Options Chain for PVH CORPORATION COM (PVH) - $96.79 as of 5/29/2026 3:04:21 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 51.10 | 55.10 | 53.10 | % | 1.33 | 0 | 23 | 2.82 | 1.00 | 0.00 | 0.00 | 5/29/2026 2:58:42 PM EST | |||
| 45.00 | 46.10 | 49.90 | 48.00 | % | 1.07 | 0 | 13 | 2.48 | 1.00 | 0.00 | 0.00 | 5/29/2026 2:58:42 PM EST | |||
| 50.00 | 41.10 | 45.20 | 43.15 | 27.50 | 0.00 | 0.00% | 0.86 | 0 | 32 | 2.17 | 1.00 | 0.00 | 0.00 | 4/1/2026 | 5/29/2026 2:58:42 PM EST |
| 55.00 | 36.10 | 40.20 | 38.15 | 24.00 | 0.00 | 0.00% | 0.69 | 0 | 41 | 1.90 | 1.00 | 0.00 | 0.00 | 4/1/2026 | 5/29/2026 2:58:42 PM EST |
| 60.00 | 31.30 | 35.30 | 33.30 | 29.37 | 0.00 | 0.00% | 0.55 | 0 | 10 | 1.70 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/29/2026 2:58:42 PM EST |
| 65.00 | 26.20 | 29.90 | 28.05 | 22.50 | 0.00 | 0.00% | 0.43 | 0 | 148 | 1.46 | 0.99 | 0.00 | -0.01 | 5/21/2026 | 5/29/2026 2:58:42 PM EST |
| 70.00 | 21.40 | 24.90 | 23.15 | 22.80 | +4.90 | +27.38% | 0.33 | 1 | 555 | 1.21 | 0.96 | 0.01 | -0.03 | 5/29/2026 | 5/29/2026 2:58:42 PM EST |
| 75.00 | 18.60 | 19.80 | 19.20 | 18.20 | +7.68 | +73.01% | 0.26 | 84 | 71 | 0.85 | 0.92 | 0.01 | -0.06 | 5/29/2026 | 5/29/2026 2:58:42 PM EST |
| 80.00 | 12.50 | 14.90 | 13.70 | 14.00 | -4.80 | -25.54% | 0.17 | 17 | 152 | 0.76 | 0.84 | 0.02 | -0.09 | 5/29/2026 | 5/29/2026 2:58:42 PM EST |
| 85.00 | 10.20 | 11.10 | 10.65 | 10.20 | -3.45 | -25.28% | 0.13 | 25 | 105 | 0.57 | 0.74 | 0.02 | -0.12 | 5/29/2026 | 5/29/2026 2:58:42 PM EST |
| 90.00 | 6.90 | 7.90 | 7.40 | 7.40 | -1.26 | -14.55% | 0.08 | 7 | 279 | 0.75 | 0.61 | 0.03 | -0.14 | 5/29/2026 | 5/29/2026 2:58:42 PM EST |
| 95.00 | 4.20 | 5.30 | 4.75 | 5.00 | -1.90 | -27.54% | 0.05 | 50 | 326 | 0.66 | 0.47 | 0.03 | -0.14 | 5/29/2026 | 5/29/2026 2:58:42 PM EST |
| 100.00 | 2.40 | 3.50 | 2.95 | 4.50 | 0.00 | 0.00% | 0.03 | 2 | 447 | 0.58 | 0.33 | 0.03 | -0.12 | 5/29/2026 | 5/29/2026 2:58:42 PM EST |
| 105.00 | 1.35 | 2.15 | 1.75 | 2.00 | -0.55 | -21.57% | 0.02 | 16 | 226 | 0.66 | 0.21 | 0.02 | -0.09 | 5/29/2026 | 5/29/2026 2:58:42 PM EST |
| 110.00 | 0.65 | 1.30 | 0.98 | 1.17 | -0.58 | -33.15% | 0.01 | 2 | 116 | 0.72 | 0.12 | 0.02 | -0.06 | 5/29/2026 | 5/29/2026 2:58:42 PM EST |
| 115.00 | 0.35 | 1.25 | 0.80 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.79 | 0.06 | 0.01 | -0.04 | 5/28/2026 | 5/29/2026 2:58:42 PM EST |
| 120.00 | 0.05 | 0.85 | 0.45 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 142 | 0.81 | 0.03 | 0.01 | -0.02 | 5/27/2026 | 5/29/2026 2:58:42 PM EST |
| 125.00 | 0.00 | 0.55 | 0.28 | 0.45 | 0.00 | 0.00% | 0.00 | 2 | 4 | 0.82 | 0.01 | 0.00 | -0.01 | 5/29/2026 | 5/29/2026 2:58:42 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 12 | 2.42 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/29/2026 2:58:42 PM EST |
| 45.00 | 0.00 | 1.00 | 0.50 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 752 | 2.59 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 5/29/2026 2:58:42 PM EST |
| 50.00 | 0.00 | 1.05 | 0.53 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 2,100 | 1.96 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 5/29/2026 2:58:42 PM EST |
| 55.00 | 0.00 | 0.40 | 0.20 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 330 | 1.32 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/29/2026 2:58:42 PM EST |
| 60.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 651 | 0.81 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 2:58:42 PM EST |
| 65.00 | 0.00 | 0.95 | 0.48 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 468 | 1.17 | -0.01 | 0.00 | -0.01 | 5/27/2026 | 5/29/2026 2:58:42 PM EST |
| 70.00 | 0.10 | 0.45 | 0.28 | 0.30 | +0.10 | +50.00% | 0.00 | 3 | 204 | 0.71 | -0.04 | 0.01 | -0.03 | 5/29/2026 | 5/29/2026 2:58:42 PM EST |
| 75.00 | 0.45 | 1.35 | 0.90 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 103 | 1.08 | -0.08 | 0.01 | -0.06 | 5/28/2026 | 5/29/2026 2:58:42 PM EST |
| 80.00 | 0.95 | 1.60 | 1.28 | 1.50 | 0.00 | 0.00% | 0.02 | 0 | 58 | 0.59 | -0.16 | 0.02 | -0.09 | 5/28/2026 | 5/29/2026 2:58:42 PM EST |
| 85.00 | 2.25 | 2.75 | 2.50 | 2.70 | +1.09 | +67.71% | 0.03 | 7 | 371 | 0.68 | -0.26 | 0.02 | -0.12 | 5/29/2026 | 5/29/2026 2:58:42 PM EST |
| 90.00 | 4.00 | 4.60 | 4.30 | 2.76 | 0.00 | 0.00% | 0.05 | 0 | 281 | 0.67 | -0.39 | 0.03 | -0.14 | 5/28/2026 | 5/29/2026 2:58:42 PM EST |
| 95.00 | 5.80 | 7.00 | 6.40 | 5.00 | 0.00 | 0.00% | 0.07 | 0 | 85 | 0.63 | -0.53 | 0.03 | -0.14 | 5/27/2026 | 5/29/2026 2:58:42 PM EST |
| 100.00 | 9.50 | 10.10 | 9.80 | 8.50 | +0.85 | +11.12% | 0.10 | 5 | 33 | 0.67 | -0.67 | 0.03 | -0.12 | 5/29/2026 | 5/29/2026 2:58:42 PM EST |
| 105.00 | 12.90 | 13.90 | 13.40 | 10.06 | 0.00 | 0.00% | 0.13 | 0 | 3 | 0.68 | -0.79 | 0.02 | -0.09 | 5/28/2026 | 5/29/2026 2:58:42 PM EST |
| 110.00 | 16.40 | 19.30 | 17.85 | 15.17 | 0.00 | 0.00% | 0.16 | 0 | 2 | 0.87 | -0.88 | 0.02 | -0.06 | 5/27/2026 | 5/29/2026 2:58:42 PM EST |
| 115.00 | 21.00 | 24.20 | 22.60 | % | 0.20 | 0 | 0 | 0.95 | -0.94 | 0.01 | -0.04 | 5/29/2026 2:58:42 PM EST | |||
| 120.00 | 25.70 | 28.80 | 27.25 | % | 0.23 | 0 | 0 | 0.99 | -0.97 | 0.01 | -0.02 | 5/29/2026 2:58:42 PM EST | |||
| 125.00 | 30.50 | 34.10 | 32.30 | % | 0.26 | 0 | 0 | 1.27 | -0.99 | 0.00 | -0.01 | 5/29/2026 2:58:42 PM EST |