Options Chain for PVH CORPORATION COM (PVH) - $110.79 as of 4/26/2024 3:40:18 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 49.80 | 52.70 | % | 0 | 0 | 1.83 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:06 PM EST | |||
| 65.00 | 44.80 | 47.40 | 44.00 | 0.00 | 0.00% | 0 | 2 | 1.52 | 1.00 | 0.00 | -0.01 | 4/11/2024 | 4/26/2024 4:00:06 PM EST |
| 70.00 | 39.40 | 42.70 | % | 0 | 0 | 1.44 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:06 PM EST | |||
| 75.00 | 35.10 | 37.80 | % | 0 | 0 | 1.29 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:06 PM EST | |||
| 80.00 | 29.80 | 33.60 | 26.75 | 0.00 | 0.00% | 0 | 4 | 1.31 | 1.00 | 0.00 | -0.02 | 4/12/2024 | 4/26/2024 4:00:06 PM EST |
| 85.00 | 24.80 | 27.80 | 55.78 | 0.00 | 0.00% | 0 | 2 | 0.95 | 1.00 | 0.00 | -0.02 | 4/1/2024 | 4/26/2024 4:00:06 PM EST |
| 90.00 | 20.20 | 23.00 | % | 0 | 0 | 0.92 | 1.00 | 0.00 | -0.02 | 4/26/2024 4:00:06 PM EST | |||
| 95.00 | 16.20 | 17.50 | 13.20 | 0.00 | 0.00% | 0 | 2 | 0.80 | 0.98 | 0.00 | -0.03 | 4/15/2024 | 4/26/2024 4:00:06 PM EST |
| 100.00 | 10.80 | 13.20 | 14.00 | 0.00 | 0.00% | 0 | 16 | 0.61 | 0.93 | 0.02 | -0.04 | 4/23/2024 | 4/26/2024 4:00:06 PM EST |
| 105.00 | 7.10 | 7.50 | 9.70 | 0.00 | 0.00% | 0 | 208 | 0.28 | 0.81 | 0.03 | -0.07 | 4/24/2024 | 4/26/2024 4:00:06 PM EST |
| 110.00 | 3.70 | 3.90 | 4.50 | +1.00 | +28.58% | 26 | 540 | 0.28 | 0.59 | 0.05 | -0.08 | 4/26/2024 | 4/26/2024 4:00:06 PM EST |
| 115.00 | 1.55 | 1.70 | 1.70 | +0.15 | +9.68% | 119 | 638 | 0.28 | 0.34 | 0.05 | -0.07 | 4/26/2024 | 4/26/2024 4:00:06 PM EST |
| 120.00 | 0.50 | 0.65 | 0.70 | +0.15 | +27.28% | 36 | 665 | 0.29 | 0.16 | 0.03 | -0.05 | 4/26/2024 | 4/26/2024 4:00:06 PM EST |
| 125.00 | 0.05 | 0.30 | 0.25 | +0.05 | +25.00% | 17 | 568 | 0.28 | 0.06 | 0.02 | -0.03 | 4/26/2024 | 4/26/2024 4:00:06 PM EST |
| 130.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 177 | 0.39 | 0.02 | 0.01 | -0.01 | 4/25/2024 | 4/26/2024 4:00:06 PM EST |
| 135.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 75 | 0.47 | 0.00 | 0.00 | 0.00 | 4/17/2024 | 4/26/2024 4:00:06 PM EST |
| 140.00 | 0.00 | 0.35 | 0.05 | 0.00 | 0.00% | 0 | 420 | 0.57 | 0.00 | 0.00 | 0.00 | 4/16/2024 | 4/26/2024 4:00:06 PM EST |
| 145.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 79 | 0.75 | 0.00 | 0.00 | 0.00 | 4/16/2024 | 4/26/2024 4:00:06 PM EST |
| 150.00 | 0.00 | 0.10 | 0.02 | 0.00 | 0.00% | 0 | 131 | 0.57 | 0.00 | 0.00 | 0.00 | 4/17/2024 | 4/26/2024 4:00:06 PM EST |
| 155.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 46 | 0.67 | 0.00 | 0.00 | 0.00 | 4/4/2024 | 4/26/2024 4:00:06 PM EST |
| 160.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 32 | 0.62 | 0.00 | 0.00 | 0.00 | 4/8/2024 | 4/26/2024 4:00:06 PM EST |
| 165.00 | 0.00 | 0.10 | 0.02 | 0.00 | 0.00% | 0 | 4 | 0.73 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/26/2024 4:00:06 PM EST |
| 170.00 | 0.00 | 0.75 | 0.01 | 0.00 | 0.00% | 0 | 1 | 1.07 | 0.00 | 0.00 | 0.00 | 4/11/2024 | 4/26/2024 4:00:06 PM EST |
| 175.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 4 | 1.13 | 0.00 | 0.00 | 0.00 | 4/10/2024 | 4/26/2024 4:00:06 PM EST |
| 180.00 | 0.00 | 0.75 | 0.62 | 0.00 | 0.00% | 0 | 24 | 1.18 | 0.00 | 0.00 | 0.00 | 4/1/2024 | 4/26/2024 4:00:06 PM EST |
| 185.00 | 0.00 | 0.75 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:06 PM EST | |||
| 190.00 | 0.00 | 0.75 | % | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:06 PM EST | |||
| 195.00 | 0.00 | 0.75 | % | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:06 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 0.15 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | -0.01 | 4/26/2024 4:00:06 PM EST | |||
| 65.00 | 0.00 | 0.15 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | -0.01 | 4/26/2024 4:00:06 PM EST | |||
| 70.00 | 0.00 | 0.20 | 0.07 | 0.00 | 0.00% | 0 | 1 | 1.00 | 0.00 | 0.00 | -0.01 | 4/2/2024 | 4/26/2024 4:00:06 PM EST |
| 75.00 | 0.00 | 0.30 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | -0.01 | 4/26/2024 4:00:06 PM EST | |||
| 80.00 | 0.00 | 0.45 | 0.05 | 0.00 | 0.00% | 0 | 11 | 0.87 | 0.00 | 0.00 | -0.02 | 4/15/2024 | 4/26/2024 4:00:06 PM EST |
| 85.00 | 0.00 | 0.45 | 0.08 | 0.00 | 0.00% | 0 | 26 | 0.74 | 0.00 | 0.00 | -0.02 | 4/9/2024 | 4/26/2024 4:00:06 PM EST |
| 90.00 | 0.05 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 30 | 0.52 | 0.00 | 0.00 | -0.02 | 4/25/2024 | 4/26/2024 4:00:06 PM EST |
| 95.00 | 0.10 | 0.15 | 0.15 | -0.15 | -50.00% | 3 | 1,727 | 0.37 | -0.02 | 0.00 | -0.03 | 4/26/2024 | 4/26/2024 4:00:06 PM EST |
| 100.00 | 0.25 | 0.45 | 0.30 | -0.20 | -40.00% | 9 | 2,221 | 0.32 | -0.07 | 0.02 | -0.04 | 4/26/2024 | 4/26/2024 4:00:06 PM EST |
| 105.00 | 0.80 | 0.95 | 0.75 | -0.35 | -31.82% | 35 | 791 | 0.30 | -0.19 | 0.03 | -0.07 | 4/26/2024 | 4/26/2024 4:00:06 PM EST |
| 110.00 | 2.25 | 2.45 | 2.16 | -0.54 | -20.00% | 13 | 421 | 0.28 | -0.41 | 0.05 | -0.08 | 4/26/2024 | 4/26/2024 4:00:06 PM EST |
| 115.00 | 5.00 | 5.40 | 5.38 | 0.00 | 0.00% | 0 | 503 | 0.28 | -0.66 | 0.05 | -0.07 | 4/25/2024 | 4/26/2024 4:00:06 PM EST |
| 120.00 | 9.00 | 10.70 | 9.38 | 0.00 | 0.00% | 0 | 33 | 0.40 | -0.84 | 0.03 | -0.05 | 4/25/2024 | 4/26/2024 4:00:06 PM EST |
| 125.00 | 13.10 | 15.60 | 18.10 | 0.00 | 0.00% | 0 | 7 | 0.60 | -0.94 | 0.02 | -0.03 | 4/17/2024 | 4/26/2024 4:00:06 PM EST |
| 130.00 | 17.60 | 20.30 | 23.09 | 0.00 | 0.00% | 0 | 1 | 0.71 | -0.98 | 0.01 | -0.01 | 4/18/2024 | 4/26/2024 4:00:06 PM EST |
| 135.00 | 23.40 | 24.30 | 26.51 | 0.00 | 0.00% | 0 | 1 | 0.59 | -1.00 | 0.00 | 0.00 | 4/2/2024 | 4/26/2024 4:00:06 PM EST |
| 140.00 | 26.90 | 30.50 | 34.30 | 0.00 | 0.00% | 0 | 1 | 0.91 | -1.00 | 0.00 | 0.00 | 4/3/2024 | 4/26/2024 4:00:06 PM EST |
| 145.00 | 32.50 | 35.30 | 10.80 | 0.00 | 0.00% | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 4/1/2024 | 4/26/2024 4:00:06 PM EST |
| 150.00 | 37.60 | 40.40 | 14.00 | 0.00 | 0.00% | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 4/1/2024 | 4/26/2024 4:00:06 PM EST |
| 155.00 | 41.80 | 45.40 | 43.00 | 0.00 | 0.00% | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 4/2/2024 | 4/26/2024 4:00:06 PM EST |
| 160.00 | 46.70 | 50.40 | 21.27 | 0.00 | 0.00% | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 4/1/2024 | 4/26/2024 4:00:06 PM EST |
| 165.00 | 52.00 | 55.20 | % | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:06 PM EST | |||
| 170.00 | 56.70 | 60.40 | % | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:06 PM EST | |||
| 175.00 | 61.70 | 65.40 | % | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:06 PM EST | |||
| 180.00 | 66.80 | 70.40 | % | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:06 PM EST | |||
| 185.00 | 71.90 | 75.40 | % | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:06 PM EST | |||
| 190.00 | 76.70 | 80.50 | % | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:06 PM EST | |||
| 195.00 | 81.70 | 85.20 | % | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:06 PM EST |