Options Chain for PVH CORPORATION COM (PVH) - $76.93 as of 7/29/2025 2:32:32 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 39.20 | 42.20 | 40.70 | 30.90 | 0.00 | 0.00% | 1.16 | 0 | 1 | 1.70 | 1.00 | 0.00 | 0.00 | 6/20/2025 | 7/29/2025 12:58:54 PM EST |
| 40.00 | 34.50 | 37.40 | 35.95 | 39.10 | 0.00 | 0.00% | 0.90 | 0 | 6 | 1.49 | 1.00 | 0.00 | 0.00 | 7/23/2025 | 7/29/2025 12:58:54 PM EST |
| 45.00 | 29.60 | 32.40 | 31.00 | 22.10 | 0.00 | 0.00% | 0.69 | 0 | 65 | 1.27 | 0.99 | 0.00 | -0.01 | 4/9/2025 | 7/29/2025 12:58:54 PM EST |
| 50.00 | 24.70 | 26.80 | 25.75 | 22.64 | 0.00 | 0.00% | 0.52 | 0 | 51 | 0.94 | 0.97 | 0.00 | -0.02 | 7/1/2025 | 7/29/2025 12:58:54 PM EST |
| 55.00 | 20.30 | 22.10 | 21.20 | 22.70 | 0.00 | 0.00% | 0.39 | 0 | 75 | 0.82 | 0.93 | 0.01 | -0.03 | 7/22/2025 | 7/29/2025 12:58:54 PM EST |
| 60.00 | 15.90 | 16.80 | 16.35 | 19.30 | 0.00 | 0.00% | 0.27 | 0 | 140 | 0.54 | 0.88 | 0.01 | -0.03 | 7/23/2025 | 7/29/2025 12:58:54 PM EST |
| 65.00 | 11.90 | 12.20 | 12.05 | 14.60 | 0.00 | 0.00% | 0.19 | 0 | 187 | 0.49 | 0.81 | 0.02 | -0.04 | 7/23/2025 | 7/29/2025 12:58:54 PM EST |
| 70.00 | 8.00 | 8.60 | 8.30 | 9.40 | 0.00 | 0.00% | 0.12 | 0 | 4,676 | 0.47 | 0.70 | 0.03 | -0.05 | 7/28/2025 | 7/29/2025 12:58:54 PM EST |
| 75.00 | 5.40 | 5.70 | 5.55 | 6.60 | 0.00 | 0.00% | 0.07 | 0 | 2,212 | 0.47 | 0.55 | 0.03 | -0.05 | 7/28/2025 | 7/29/2025 12:58:54 PM EST |
| 80.00 | 3.30 | 3.60 | 3.45 | 3.30 | -0.88 | -21.06% | 0.04 | 16 | 5,673 | 0.46 | 0.40 | 0.03 | -0.05 | 7/29/2025 | 7/29/2025 12:58:54 PM EST |
| 85.00 | 2.00 | 2.20 | 2.10 | 2.50 | 0.00 | 0.00% | 0.02 | 0 | 228 | 0.46 | 0.27 | 0.03 | -0.04 | 7/28/2025 | 7/29/2025 12:58:54 PM EST |
| 90.00 | 1.10 | 1.35 | 1.23 | 1.20 | -0.17 | -12.41% | 0.01 | 10 | 301 | 0.46 | 0.19 | 0.02 | -0.04 | 7/29/2025 | 7/29/2025 12:58:54 PM EST |
| 95.00 | 0.65 | 0.80 | 0.73 | 1.14 | 0.00 | 0.00% | 0.01 | 0 | 290 | 0.47 | 0.13 | 0.02 | -0.03 | 7/23/2025 | 7/29/2025 12:58:54 PM EST |
| 100.00 | 0.35 | 0.50 | 0.43 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 98 | 0.48 | 0.10 | 0.01 | -0.03 | 7/28/2025 | 7/29/2025 12:58:54 PM EST |
| 105.00 | 0.15 | 0.75 | 0.45 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 97 | 0.53 | 0.07 | 0.01 | -0.02 | 6/5/2025 | 7/29/2025 12:58:54 PM EST |
| 110.00 | 0.00 | 0.75 | 0.38 | 1.74 | 0.00 | 0.00% | 0.00 | 0 | 50 | 0.68 | 0.03 | 0.00 | -0.01 | 6/3/2025 | 7/29/2025 12:58:54 PM EST |
| 115.00 | 0.00 | 0.75 | 0.38 | 1.55 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.74 | 0.02 | 0.00 | -0.01 | 5/14/2025 | 7/29/2025 12:58:54 PM EST |
| 120.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.79 | 0.01 | 0.00 | 0.00 | 7/15/2025 | 7/29/2025 12:58:54 PM EST |
| 125.00 | 0.00 | 0.75 | 0.38 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.84 | 0.01 | 0.00 | 0.00 | 5/15/2025 | 7/29/2025 12:58:54 PM EST |
| 130.00 | 0.00 | 0.75 | 0.38 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.89 | 0.00 | 0.00 | 0.00 | 6/4/2025 | 7/29/2025 12:58:54 PM EST |
| 135.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 7/29/2025 12:58:54 PM EST | |||
| 140.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 7/29/2025 12:58:54 PM EST | |||
| 145.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.02 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 7/29/2025 12:58:54 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 58 | 1.36 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 7/29/2025 12:58:54 PM EST |
| 40.00 | 0.05 | 0.75 | 0.40 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 43 | 0.94 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 7/29/2025 12:58:54 PM EST |
| 45.00 | 0.00 | 0.75 | 0.38 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 64 | 0.97 | -0.01 | 0.00 | -0.01 | 7/23/2025 | 7/29/2025 12:58:54 PM EST |
| 50.00 | 0.15 | 0.50 | 0.33 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 177 | 0.66 | -0.03 | 0.00 | -0.02 | 7/25/2025 | 7/29/2025 12:58:54 PM EST |
| 55.00 | 0.10 | 0.75 | 0.43 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 305 | 0.55 | -0.07 | 0.01 | -0.03 | 7/25/2025 | 7/29/2025 12:58:54 PM EST |
| 60.00 | 0.70 | 0.85 | 0.78 | 0.66 | 0.00 | 0.00% | 0.01 | 0 | 1,133 | 0.52 | -0.12 | 0.01 | -0.03 | 7/28/2025 | 7/29/2025 12:58:54 PM EST |
| 65.00 | 1.45 | 1.60 | 1.53 | 1.36 | +0.15 | +12.40% | 0.02 | 3 | 1,208 | 0.49 | -0.19 | 0.02 | -0.04 | 7/29/2025 | 7/29/2025 12:58:54 PM EST |
| 70.00 | 2.80 | 3.00 | 2.90 | 2.82 | +0.38 | +15.58% | 0.04 | 1 | 521 | 0.47 | -0.30 | 0.03 | -0.05 | 7/29/2025 | 7/29/2025 12:58:54 PM EST |
| 75.00 | 4.90 | 5.20 | 5.05 | 4.90 | +0.70 | +16.67% | 0.07 | 4 | 234 | 0.46 | -0.45 | 0.03 | -0.05 | 7/29/2025 | 7/29/2025 12:58:54 PM EST |
| 80.00 | 7.80 | 8.00 | 7.90 | 6.57 | 0.00 | 0.00% | 0.10 | 0 | 195 | 0.46 | -0.60 | 0.03 | -0.05 | 7/28/2025 | 7/29/2025 12:58:54 PM EST |
| 85.00 | 11.30 | 11.60 | 11.45 | 9.35 | 0.00 | 0.00% | 0.13 | 0 | 135 | 0.45 | -0.73 | 0.03 | -0.04 | 7/23/2025 | 7/29/2025 12:58:54 PM EST |
| 90.00 | 15.50 | 15.80 | 15.65 | 15.20 | 0.00 | 0.00% | 0.17 | 0 | 109 | 0.44 | -0.81 | 0.02 | -0.04 | 7/25/2025 | 7/29/2025 12:58:54 PM EST |
| 95.00 | 19.60 | 21.00 | 20.30 | 27.62 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.44 | -0.87 | 0.02 | -0.03 | 6/5/2025 | 7/29/2025 12:58:54 PM EST |
| 100.00 | 24.30 | 25.70 | 25.00 | 33.92 | 0.00 | 0.00% | 0.25 | 0 | 0 | 0.65 | -0.90 | 0.01 | -0.03 | 6/5/2025 | 7/29/2025 12:58:54 PM EST |
| 105.00 | 28.70 | 30.70 | 29.70 | % | 0.28 | 0 | 0 | 0.69 | -0.93 | 0.01 | -0.02 | 7/29/2025 12:58:54 PM EST | |||
| 110.00 | 33.20 | 36.00 | 34.60 | % | 0.31 | 0 | 0 | 0.84 | -0.97 | 0.00 | -0.01 | 7/29/2025 12:58:54 PM EST | |||
| 115.00 | 38.20 | 40.80 | 39.50 | % | 0.34 | 0 | 0 | 0.88 | -0.98 | 0.00 | -0.01 | 7/29/2025 12:58:54 PM EST | |||
| 120.00 | 43.20 | 46.30 | 44.75 | 32.92 | 0.00 | 0.00% | 0.37 | 0 | 0 | 1.02 | -0.99 | 0.00 | 0.00 | 5/14/2025 | 7/29/2025 12:58:54 PM EST |
| 125.00 | 48.40 | 50.70 | 49.55 | % | 0.40 | 0 | 0 | 0.98 | -0.99 | 0.00 | 0.00 | 7/29/2025 12:58:54 PM EST | |||
| 130.00 | 53.10 | 55.70 | 54.40 | % | 0.42 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 7/29/2025 12:58:54 PM EST | |||
| 135.00 | 58.20 | 60.70 | 59.45 | % | 0.44 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 7/29/2025 12:58:54 PM EST | |||
| 140.00 | 63.40 | 65.70 | 64.55 | % | 0.46 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 7/29/2025 12:58:54 PM EST | |||
| 145.00 | 67.90 | 70.70 | 69.30 | % | 0.48 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 7/29/2025 12:58:54 PM EST |