Options Chain for PVH CORPORATION COM (PVH) - $96.32 as of 1/22/2025 9:15:18 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 39.40 | 43.00 | % | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 60.00 | 35.20 | 38.00 | % | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 65.00 | 30.20 | 33.10 | % | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 70.00 | 24.50 | 28.00 | % | 0 | 0 | 0.80 | 1.00 | 0.00 | -0.01 | 1/21/2025 4:00:01 PM EST | |||
| 75.00 | 20.50 | 23.20 | % | 0 | 0 | 0.68 | 0.99 | 0.00 | -0.02 | 1/21/2025 4:00:01 PM EST | |||
| 80.00 | 15.60 | 18.40 | % | 0 | 0 | 0.64 | 0.95 | 0.01 | -0.03 | 1/21/2025 4:00:01 PM EST | |||
| 85.00 | 11.00 | 13.30 | % | 0 | 0 | 0.55 | 0.89 | 0.02 | -0.05 | 1/21/2025 4:00:01 PM EST | |||
| 90.00 | 7.10 | 7.80 | 6.10 | 0.00 | 0.00% | 0 | 58 | 0.25 | 0.78 | 0.03 | -0.06 | 1/17/2025 | 1/21/2025 4:00:01 PM EST |
| 95.00 | 3.90 | 4.30 | 3.94 | 0.00 | 0.00% | 0 | 305 | 0.32 | 0.60 | 0.04 | -0.07 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 100.00 | 1.75 | 2.05 | 2.25 | 0.00 | 0.00% | 0 | 145 | 0.30 | 0.38 | 0.04 | -0.06 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 105.00 | 0.65 | 0.85 | 0.85 | 0.00 | 0.00% | 0 | 250 | 0.30 | 0.20 | 0.03 | -0.04 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 110.00 | 0.00 | 0.35 | 0.38 | 0.00 | 0.00% | 0 | 66 | 0.31 | 0.09 | 0.02 | -0.02 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 115.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 32 | 0.41 | 0.03 | 0.01 | -0.01 | 1/16/2025 | 1/21/2025 4:00:01 PM EST |
| 120.00 | 0.00 | 0.75 | 0.08 | 0.00 | 0.00% | 0 | 23 | 0.75 | 0.01 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 125.00 | 0.00 | 0.75 | 0.24 | 0.00 | 0.00% | 0 | 114 | 0.73 | 0.00 | 0.00 | 0.00 | 1/8/2025 | 1/21/2025 4:00:01 PM EST |
| 130.00 | 0.00 | 0.75 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 135.00 | 0.00 | 0.75 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 140.00 | 0.00 | 0.75 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 145.00 | 0.00 | 0.75 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 150.00 | 0.00 | 0.75 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 155.00 | 0.00 | 0.75 | % | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 160.00 | 0.00 | 0.75 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 165.00 | 0.00 | 0.75 | % | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 0.75 | % | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 60.00 | 0.00 | 0.75 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 65.00 | 0.00 | 0.75 | 0.11 | 0.00 | 0.00% | 0 | 8 | 0.84 | 0.00 | 0.00 | 0.00 | 1/16/2025 | 1/21/2025 4:00:01 PM EST |
| 70.00 | 0.00 | 0.75 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | -0.01 | 1/21/2025 4:00:01 PM EST | |||
| 75.00 | 0.00 | 0.75 | 0.48 | 0.00 | 0.00% | 0 | 5 | 0.96 | -0.01 | 0.00 | -0.02 | 1/16/2025 | 1/21/2025 4:00:01 PM EST |
| 80.00 | 0.00 | 0.75 | 0.50 | 0.00 | 0.00% | 0 | 466 | 0.41 | -0.05 | 0.01 | -0.03 | 1/17/2025 | 1/21/2025 4:00:01 PM EST |
| 85.00 | 0.55 | 0.75 | 0.65 | +0.04 | +6.56% | 2 | 98 | 0.37 | -0.11 | 0.02 | -0.05 | 1/22/2025 | 1/21/2025 4:00:01 PM EST |
| 90.00 | 1.35 | 1.65 | 1.45 | 0.00 | 0.00% | 5 | 789 | 0.33 | -0.22 | 0.03 | -0.06 | 1/22/2025 | 1/21/2025 4:00:01 PM EST |
| 95.00 | 3.00 | 3.40 | 3.13 | +0.03 | +0.97% | 1 | 266 | 0.33 | -0.40 | 0.04 | -0.07 | 1/22/2025 | 1/21/2025 4:00:01 PM EST |
| 100.00 | 5.70 | 6.40 | 5.88 | +0.68 | +13.08% | 1 | 87 | 0.32 | -0.62 | 0.04 | -0.06 | 1/22/2025 | 1/21/2025 4:00:01 PM EST |
| 105.00 | 8.60 | 10.40 | 11.85 | 0.00 | 0.00% | 0 | 22 | 0.34 | -0.80 | 0.03 | -0.04 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 110.00 | 12.80 | 15.10 | 12.00 | 0.00 | 0.00% | 0 | 4 | 0.53 | -0.91 | 0.02 | -0.02 | 1/14/2025 | 1/21/2025 4:00:01 PM EST |
| 115.00 | 17.40 | 20.00 | 23.57 | 0.00 | 0.00% | 0 | 0 | 0.62 | -0.97 | 0.01 | -0.01 | 1/16/2025 | 1/21/2025 4:00:01 PM EST |
| 120.00 | 23.10 | 25.20 | 30.51 | 0.00 | 0.00% | 0 | 1 | 0.73 | -0.99 | 0.00 | 0.00 | 1/16/2025 | 1/21/2025 4:00:01 PM EST |
| 125.00 | 27.30 | 30.90 | 30.90 | 0.00 | 0.00% | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 1/16/2025 | 1/21/2025 4:00:01 PM EST |
| 130.00 | 32.30 | 35.90 | % | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 135.00 | 37.30 | 40.90 | % | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 140.00 | 42.30 | 45.40 | % | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 145.00 | 47.40 | 50.40 | % | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 150.00 | 52.10 | 55.50 | % | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 155.00 | 57.30 | 60.70 | % | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 160.00 | 62.40 | 65.30 | % | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 165.00 | 67.30 | 70.30 | % | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST |