Options Chain for PVH CORPORATION COM (PVH) - $71.59 as of 5/5/2025 9:00:41 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 30.30 | 34.10 | % | 0 | 0 | 1.52 | 0.99 | 0.00 | -0.01 | 5/5/2025 3:59:57 PM EST | |||
| 45.00 | 25.40 | 28.70 | 23.19 | 0.00 | 0.00% | 0 | 1 | 1.30 | 0.97 | 0.00 | -0.02 | 3/27/2025 | 5/5/2025 3:59:57 PM EST |
| 50.00 | 21.70 | 23.90 | 32.40 | 0.00 | 0.00% | 0 | 1 | 0.98 | 0.94 | 0.01 | -0.03 | 2/6/2025 | 5/5/2025 3:59:57 PM EST |
| 55.00 | 16.20 | 20.10 | 12.10 | 0.00 | 0.00% | 0 | 1 | 0.99 | 0.89 | 0.01 | -0.04 | 4/9/2025 | 5/5/2025 3:59:57 PM EST |
| 60.00 | 13.30 | 14.60 | 12.35 | 0.00 | 0.00% | 0 | 127 | 0.66 | 0.82 | 0.02 | -0.05 | 4/15/2025 | 5/5/2025 3:59:57 PM EST |
| 65.00 | 9.60 | 10.80 | 7.10 | 0.00 | 0.00% | 0 | 215 | 0.63 | 0.72 | 0.02 | -0.06 | 4/9/2025 | 5/5/2025 3:59:57 PM EST |
| 70.00 | 6.40 | 6.80 | 6.79 | +0.39 | +6.10% | 10 | 261 | 0.55 | 0.60 | 0.03 | -0.07 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 75.00 | 4.10 | 4.30 | 4.30 | +0.45 | +11.69% | 2 | 260 | 0.54 | 0.45 | 0.03 | -0.06 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 80.00 | 2.40 | 2.50 | 2.55 | +0.36 | +16.44% | 28 | 258 | 0.52 | 0.31 | 0.03 | -0.05 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 85.00 | 1.25 | 1.35 | 1.40 | +0.25 | +21.74% | 22 | 124 | 0.50 | 0.19 | 0.02 | -0.04 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 90.00 | 0.55 | 0.75 | 0.65 | +0.09 | +16.08% | 9 | 155 | 0.49 | 0.10 | 0.02 | -0.02 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 95.00 | 0.25 | 0.40 | 0.45 | 0.00 | 0.00% | 0 | 333 | 0.49 | 0.05 | 0.01 | -0.01 | 4/25/2025 | 5/5/2025 3:59:57 PM EST |
| 100.00 | 0.05 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 57 | 0.66 | 0.03 | 0.01 | -0.01 | 4/17/2025 | 5/5/2025 3:59:57 PM EST |
| 105.00 | 0.00 | 0.95 | 0.30 | 0.00 | 0.00% | 0 | 84 | 0.77 | 0.01 | 0.00 | 0.00 | 4/3/2025 | 5/5/2025 3:59:57 PM EST |
| 110.00 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 913 | 0.79 | 0.01 | 0.00 | 0.00 | 3/17/2025 | 5/5/2025 3:59:57 PM EST |
| 115.00 | 0.00 | 0.75 | 0.75 | 0.00 | 0.00% | 0 | 43 | 0.85 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 5/5/2025 3:59:57 PM EST |
| 120.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 53 | 0.91 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 5/5/2025 3:59:57 PM EST |
| 125.00 | 0.00 | 0.75 | 0.44 | 0.00 | 0.00% | 0 | 16 | 0.96 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 5/5/2025 3:59:57 PM EST |
| 130.00 | 0.00 | 0.75 | 0.45 | 0.00 | 0.00% | 0 | 27 | 1.01 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 5/5/2025 3:59:57 PM EST |
| 135.00 | 0.00 | 0.95 | 1.25 | 0.00 | 0.00% | 0 | 1 | 1.12 | 0.00 | 0.00 | 0.00 | 1/24/2025 | 5/5/2025 3:59:57 PM EST |
| 140.00 | 0.00 | 0.75 | 0.70 | 0.00 | 0.00% | 0 | 5 | 1.11 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 5/5/2025 3:59:57 PM EST |
| 145.00 | 0.00 | 0.75 | 2.20 | 0.00 | 0.00% | 0 | 1 | 1.15 | 0.00 | 0.00 | 0.00 | 11/1/2024 | 5/5/2025 3:59:57 PM EST |
| 150.00 | 0.00 | 0.75 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 155.00 | 0.00 | 0.75 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 160.00 | 0.00 | 0.75 | % | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 165.00 | 0.00 | 0.90 | % | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 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 | 0.55 | 0.45 | 0.00 | 0.00% | 0 | 7 | 1.09 | -0.01 | 0.00 | -0.01 | 4/3/2025 | 5/5/2025 3:59:57 PM EST |
| 45.00 | 0.15 | 0.80 | 0.43 | 0.00 | 0.00% | 0 | 22 | 0.84 | -0.03 | 0.00 | -0.02 | 5/1/2025 | 5/5/2025 3:59:57 PM EST |
| 50.00 | 0.20 | 0.75 | 0.57 | 0.00 | 0.00% | 0 | 86 | 0.71 | -0.06 | 0.01 | -0.03 | 5/2/2025 | 5/5/2025 3:59:57 PM EST |
| 55.00 | 0.85 | 0.95 | 1.00 | -0.07 | -6.55% | 1 | 182 | 0.66 | -0.11 | 0.01 | -0.04 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 60.00 | 1.55 | 1.75 | 1.85 | 0.00 | 0.00% | 0 | 2,060 | 0.62 | -0.18 | 0.02 | -0.05 | 5/2/2025 | 5/5/2025 3:59:57 PM EST |
| 65.00 | 2.70 | 2.95 | 2.83 | -0.66 | -18.92% | 5 | 560 | 0.59 | -0.28 | 0.02 | -0.06 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 70.00 | 4.60 | 4.80 | 4.58 | -0.52 | -10.20% | 3 | 175 | 0.57 | -0.40 | 0.03 | -0.07 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 75.00 | 7.00 | 7.30 | 7.20 | -1.30 | -15.30% | 29 | 305 | 0.53 | -0.55 | 0.03 | -0.06 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 80.00 | 9.60 | 11.00 | 11.52 | 0.00 | 0.00% | 0 | 337 | 0.50 | -0.69 | 0.03 | -0.05 | 4/29/2025 | 5/5/2025 3:59:57 PM EST |
| 85.00 | 13.90 | 14.80 | 13.65 | -3.21 | -19.04% | 2 | 50 | 0.50 | -0.81 | 0.02 | -0.04 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 90.00 | 17.80 | 19.30 | 21.37 | 0.00 | 0.00% | 0 | 954 | 0.40 | -0.90 | 0.02 | -0.02 | 4/16/2025 | 5/5/2025 3:59:57 PM EST |
| 95.00 | 22.00 | 24.50 | 20.24 | 0.00 | 0.00% | 0 | 34 | 0.77 | -0.95 | 0.01 | -0.01 | 4/24/2025 | 5/5/2025 3:59:57 PM EST |
| 100.00 | 26.40 | 29.50 | 30.10 | 0.00 | 0.00% | 0 | 3 | 0.88 | -0.97 | 0.01 | -0.01 | 4/3/2025 | 5/5/2025 3:59:57 PM EST |
| 105.00 | 31.80 | 34.60 | 36.70 | 0.00 | 0.00% | 0 | 0 | 0.96 | -0.99 | 0.00 | 0.00 | 4/21/2025 | 5/5/2025 3:59:57 PM EST |
| 110.00 | 36.20 | 39.50 | 45.59 | 0.00 | 0.00% | 0 | 0 | 1.00 | -0.99 | 0.00 | 0.00 | 4/7/2025 | 5/5/2025 3:59:57 PM EST |
| 115.00 | 41.40 | 45.10 | 50.12 | 0.00 | 0.00% | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 5/5/2025 3:59:57 PM EST |
| 120.00 | 46.30 | 50.10 | 30.47 | 0.00 | 0.00% | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 1/16/2025 | 5/5/2025 3:59:57 PM EST |
| 125.00 | 51.20 | 55.10 | % | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 130.00 | 56.20 | 60.10 | 32.77 | 0.00 | 0.00% | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 1/13/2025 | 5/5/2025 3:59:57 PM EST |
| 135.00 | 61.50 | 64.60 | % | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 140.00 | 66.20 | 70.10 | % | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 145.00 | 71.20 | 75.10 | % | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 150.00 | 76.30 | 80.10 | % | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 155.00 | 81.20 | 85.10 | % | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 160.00 | 86.80 | 90.10 | % | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 165.00 | 91.20 | 95.10 | % | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST |