Options Chain for PVH CORPORATION COM (PVH) - $69.40 as of 12/23/2025 1:55:35 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 | 31.90 | 35.00 | 33.45 | 33.70 | 0.00 | 0.00% | 0.96 | 0 | 1 | 2.28 | 1.00 | 0.00 | 0.00 | 6/6/2025 | 12/23/2025 1:59:01 PM EST |
| 40.00 | 26.90 | 30.20 | 28.55 | 27.59 | 0.00 | 0.00% | 0.71 | 0 | 1 | 1.97 | 1.00 | 0.00 | 0.00 | 6/10/2025 | 12/23/2025 1:59:01 PM EST |
| 45.00 | 22.40 | 24.90 | 23.65 | 43.50 | 0.00 | 0.00% | 0.53 | 0 | 21 | 1.54 | 1.00 | 0.00 | 0.00 | 12/3/2025 | 12/23/2025 1:59:01 PM EST |
| 50.00 | 17.20 | 19.10 | 18.15 | 39.00 | 0.00 | 0.00% | 0.36 | 0 | 74 | 1.00 | 1.00 | 0.00 | -0.01 | 9/24/2025 | 12/23/2025 1:59:01 PM EST |
| 55.00 | 12.20 | 15.00 | 13.60 | 26.90 | 0.00 | 0.00% | 0.25 | 0 | 45 | 0.99 | 0.98 | 0.01 | -0.02 | 8/22/2025 | 12/23/2025 1:59:01 PM EST |
| 60.00 | 8.20 | 9.90 | 9.05 | 10.00 | 0.00 | 0.00% | 0.15 | 0 | 83 | 0.70 | 0.89 | 0.02 | -0.04 | 12/22/2025 | 12/23/2025 1:59:01 PM EST |
| 65.00 | 4.50 | 4.70 | 4.60 | 5.00 | -0.50 | -9.10% | 0.07 | 5 | 171 | 0.40 | 0.71 | 0.05 | -0.06 | 12/23/2025 | 12/23/2025 1:59:01 PM EST |
| 70.00 | 1.80 | 2.15 | 1.98 | 1.85 | -0.55 | -22.92% | 0.03 | 1 | 205 | 0.38 | 0.43 | 0.06 | -0.06 | 12/23/2025 | 12/23/2025 1:59:01 PM EST |
| 75.00 | 0.75 | 0.95 | 0.85 | 0.81 | 0.00 | 0.00% | 0.01 | 113 | 225 | 0.42 | 0.20 | 0.04 | -0.04 | 12/23/2025 | 12/23/2025 1:59:01 PM EST |
| 80.00 | 0.15 | 0.40 | 0.28 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 232 | 0.42 | 0.08 | 0.02 | -0.02 | 12/22/2025 | 12/23/2025 1:59:01 PM EST |
| 85.00 | 0.05 | 0.10 | 0.08 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 346 | 0.43 | 0.03 | 0.01 | -0.01 | 12/22/2025 | 12/23/2025 1:59:01 PM EST |
| 90.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 258 | 0.49 | 0.01 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 1:59:01 PM EST |
| 95.00 | 0.00 | 0.75 | 0.38 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 311 | 0.94 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/23/2025 1:59:01 PM EST |
| 100.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 213 | 1.04 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/23/2025 1:59:01 PM EST |
| 105.00 | 0.00 | 0.95 | 0.48 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 30 | 1.20 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 1:59:01 PM EST |
| 110.00 | 0.00 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 2,107 | 0.78 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/23/2025 1:59:01 PM EST |
| 115.00 | 0.00 | 0.60 | 0.30 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 57 | 1.24 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/23/2025 1:59:01 PM EST |
| 120.00 | 0.00 | 0.95 | 0.48 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 54 | 1.45 | 0.00 | 0.00 | 0.00 | 9/24/2025 | 12/23/2025 1:59:01 PM EST |
| 125.00 | 0.00 | 0.95 | 0.48 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 19 | 1.53 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 12/23/2025 1:59:01 PM EST |
| 130.00 | 0.00 | 0.95 | 0.48 | 0.57 | 0.00 | 0.00% | 0.00 | 0 | 38 | 1.60 | 0.00 | 0.00 | 0.00 | 9/26/2025 | 12/23/2025 1:59:01 PM EST |
| 135.00 | 0.00 | 0.90 | 0.45 | 1.80 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.65 | 0.00 | 0.00 | 0.00 | 2/7/2025 | 12/23/2025 1:59:01 PM EST |
| 140.00 | 0.00 | 0.90 | 0.45 | 2.90 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.71 | 0.00 | 0.00 | 0.00 | 1/29/2025 | 12/23/2025 1:59:01 PM EST |
| 145.00 | 0.00 | 0.90 | 0.45 | % | 0.00 | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:59:01 PM EST | |||
| 150.00 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 85 | 1.20 | 0.00 | 0.00 | 0.00 | 10/15/2025 | 12/23/2025 1:59:01 PM EST |
| 155.00 | 0.00 | 0.90 | 0.45 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.89 | 0.00 | 0.00 | 0.00 | 2/5/2025 | 12/23/2025 1:59:01 PM EST |
| 160.00 | 0.00 | 0.25 | 0.13 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.56 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 12/23/2025 1:59:01 PM EST |
| 165.00 | 0.00 | 0.90 | 0.45 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 24 | 1.99 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 12/23/2025 1:59:01 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 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.81 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 12/23/2025 1:59:01 PM EST |
| 40.00 | 0.00 | 0.75 | 0.38 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 53 | 1.51 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/23/2025 1:59:01 PM EST |
| 45.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 101 | 1.23 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 12/23/2025 1:59:01 PM EST |
| 50.00 | 0.00 | 0.75 | 0.38 | 0.41 | 0.00 | 0.00% | 0.01 | 0 | 59 | 0.98 | 0.00 | 0.00 | -0.01 | 12/8/2025 | 12/23/2025 1:59:01 PM EST |
| 55.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 99 | 0.75 | -0.02 | 0.01 | -0.02 | 12/22/2025 | 12/23/2025 1:59:01 PM EST |
| 60.00 | 0.25 | 0.50 | 0.38 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 1,856 | 0.43 | -0.11 | 0.02 | -0.04 | 12/22/2025 | 12/23/2025 1:59:01 PM EST |
| 65.00 | 1.25 | 1.40 | 1.33 | 1.22 | +0.15 | +14.02% | 0.02 | 35 | 716 | 0.38 | -0.29 | 0.05 | -0.06 | 12/23/2025 | 12/23/2025 1:59:01 PM EST |
| 70.00 | 3.40 | 3.90 | 3.65 | 3.60 | +0.70 | +24.14% | 0.05 | 1 | 842 | 0.39 | -0.57 | 0.06 | -0.06 | 12/23/2025 | 12/23/2025 1:59:01 PM EST |
| 75.00 | 6.90 | 8.30 | 7.60 | 7.48 | +1.70 | +29.42% | 0.10 | 2 | 630 | 0.41 | -0.80 | 0.04 | -0.04 | 12/23/2025 | 12/23/2025 1:59:01 PM EST |
| 80.00 | 10.10 | 12.60 | 11.35 | 10.10 | 0.00 | 0.00% | 0.14 | 0 | 156 | 0.61 | -0.92 | 0.02 | -0.02 | 12/22/2025 | 12/23/2025 1:59:01 PM EST |
| 85.00 | 15.10 | 17.40 | 16.25 | 16.86 | +8.16 | +93.80% | 0.19 | 11 | 32 | 0.70 | -0.97 | 0.01 | -0.01 | 12/23/2025 | 12/23/2025 1:59:01 PM EST |
| 90.00 | 20.30 | 23.10 | 21.70 | 12.90 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.00 | -0.99 | 0.00 | 0.00 | 12/4/2025 | 12/23/2025 1:59:01 PM EST |
| 95.00 | 24.90 | 28.80 | 26.85 | 18.95 | 0.00 | 0.00% | 0.28 | 0 | 16 | 1.28 | -1.00 | 0.00 | 0.00 | 10/10/2025 | 12/23/2025 1:59:01 PM EST |
| 100.00 | 30.20 | 33.90 | 32.05 | 18.00 | 0.00 | 0.00% | 0.32 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 10/15/2025 | 12/23/2025 1:59:01 PM EST |
| 105.00 | 35.50 | 38.30 | 36.90 | 40.05 | 0.00 | 0.00% | 0.35 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 4/8/2025 | 12/23/2025 1:59:01 PM EST |
| 110.00 | 40.10 | 43.30 | 41.70 | 37.50 | 0.00 | 0.00% | 0.38 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 11/19/2025 | 12/23/2025 1:59:01 PM EST |
| 115.00 | 44.90 | 48.60 | 46.75 | 47.27 | 0.00 | 0.00% | 0.41 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 4/17/2025 | 12/23/2025 1:59:01 PM EST |
| 120.00 | 50.20 | 53.30 | 51.75 | 47.42 | 0.00 | 0.00% | 0.43 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 3/3/2025 | 12/23/2025 1:59:01 PM EST |
| 125.00 | 54.90 | 58.30 | 56.60 | % | 0.45 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:59:01 PM EST | |||
| 130.00 | 59.90 | 63.90 | 61.90 | 36.10 | 0.00 | 0.00% | 0.48 | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 9/19/2024 | 12/23/2025 1:59:01 PM EST |
| 135.00 | 64.90 | 68.30 | 66.60 | 40.10 | 0.00 | 0.00% | 0.49 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 9/23/2024 | 12/23/2025 1:59:01 PM EST |
| 140.00 | 70.20 | 73.90 | 72.05 | % | 0.51 | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:59:01 PM EST | |||
| 145.00 | 74.90 | 78.40 | 76.65 | 49.80 | 0.00 | 0.00% | 0.53 | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 9/25/2024 | 12/23/2025 1:59:01 PM EST |
| 150.00 | 79.90 | 83.50 | 81.70 | % | 0.54 | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:59:01 PM EST | |||
| 155.00 | 84.90 | 88.30 | 86.60 | % | 0.56 | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:59:01 PM EST | |||
| 160.00 | 89.90 | 93.90 | 91.90 | % | 0.57 | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:59:01 PM EST | |||
| 165.00 | 94.90 | 98.90 | 96.90 | % | 0.59 | 0 | 0 | 2.44 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:59:01 PM EST |