Options Chain for PVH CORPORATION COM (PVH) - $81.99 as of 5/27/2025 3:29:26 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 44.50 | 48.40 | % | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:56 PM EST | |||
| 45.00 | 39.80 | 43.40 | % | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:56 PM EST | |||
| 50.00 | 34.50 | 38.50 | % | 0 | 0 | 1.27 | 1.00 | 0.00 | -0.01 | 5/27/2025 2:58:56 PM EST | |||
| 55.00 | 29.70 | 33.60 | % | 0 | 0 | 1.13 | 0.99 | 0.00 | -0.01 | 5/27/2025 2:58:56 PM EST | |||
| 60.00 | 25.50 | 28.70 | % | 0 | 0 | 0.83 | 0.96 | 0.00 | -0.02 | 5/27/2025 2:58:56 PM EST | |||
| 65.00 | 21.40 | 22.80 | % | 0 | 0 | 0.58 | 0.93 | 0.01 | -0.03 | 5/27/2025 2:58:56 PM EST | |||
| 70.00 | 17.60 | 17.90 | % | 0 | 0 | 0.59 | 0.88 | 0.01 | -0.04 | 5/27/2025 2:58:56 PM EST | |||
| 75.00 | 13.50 | 14.40 | 11.42 | 0.00 | 0.00% | 0 | 6 | 0.52 | 0.80 | 0.02 | -0.05 | 5/22/2025 | 5/27/2025 2:58:56 PM EST |
| 80.00 | 9.90 | 10.20 | 7.85 | 0.00 | 0.00% | 0 | 6 | 0.50 | 0.70 | 0.02 | -0.06 | 5/22/2025 | 5/27/2025 2:58:56 PM EST |
| 85.00 | 6.90 | 7.10 | 7.06 | +1.86 | +35.77% | 3 | 7 | 0.48 | 0.58 | 0.03 | -0.06 | 5/27/2025 | 5/27/2025 2:58:56 PM EST |
| 90.00 | 4.50 | 4.70 | 4.20 | +0.95 | +29.24% | 1 | 26 | 0.47 | 0.45 | 0.03 | -0.06 | 5/27/2025 | 5/27/2025 2:58:56 PM EST |
| 95.00 | 1.85 | 3.00 | 2.78 | -0.62 | -18.24% | 3 | 6 | 0.46 | 0.33 | 0.02 | -0.05 | 5/27/2025 | 5/27/2025 2:58:56 PM EST |
| 100.00 | 1.65 | 1.85 | % | 0 | 0 | 0.45 | 0.23 | 0.02 | -0.04 | 5/27/2025 2:58:56 PM EST | |||
| 105.00 | 0.95 | 1.10 | 2.15 | +1.16 | +117.18% | 1 | 4 | 0.45 | 0.15 | 0.02 | -0.03 | 5/27/2025 | 5/27/2025 2:58:56 PM EST |
| 110.00 | 0.55 | 0.65 | 0.53 | 0.00 | 0.00% | 0 | 4 | 0.45 | 0.10 | 0.01 | -0.03 | 5/19/2025 | 5/27/2025 2:58:56 PM EST |
| 115.00 | 0.00 | 0.65 | % | 0 | 0 | 0.52 | 0.06 | 0.01 | -0.02 | 5/27/2025 2:58:56 PM EST | |||
| 120.00 | 0.00 | 0.75 | % | 0 | 0 | 0.59 | 0.03 | 0.01 | -0.01 | 5/27/2025 2:58:56 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 | 0.45 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:56 PM EST | |||
| 45.00 | 0.00 | 0.60 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:56 PM EST | |||
| 50.00 | 0.00 | 0.75 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | -0.01 | 5/27/2025 2:58:56 PM EST | |||
| 55.00 | 0.00 | 0.75 | % | 0 | 0 | 0.85 | -0.01 | 0.00 | -0.01 | 5/27/2025 2:58:56 PM EST | |||
| 60.00 | 0.10 | 0.80 | 0.46 | 0.00 | 0.00% | 0 | 1 | 0.60 | -0.04 | 0.00 | -0.02 | 5/21/2025 | 5/27/2025 2:58:56 PM EST |
| 65.00 | 0.60 | 0.70 | 0.90 | 0.00 | 0.00% | 0 | 5 | 0.57 | -0.07 | 0.01 | -0.03 | 5/21/2025 | 5/27/2025 2:58:56 PM EST |
| 70.00 | 1.15 | 1.25 | 1.16 | -0.15 | -11.45% | 2 | 16 | 0.54 | -0.12 | 0.01 | -0.04 | 5/27/2025 | 5/27/2025 2:58:56 PM EST |
| 75.00 | 2.00 | 2.15 | 2.89 | -0.14 | -4.62% | 1 | 6 | 0.51 | -0.20 | 0.02 | -0.05 | 5/27/2025 | 5/27/2025 2:58:56 PM EST |
| 80.00 | 3.30 | 3.50 | 4.90 | 0.00 | 0.00% | 0 | 37 | 0.50 | -0.30 | 0.02 | -0.06 | 5/23/2025 | 5/27/2025 2:58:56 PM EST |
| 85.00 | 5.30 | 5.50 | 5.39 | -1.91 | -26.17% | 3 | 14 | 0.48 | -0.42 | 0.03 | -0.06 | 5/27/2025 | 5/27/2025 2:58:56 PM EST |
| 90.00 | 7.90 | 8.10 | 7.60 | 0.00 | 0.00% | 0 | 12 | 0.47 | -0.55 | 0.03 | -0.06 | 5/16/2025 | 5/27/2025 2:58:56 PM EST |
| 95.00 | 10.80 | 11.50 | % | 0 | 0 | 0.45 | -0.67 | 0.02 | -0.05 | 5/27/2025 2:58:56 PM EST | |||
| 100.00 | 15.00 | 15.40 | % | 0 | 0 | 0.45 | -0.77 | 0.02 | -0.04 | 5/27/2025 2:58:56 PM EST | |||
| 105.00 | 19.00 | 19.70 | % | 0 | 0 | 0.48 | -0.85 | 0.02 | -0.03 | 5/27/2025 2:58:56 PM EST | |||
| 110.00 | 23.10 | 25.30 | % | 0 | 0 | 0.66 | -0.90 | 0.01 | -0.03 | 5/27/2025 2:58:56 PM EST | |||
| 115.00 | 27.10 | 30.90 | % | 0 | 0 | 0.79 | -0.94 | 0.01 | -0.02 | 5/27/2025 2:58:56 PM EST | |||
| 120.00 | 31.90 | 35.90 | % | 0 | 0 | 0.83 | -0.97 | 0.01 | -0.01 | 5/27/2025 2:58:56 PM EST |