Options Chain for PVH CORPORATION COM (PVH) - $84.06 as of 9/18/2025 9:42:01 AM 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 | 48.30 | 51.10 | 49.70 | 30.90 | 0.00 | 0.00% | 1.42 | 0 | 1 | 8.48 | 1.00 | 0.00 | 0.00 | 6/20/2025 | 9/17/2025 3:59:53 PM EST |
| 40.00 | 43.30 | 46.00 | 44.65 | 41.30 | 0.00 | 0.00% | 1.12 | 0 | 4 | 7.19 | 1.00 | 0.00 | 0.00 | 8/27/2025 | 9/17/2025 3:59:53 PM EST |
| 45.00 | 38.30 | 41.10 | 39.70 | 22.10 | 0.00 | 0.00% | 0.88 | 0 | 65 | 7.21 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 9/17/2025 3:59:53 PM EST |
| 50.00 | 33.30 | 36.00 | 34.65 | 33.25 | 0.00 | 0.00% | 0.69 | 0 | 41 | 6.33 | 1.00 | 0.00 | 0.00 | 8/28/2025 | 9/17/2025 3:59:53 PM EST |
| 55.00 | 28.30 | 30.80 | 29.55 | 28.90 | 0.00 | 0.00% | 0.54 | 0 | 67 | 5.51 | 1.00 | 0.00 | 0.00 | 9/15/2025 | 9/17/2025 3:59:53 PM EST |
| 60.00 | 23.30 | 25.80 | 24.55 | 22.37 | 0.00 | 0.00% | 0.41 | 0 | 147 | 4.58 | 1.00 | 0.00 | 0.00 | 9/15/2025 | 9/17/2025 3:59:53 PM EST |
| 65.00 | 18.60 | 20.40 | 19.50 | 19.15 | 0.00 | 0.00% | 0.30 | 0 | 169 | 3.79 | 1.00 | 0.00 | 0.00 | 9/15/2025 | 9/17/2025 3:59:53 PM EST |
| 70.00 | 13.60 | 16.00 | 14.80 | 14.20 | 0.00 | 0.00% | 0.21 | 0 | 4,632 | 3.10 | 1.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 3:59:53 PM EST |
| 75.00 | 8.70 | 10.50 | 9.60 | 9.30 | +2.25 | +31.92% | 0.13 | 2 | 2,178 | 1.96 | 1.00 | 0.00 | 0.00 | 9/18/2025 | 9/17/2025 3:59:53 PM EST |
| 80.00 | 3.70 | 5.70 | 4.70 | 4.60 | -0.32 | -6.51% | 0.06 | 8 | 5,551 | 0.84 | 0.91 | 0.05 | -0.14 | 9/18/2025 | 9/17/2025 3:59:53 PM EST |
| 85.00 | 0.45 | 1.60 | 1.03 | 0.50 | -0.95 | -65.52% | 0.01 | 1 | 349 | 0.43 | 0.39 | 0.13 | -0.28 | 9/18/2025 | 9/17/2025 3:59:53 PM EST |
| 90.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,815 | 0.59 | 0.02 | 0.02 | -0.02 | 9/17/2025 | 9/17/2025 3:59:53 PM EST |
| 95.00 | 0.00 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 516 | 1.02 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/17/2025 3:59:53 PM EST |
| 100.00 | 0.00 | 0.60 | 0.30 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 225 | 2.06 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 9/17/2025 3:59:53 PM EST |
| 105.00 | 0.00 | 0.60 | 0.30 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 121 | 2.24 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 9/17/2025 3:59:53 PM EST |
| 110.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 54 | 1.62 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/17/2025 3:59:53 PM EST |
| 115.00 | 0.00 | 0.05 | 0.03 | 1.55 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.85 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 9/17/2025 3:59:53 PM EST |
| 120.00 | 0.00 | 0.60 | 0.30 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3 | 3.16 | 0.00 | 0.00 | 0.00 | 7/15/2025 | 9/17/2025 3:59:53 PM EST |
| 125.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 34 | 2.26 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 9/17/2025 3:59:53 PM EST |
| 130.00 | 0.00 | 0.60 | 0.30 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 5 | 3.68 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 9/17/2025 3:59:53 PM EST |
| 135.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 3.91 | 0.00 | 0.00 | 0.00 | 9/17/2025 3:59:53 PM EST | |||
| 140.00 | 0.00 | 0.60 | 0.30 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 2 | 4.13 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 9/17/2025 3:59:53 PM EST |
| 145.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 37 | 2.97 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 9/17/2025 3:59:53 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 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 111 | 0.00 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 9/17/2025 3:59:53 PM EST |
| 40.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 43 | 0.00 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 9/17/2025 3:59:53 PM EST |
| 45.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 61 | 0.00 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 9/17/2025 3:59:53 PM EST |
| 50.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 181 | 3.04 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 9/17/2025 3:59:53 PM EST |
| 55.00 | 0.00 | 0.20 | 0.10 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 385 | 2.53 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 9/17/2025 3:59:53 PM EST |
| 60.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 945 | 2.06 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 9/17/2025 3:59:53 PM EST |
| 65.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,374 | 1.62 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/17/2025 3:59:53 PM EST |
| 70.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 701 | 1.21 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/17/2025 3:59:53 PM EST |
| 75.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 988 | 0.81 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 3:59:53 PM EST |
| 80.00 | 0.05 | 0.35 | 0.20 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 1,215 | 0.61 | -0.09 | 0.05 | -0.14 | 9/17/2025 | 9/17/2025 3:59:53 PM EST |
| 85.00 | 1.10 | 2.05 | 1.58 | 1.80 | 0.00 | 0.00% | 0.02 | 0 | 160 | 0.70 | -0.61 | 0.13 | -0.28 | 9/17/2025 | 9/17/2025 3:59:53 PM EST |
| 90.00 | 4.50 | 6.50 | 5.50 | 8.10 | 0.00 | 0.00% | 0.06 | 0 | 99 | 1.55 | -0.98 | 0.02 | -0.02 | 9/16/2025 | 9/17/2025 3:59:53 PM EST |
| 95.00 | 8.90 | 11.50 | 10.20 | 9.04 | 0.00 | 0.00% | 0.11 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 9/2/2025 | 9/17/2025 3:59:53 PM EST |
| 100.00 | 13.90 | 16.50 | 15.20 | 11.04 | 0.00 | 0.00% | 0.15 | 0 | 1 | 2.14 | -1.00 | 0.00 | 0.00 | 9/4/2025 | 9/17/2025 3:59:53 PM EST |
| 105.00 | 19.10 | 21.80 | 20.45 | 24.57 | 0.00 | 0.00% | 0.19 | 0 | 0 | 2.59 | -1.00 | 0.00 | 0.00 | 8/27/2025 | 9/17/2025 3:59:53 PM EST |
| 110.00 | 23.90 | 26.80 | 25.35 | % | 0.23 | 0 | 0 | 2.79 | -1.00 | 0.00 | 0.00 | 9/17/2025 3:59:53 PM EST | |||
| 115.00 | 28.90 | 31.80 | 30.35 | % | 0.26 | 0 | 0 | 3.28 | -1.00 | 0.00 | 0.00 | 9/17/2025 3:59:53 PM EST | |||
| 120.00 | 33.90 | 36.80 | 35.35 | 32.92 | 0.00 | 0.00% | 0.29 | 0 | 0 | 3.58 | -1.00 | 0.00 | 0.00 | 5/14/2025 | 9/17/2025 3:59:53 PM EST |
| 125.00 | 38.90 | 41.80 | 40.35 | % | 0.32 | 0 | 0 | 3.78 | -1.00 | 0.00 | 0.00 | 9/17/2025 3:59:53 PM EST | |||
| 130.00 | 43.90 | 46.80 | 45.35 | % | 0.35 | 0 | 0 | 4.14 | -1.00 | 0.00 | 0.00 | 9/17/2025 3:59:53 PM EST | |||
| 135.00 | 48.90 | 51.80 | 50.35 | % | 0.37 | 0 | 0 | 4.39 | -1.00 | 0.00 | 0.00 | 9/17/2025 3:59:53 PM EST | |||
| 140.00 | 53.90 | 56.80 | 55.35 | % | 0.40 | 0 | 0 | 4.63 | -1.00 | 0.00 | 0.00 | 9/17/2025 3:59:53 PM EST | |||
| 145.00 | 58.90 | 61.80 | 60.35 | % | 0.42 | 0 | 0 | 4.75 | -1.00 | 0.00 | 0.00 | 9/17/2025 3:59:53 PM EST |