/2025 | 11/5/2025 12:59:04 PM EST |
| 125.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.90 | 0.01 | 0.00 | 0.00 | 11/5/2025 12:59:04 PM EST | |||
| 130.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.95 | 0.01 | 0.00 | 0.00 | 11/5/2025 12:59:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.35 | 0.18 | 0.42 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.32 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 11/5/2025 12:59:04 PM EST |
| 40.00 | 0.00 | 0.40 | 0.20 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 20 | 1.15 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 11/5/2025 12:59:04 PM EST |
| 45.00 | 0.00 | 0.25 | 0.13 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 39 | 0.89 | 0.00 | 0.00 | -0.01 | 10/21/2025 | 11/5/2025 12:59:04 PM EST |
| 50.00 | 0.10 | 0.60 | 0.35 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 67 | 0.77 | -0.02 | 0.00 | -0.01 | 11/3/2025 | 11/5/2025 12:59:04 PM EST |
| 55.00 | 0.20 | 0.60 | 0.40 | 0.45 | -0.02 | -4.26% | 0.01 | 1 | 420 | 0.66 | -0.04 | 0.01 | -0.02 | 11/5/2025 | 11/5/2025 12:59:04 PM EST |
| 60.00 | 0.45 | 1.20 | 0.83 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 556 | 0.64 | -0.08 | 0.01 | -0.04 | 11/4/2025 | 11/5/2025 12:59:04 PM EST |
| 65.00 | 1.05 | 1.50 | 1.28 | 1.83 | 0.00 | 0.00% | 0.02 | 0 | 150 | 0.58 | -0.15 | 0.01 | -0.05 | 11/4/2025 | 11/5/2025 12:59:04 PM EST |
| 70.00 | 1.85 | 2.55 | 2.20 | 2.12 | +0.40 | +23.26% | 0.03 | 103 | 200 | 0.54 | -0.24 | 0.02 | -0.06 | 11/5/2025 | 11/5/2025 12:59:04 PM EST |
| 75.00 | 3.40 | 4.30 | 3.85 | 4.00 | -1.50 | -27.28% | 0.05 | 3 | 114 | 0.54 | -0.35 | 0.02 | -0.07 | 11/5/2025 | 11/5/2025 12:59:04 PM EST |
| 80.00 | 6.20 | 6.70 | 6.45 | 7.00 | -0.20 | -2.78% | 0.08 | 1 | 204 | 0.56 | -0.49 | 0.03 | -0.07 | 11/5/2025 | 11/5/2025 12:59:04 PM EST |
| 85.00 | 9.20 | 9.70 | 9.45 | 6.70 | 0.00 | 0.00% | 0.11 | 0 | 55 | 0.56 | -0.62 | 0.03 | -0.07 | 10/28/2025 | 11/5/2025 12:59:04 PM EST |
| 90.00 | 12.30 | 13.40 | 12.85 | 9.40 | 0.00 | 0.00% | 0.14 | 0 | 73 | 0.52 | -0.73 | 0.02 | -0.06 | 10/28/2025 | 11/5/2025 12:59:04 PM EST |
| 95.00 | 16.10 | 18.90 | 17.50 | 11.80 | 0.00 | 0.00% | 0.18 | 0 | 10 | 0.72 | -0.82 | 0.02 | -0.05 | 10/24/2025 | 11/5/2025 12:59:04 PM EST |
| 100.00 | 20.00 | 23.60 | 21.80 | % | 0.22 | 0 | 0 | 0.79 | -0.88 | 0.01 | -0.04 | 11/5/2025 12:59:04 PM EST | |||
| 105.00 | 24.60 | 28.30 | 26.45 | % | 0.25 | 0 | 0 | 0.85 | -0.92 | 0.01 | -0.03 | 11/5/2025 12:59:04 PM EST | |||
| 110.00 | 29.80 | 33.00 | 31.40 | % | 0.29 | 0 | 0 | 0.89 | -0.95 | 0.01 | -0.02 | 11/5/2025 12:59:04 PM EST | |||
| 115.00 | 34.20 | 38.30 | 36.25 | % | 0.32 | 0 | 0 | 1.03 | -0.97 | 0.00 | -0.01 | 11/5/2025 12:59:04 PM EST | |||
| 120.00 | 39.10 | 43.30 | 41.20 | % | 0.34 | 0 | 0 | 1.09 | -0.98 | 0.00 | -0.01 | 11/5/2025 12:59:04 PM EST | |||
| 125.00 | 44.10 | 48.30 | 46.20 | % | 0.37 | 0 | 0 | 1.17 | -0.99 | 0.00 | 0.00 | 11/5/2025 12:59:04 PM EST | |||
| 130.00 | 49.10 | 53.30 | 51.20 | % | 0.39 | 0 | 0 | 1.22 | -0.99 | 0.00 | 0.00 | 11/5/2025 12:59:04 PM EST |