Options Chain for PVH CORPORATION COM (PVH) - $84.82 as of 5/30/2025 5:51:28 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 41.90 | 45.90 | % | 0 | 0 | 2.62 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 45.00 | 36.80 | 40.80 | 23.19 | 0.00 | 0.00% | 0 | 1 | 2.26 | 1.00 | 0.00 | 0.00 | 3/27/2025 | 5/30/2025 3:59:54 PM EST |
| 50.00 | 32.70 | 36.00 | 32.40 | 0.00 | 0.00% | 0 | 1 | 1.95 | 1.00 | 0.00 | 0.00 | 2/6/2025 | 5/30/2025 3:59:54 PM EST |
| 55.00 | 27.70 | 30.90 | 12.10 | 0.00 | 0.00% | 0 | 1 | 1.69 | 1.00 | 0.00 | -0.01 | 4/9/2025 | 5/30/2025 3:59:54 PM EST |
| 60.00 | 22.10 | 26.10 | 27.40 | 0.00 | 0.00% | 0 | 127 | 1.42 | 0.98 | 0.00 | -0.03 | 5/28/2025 | 5/30/2025 3:59:54 PM EST |
| 65.00 | 17.40 | 20.30 | 19.68 | -2.52 | -11.36% | 12 | 235 | 0.99 | 0.95 | 0.01 | -0.05 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 70.00 | 14.40 | 15.00 | 14.85 | -0.70 | -4.51% | 10 | 234 | 0.61 | 0.90 | 0.01 | -0.07 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 75.00 | 10.10 | 10.80 | 10.60 | -1.00 | -8.63% | 9 | 270 | 0.60 | 0.80 | 0.02 | -0.09 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 80.00 | 6.60 | 7.00 | 7.30 | -1.90 | -20.66% | 5 | 199 | 0.57 | 0.66 | 0.03 | -0.11 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 85.00 | 4.00 | 4.20 | 4.24 | -0.31 | -6.82% | 63 | 236 | 0.56 | 0.50 | 0.04 | -0.12 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 90.00 | 2.05 | 2.30 | 2.38 | -0.17 | -6.67% | 22 | 504 | 0.54 | 0.33 | 0.03 | -0.10 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 95.00 | 0.45 | 1.15 | 1.10 | -0.20 | -15.39% | 329 | 494 | 0.54 | 0.19 | 0.03 | -0.07 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 100.00 | 0.40 | 0.55 | 0.54 | -0.16 | -22.86% | 15 | 144 | 0.53 | 0.10 | 0.02 | -0.05 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 105.00 | 0.20 | 1.35 | 0.30 | -0.20 | -40.00% | 320 | 170 | 0.57 | 0.05 | 0.01 | -0.03 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 110.00 | 0.00 | 0.45 | 0.32 | 0.00 | 0.00% | 0 | 913 | 0.73 | 0.02 | 0.00 | -0.01 | 5/20/2025 | 5/30/2025 3:59:54 PM EST |
| 115.00 | 0.00 | 0.60 | 0.30 | 0.00 | 0.00% | 0 | 43 | 0.87 | 0.01 | 0.00 | -0.01 | 5/14/2025 | 5/30/2025 3:59:54 PM EST |
| 120.00 | 0.00 | 0.10 | 0.08 | -0.02 | -20.00% | 1 | 305 | 0.70 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 125.00 | 0.00 | 1.30 | 0.10 | 0.00 | 0.00% | 0 | 14 | 1.24 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 5/30/2025 3:59:54 PM EST |
| 130.00 | 0.00 | 1.30 | 0.45 | 0.00 | 0.00% | 0 | 27 | 1.33 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 5/30/2025 3:59:54 PM EST |
| 135.00 | 0.00 | 1.30 | 1.25 | 0.00 | 0.00% | 0 | 1 | 1.41 | 0.00 | 0.00 | 0.00 | 1/24/2025 | 5/30/2025 3:59:54 PM EST |
| 140.00 | 0.00 | 1.30 | 0.70 | 0.00 | 0.00% | 0 | 5 | 1.48 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 5/30/2025 3:59:54 PM EST |
| 145.00 | 0.00 | 1.30 | 2.20 | 0.00 | 0.00% | 0 | 1 | 1.55 | 0.00 | 0.00 | 0.00 | 11/1/2024 | 5/30/2025 3:59:54 PM EST |
| 150.00 | 0.00 | 1.30 | % | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 155.00 | 0.00 | 0.95 | % | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 160.00 | 0.00 | 0.80 | % | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 165.00 | 0.00 | 0.75 | % | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 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 | 0.15 | 0.45 | 0.00 | 0.00% | 0 | 7 | 1.51 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 5/30/2025 3:59:54 PM EST |
| 45.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 1 | 37 | 1.11 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 50.00 | 0.00 | 0.10 | 0.05 | -0.05 | -50.00% | 1 | 73 | 1.03 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 55.00 | 0.00 | 1.85 | 0.25 | 0.00 | 0.00% | 0 | 157 | 1.63 | 0.00 | 0.00 | -0.01 | 5/19/2025 | 5/30/2025 3:59:54 PM EST |
| 60.00 | 0.10 | 0.20 | 0.15 | -0.05 | -25.00% | 59 | 2,113 | 0.75 | -0.02 | 0.00 | -0.03 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 65.00 | 0.15 | 0.40 | 0.32 | -0.08 | -20.00% | 34 | 590 | 0.66 | -0.05 | 0.01 | -0.05 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 70.00 | 0.60 | 0.80 | 0.70 | 0.00 | 0.00% | 0 | 192 | 0.65 | -0.10 | 0.01 | -0.07 | 5/29/2025 | 5/30/2025 3:59:54 PM EST |
| 75.00 | 1.40 | 1.55 | 1.50 | +0.05 | +3.45% | 21 | 353 | 0.62 | -0.20 | 0.02 | -0.09 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 80.00 | 2.75 | 3.00 | 2.85 | +0.40 | +16.33% | 23 | 457 | 0.59 | -0.34 | 0.03 | -0.11 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 85.00 | 4.90 | 6.40 | 5.05 | -0.02 | -0.40% | 2 | 62 | 0.57 | -0.50 | 0.04 | -0.12 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 90.00 | 8.00 | 8.50 | 6.36 | 0.00 | 0.00% | 0 | 968 | 0.57 | -0.67 | 0.03 | -0.10 | 5/28/2025 | 5/30/2025 3:59:54 PM EST |
| 95.00 | 11.40 | 12.90 | 12.00 | 0.00 | 0.00% | 0 | 33 | 0.55 | -0.81 | 0.03 | -0.07 | 5/21/2025 | 5/30/2025 3:59:54 PM EST |
| 100.00 | 15.10 | 18.50 | 30.10 | 0.00 | 0.00% | 0 | 2 | 0.95 | -0.90 | 0.02 | -0.05 | 4/3/2025 | 5/30/2025 3:59:54 PM EST |
| 105.00 | 19.40 | 23.40 | 36.70 | 0.00 | 0.00% | 0 | 0 | 1.07 | -0.95 | 0.01 | -0.03 | 4/21/2025 | 5/30/2025 3:59:54 PM EST |
| 110.00 | 25.10 | 28.20 | 45.59 | 0.00 | 0.00% | 0 | 0 | 1.16 | -0.98 | 0.00 | -0.01 | 4/7/2025 | 5/30/2025 3:59:54 PM EST |
| 115.00 | 29.30 | 32.40 | 50.12 | 0.00 | 0.00% | 0 | 0 | 1.26 | -0.99 | 0.00 | -0.01 | 3/31/2025 | 5/30/2025 3:59:54 PM EST |
| 120.00 | 34.80 | 38.30 | 30.47 | 0.00 | 0.00% | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 1/16/2025 | 5/30/2025 3:59:54 PM EST |
| 125.00 | 39.30 | 42.40 | % | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 130.00 | 44.20 | 47.50 | 32.77 | 0.00 | 0.00% | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 1/13/2025 | 5/30/2025 3:59:54 PM EST |
| 135.00 | 49.20 | 52.50 | % | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 140.00 | 54.20 | 58.10 | % | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 145.00 | 59.90 | 62.40 | % | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 150.00 | 64.50 | 67.30 | % | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 155.00 | 69.80 | 72.50 | % | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 160.00 | 74.80 | 77.50 | % | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 165.00 | 79.90 | 82.50 | % | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST |