Options Chain for PVH CORPORATION COM (PVH) - $78.70 as of 2/21/2025 9:14:22 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 37.10 | 41.00 | % | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 45.00 | 32.30 | 35.60 | % | 0 | 0 | 1.22 | 1.00 | 0.00 | -0.01 | 2/21/2025 4:00:05 PM EST | |||
| 50.00 | 27.40 | 31.50 | % | 0 | 0 | 1.07 | 0.99 | 0.00 | -0.01 | 2/21/2025 4:00:05 PM EST | |||
| 55.00 | 23.20 | 26.00 | % | 0 | 0 | 0.93 | 0.96 | 0.00 | -0.02 | 2/21/2025 4:00:05 PM EST | |||
| 60.00 | 19.00 | 21.40 | % | 0 | 0 | 0.82 | 0.91 | 0.01 | -0.03 | 2/21/2025 4:00:05 PM EST | |||
| 65.00 | 15.20 | 15.70 | % | 0 | 0 | 0.53 | 0.85 | 0.01 | -0.04 | 2/21/2025 4:00:05 PM EST | |||
| 70.00 | 11.30 | 11.80 | % | 0 | 0 | 0.51 | 0.76 | 0.02 | -0.05 | 2/21/2025 4:00:05 PM EST | |||
| 75.00 | 8.10 | 8.40 | % | 0 | 0 | 0.50 | 0.65 | 0.02 | -0.06 | 2/21/2025 4:00:05 PM EST | |||
| 80.00 | 5.50 | 5.80 | 5.70 | +0.72 | +14.46% | 3 | 1 | 0.49 | 0.52 | 0.03 | -0.06 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 85.00 | 3.50 | 3.80 | 3.50 | % | 3 | 0 | 0.48 | 0.39 | 0.03 | -0.06 | 2/21/2025 | 2/21/2025 4:00:05 PM EST | |
| 90.00 | 2.15 | 2.35 | 2.45 | % | 3 | 0 | 0.48 | 0.28 | 0.02 | -0.05 | 2/21/2025 | 2/21/2025 4:00:05 PM EST | |
| 95.00 | 1.30 | 1.50 | 1.47 | % | 1 | 0 | 0.48 | 0.19 | 0.02 | -0.04 | 2/21/2025 | 2/21/2025 4:00:05 PM EST | |
| 100.00 | 0.80 | 0.95 | 0.94 | % | 2 | 0 | 0.49 | 0.13 | 0.01 | -0.03 | 2/21/2025 | 2/21/2025 4:00:05 PM EST | |
| 105.00 | 0.45 | 0.65 | % | 0 | 0 | 0.49 | 0.08 | 0.01 | -0.02 | 2/21/2025 4:00:05 PM EST | |||
| 110.00 | 0.25 | 0.45 | 0.30 | 0.00 | 0.00% | 0 | 8 | 0.50 | 0.05 | 0.01 | -0.02 | 2/20/2025 | 2/21/2025 4:00:05 PM EST |
| 115.00 | 0.05 | 1.60 | % | 0 | 0 | 0.60 | 0.03 | 0.00 | -0.01 | 2/21/2025 4:00:05 PM EST | |||
| 120.00 | 0.00 | 1.45 | % | 0 | 0 | 0.84 | 0.02 | 0.00 | -0.01 | 2/21/2025 4:00:05 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 1.55 | % | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 45.00 | 0.00 | 1.40 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | -0.01 | 2/21/2025 4:00:05 PM EST | |||
| 50.00 | 0.00 | 1.50 | % | 0 | 0 | 1.01 | -0.01 | 0.00 | -0.01 | 2/21/2025 4:00:05 PM EST | |||
| 55.00 | 0.10 | 2.35 | % | 0 | 0 | 0.72 | -0.04 | 0.00 | -0.02 | 2/21/2025 4:00:05 PM EST | |||
| 60.00 | 0.25 | 1.35 | % | 0 | 0 | 0.58 | -0.09 | 0.01 | -0.03 | 2/21/2025 4:00:05 PM EST | |||
| 65.00 | 1.20 | 1.40 | % | 0 | 0 | 0.53 | -0.15 | 0.01 | -0.04 | 2/21/2025 4:00:05 PM EST | |||
| 70.00 | 2.25 | 2.50 | 2.00 | 0.00 | 0.00% | 2 | 1 | 0.51 | -0.24 | 0.02 | -0.05 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 75.00 | 3.90 | 4.20 | 4.03 | % | 43 | 0 | 0.50 | -0.35 | 0.02 | -0.06 | 2/21/2025 | 2/21/2025 4:00:05 PM EST | |
| 80.00 | 6.30 | 6.50 | 6.30 | % | 14 | 0 | 0.49 | -0.48 | 0.03 | -0.06 | 2/21/2025 | 2/21/2025 4:00:05 PM EST | |
| 85.00 | 9.30 | 9.70 | % | 0 | 0 | 0.48 | -0.61 | 0.03 | -0.06 | 2/21/2025 4:00:05 PM EST | |||
| 90.00 | 12.90 | 13.20 | % | 0 | 0 | 0.48 | -0.72 | 0.02 | -0.05 | 2/21/2025 4:00:05 PM EST | |||
| 95.00 | 16.00 | 17.90 | % | 0 | 0 | 0.45 | -0.81 | 0.02 | -0.04 | 2/21/2025 4:00:05 PM EST | |||
| 100.00 | 19.70 | 23.70 | % | 0 | 0 | 0.54 | -0.87 | 0.01 | -0.03 | 2/21/2025 4:00:05 PM EST | |||
| 105.00 | 24.90 | 27.20 | % | 0 | 0 | 0.64 | -0.92 | 0.01 | -0.02 | 2/21/2025 4:00:05 PM EST | |||
| 110.00 | 29.80 | 33.10 | % | 0 | 0 | 0.83 | -0.95 | 0.01 | -0.02 | 2/21/2025 4:00:05 PM EST | |||
| 115.00 | 34.20 | 38.70 | % | 0 | 0 | 0.92 | -0.97 | 0.00 | -0.01 | 2/21/2025 4:00:05 PM EST | |||
| 120.00 | 39.20 | 43.20 | % | 0 | 0 | 1.00 | -0.98 | 0.00 | -0.01 | 2/21/2025 4:00:05 PM EST |