Options Chain for PVH CORPORATION COM (PVH) - $82.51 as of 2/4/2025 10:12:25 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 31.00 | 35.40 | % | 0 | 0 | 1.27 | 1.00 | 0.00 | -0.01 | 2/4/2025 3:59:38 PM EST | |||
| 55.00 | 26.10 | 29.90 | 42.00 | 0.00 | 0.00% | 0 | 3 | 1.07 | 0.99 | 0.00 | -0.01 | 9/25/2024 | 2/4/2025 3:59:38 PM EST |
| 60.00 | 21.00 | 24.90 | 53.79 | 0.00 | 0.00% | 0 | 3 | 0.92 | 0.97 | 0.00 | -0.02 | 12/9/2024 | 2/4/2025 3:59:38 PM EST |
| 65.00 | 16.20 | 20.10 | 42.99 | 0.00 | 0.00% | 0 | 4 | 0.76 | 0.94 | 0.01 | -0.03 | 12/19/2024 | 2/4/2025 3:59:38 PM EST |
| 70.00 | 11.90 | 15.60 | 31.00 | 0.00 | 0.00% | 0 | 4 | 0.45 | 0.87 | 0.02 | -0.04 | 9/6/2024 | 2/4/2025 3:59:38 PM EST |
| 75.00 | 9.40 | 9.90 | 9.50 | -18.70 | -66.32% | 25 | 7 | 0.42 | 0.77 | 0.02 | -0.05 | 2/4/2025 | 2/4/2025 3:59:38 PM EST |
| 80.00 | 6.10 | 6.50 | 7.10 | 0.00 | 0.00% | 997 | 6 | 0.41 | 0.63 | 0.03 | -0.06 | 2/4/2025 | 2/4/2025 3:59:38 PM EST |
| 85.00 | 3.80 | 4.00 | 3.90 | -0.48 | -10.96% | 105 | 253 | 0.41 | 0.46 | 0.04 | -0.05 | 2/4/2025 | 2/4/2025 3:59:38 PM EST |
| 90.00 | 2.05 | 2.20 | 2.05 | -0.36 | -14.94% | 2 | 2,215 | 0.40 | 0.30 | 0.03 | -0.05 | 2/4/2025 | 2/4/2025 3:59:38 PM EST |
| 95.00 | 1.00 | 1.20 | 1.35 | 0.00 | 0.00% | 0 | 160 | 0.40 | 0.20 | 0.02 | -0.04 | 2/3/2025 | 2/4/2025 3:59:38 PM EST |
| 100.00 | 0.50 | 0.65 | 0.69 | -0.01 | -1.43% | 200 | 475 | 0.41 | 0.13 | 0.02 | -0.03 | 2/4/2025 | 2/4/2025 3:59:38 PM EST |
| 105.00 | 0.20 | 0.35 | 0.35 | 0.00 | 0.00% | 0 | 329 | 0.41 | 0.09 | 0.01 | -0.03 | 2/3/2025 | 2/4/2025 3:59:38 PM EST |
| 110.00 | 0.05 | 1.50 | 0.25 | 0.00 | 0.00% | 0 | 438 | 0.55 | 0.05 | 0.01 | -0.02 | 2/3/2025 | 2/4/2025 3:59:38 PM EST |
| 115.00 | 0.10 | 0.70 | 0.09 | 0.00 | 0.00% | 0 | 537 | 0.54 | 0.03 | 0.01 | -0.01 | 2/3/2025 | 2/4/2025 3:59:38 PM EST |
| 120.00 | 0.00 | 1.30 | 0.60 | 0.00 | 0.00% | 0 | 50 | 0.82 | 0.01 | 0.00 | 0.00 | 1/24/2025 | 2/4/2025 3:59:38 PM EST |
| 125.00 | 0.00 | 1.35 | 0.65 | 0.00 | 0.00% | 0 | 14 | 0.89 | 0.00 | 0.00 | 0.00 | 1/24/2025 | 2/4/2025 3:59:38 PM EST |
| 130.00 | 0.00 | 1.30 | 0.08 | 0.00 | 0.00% | 0 | 38 | 0.94 | 0.00 | 0.00 | 0.00 | 1/24/2025 | 2/4/2025 3:59:38 PM EST |
| 135.00 | 0.00 | 1.30 | 1.01 | 0.00 | 0.00% | 0 | 12 | 0.99 | 0.00 | 0.00 | 0.00 | 9/26/2024 | 2/4/2025 3:59:38 PM EST |
| 140.00 | 0.00 | 1.30 | 0.37 | 0.00 | 0.00% | 0 | 4 | 1.04 | 0.00 | 0.00 | 0.00 | 12/27/2024 | 2/4/2025 3:59:38 PM EST |
| 145.00 | 0.00 | 1.30 | 0.78 | 0.00 | 0.00% | 0 | 2 | 1.09 | 0.00 | 0.00 | 0.00 | 1/16/2025 | 2/4/2025 3:59:38 PM EST |
| 150.00 | 0.00 | 1.30 | 1.05 | 0.00 | 0.00% | 0 | 6 | 1.14 | 0.00 | 0.00 | 0.00 | 12/4/2024 | 2/4/2025 3:59:38 PM EST |
| 155.00 | 0.00 | 1.30 | 0.05 | 0.00 | 0.00% | 0 | 7 | 1.18 | 0.00 | 0.00 | 0.00 | 12/5/2024 | 2/4/2025 3:59:38 PM EST |
| 160.00 | 0.00 | 1.30 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:38 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 0.50 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | -0.01 | 2/4/2025 3:59:38 PM EST | |||
| 55.00 | 0.00 | 0.65 | 0.15 | 0.00 | 0.00% | 0 | 2 | 0.81 | -0.01 | 0.00 | -0.01 | 1/16/2025 | 2/4/2025 3:59:38 PM EST |
| 60.00 | 0.05 | 1.00 | 0.37 | % | 25 | 0 | 0.62 | -0.03 | 0.00 | -0.02 | 2/4/2025 | 2/4/2025 3:59:38 PM EST | |
| 65.00 | 0.30 | 0.45 | 0.50 | +0.12 | +31.58% | 9 | 6 | 0.50 | -0.06 | 0.01 | -0.03 | 2/4/2025 | 2/4/2025 3:59:38 PM EST |
| 70.00 | 0.75 | 0.90 | 0.90 | +0.12 | +15.39% | 49 | 234 | 0.44 | -0.13 | 0.02 | -0.04 | 2/4/2025 | 2/4/2025 3:59:38 PM EST |
| 75.00 | 1.70 | 1.85 | 1.80 | +0.30 | +20.00% | 198 | 721 | 0.43 | -0.23 | 0.02 | -0.05 | 2/4/2025 | 2/4/2025 3:59:38 PM EST |
| 80.00 | 3.40 | 3.60 | 3.50 | +0.57 | +19.46% | 70 | 1,083 | 0.42 | -0.37 | 0.03 | -0.06 | 2/4/2025 | 2/4/2025 3:59:38 PM EST |
| 85.00 | 5.90 | 6.10 | 5.95 | +0.75 | +14.43% | 27 | 546 | 0.42 | -0.54 | 0.04 | -0.05 | 2/4/2025 | 2/4/2025 3:59:38 PM EST |
| 90.00 | 9.00 | 9.50 | 9.10 | +0.62 | +7.32% | 62 | 1,055 | 0.41 | -0.70 | 0.03 | -0.05 | 2/4/2025 | 2/4/2025 3:59:38 PM EST |
| 95.00 | 13.10 | 13.50 | 13.56 | +1.16 | +9.36% | 145 | 1,973 | 0.40 | -0.80 | 0.02 | -0.04 | 2/4/2025 | 2/4/2025 3:59:38 PM EST |
| 100.00 | 17.60 | 19.80 | 17.00 | 0.00 | 0.00% | 0 | 681 | 0.51 | -0.87 | 0.02 | -0.03 | 2/3/2025 | 2/4/2025 3:59:38 PM EST |
| 105.00 | 20.60 | 24.60 | 22.50 | +1.70 | +8.18% | 1 | 987 | 0.58 | -0.91 | 0.01 | -0.03 | 2/4/2025 | 2/4/2025 3:59:38 PM EST |
| 110.00 | 25.60 | 30.00 | 14.10 | 0.00 | 0.00% | 0 | 83 | 0.82 | -0.95 | 0.01 | -0.02 | 1/23/2025 | 2/4/2025 3:59:38 PM EST |
| 115.00 | 30.60 | 35.00 | 10.80 | 0.00 | 0.00% | 0 | 13 | 0.89 | -0.97 | 0.01 | -0.01 | 12/31/2024 | 2/4/2025 3:59:38 PM EST |
| 120.00 | 35.80 | 40.00 | 30.12 | 0.00 | 0.00% | 0 | 0 | 0.94 | -0.99 | 0.00 | 0.00 | 1/16/2025 | 2/4/2025 3:59:38 PM EST |
| 125.00 | 40.70 | 45.00 | 23.10 | 0.00 | 0.00% | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 8/27/2024 | 2/4/2025 3:59:38 PM EST |
| 130.00 | 45.60 | 50.00 | 19.70 | 0.00 | 0.00% | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 12/4/2024 | 2/4/2025 3:59:38 PM EST |
| 135.00 | 50.60 | 55.00 | 31.30 | 0.00 | 0.00% | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 8/27/2024 | 2/4/2025 3:59:38 PM EST |
| 140.00 | 55.60 | 60.00 | 35.60 | 0.00 | 0.00% | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 8/27/2024 | 2/4/2025 3:59:38 PM EST |
| 145.00 | 60.60 | 65.00 | 40.80 | 0.00 | 0.00% | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 8/27/2024 | 2/4/2025 3:59:38 PM EST |
| 150.00 | 65.60 | 70.00 | % | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:38 PM EST | |||
| 155.00 | 70.60 | 75.00 | % | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:38 PM EST | |||
| 160.00 | 75.60 | 80.00 | % | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:38 PM EST |