Options Chain for PVH CORPORATION COM (PVH) - $96.47 as of 11/20/2024 8:37:20 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 54.50 | 58.50 | % | 0 | 0 | 2.28 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 45.00 | 49.70 | 53.50 | % | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 50.00 | 44.70 | 48.60 | % | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 55.00 | 39.70 | 43.60 | 48.17 | 0.00 | 0.00% | 0 | 9 | 1.57 | 1.00 | 0.00 | 0.00 | 8/22/2024 | 11/20/2024 3:59:57 PM EST |
| 60.00 | 34.90 | 38.70 | 36.90 | 0.00 | 0.00% | 0 | 4 | 1.40 | 1.00 | 0.00 | -0.01 | 9/9/2024 | 11/20/2024 3:59:57 PM EST |
| 65.00 | 30.50 | 33.00 | 38.00 | 0.00 | 0.00% | 0 | 1 | 1.14 | 0.99 | 0.00 | -0.01 | 11/11/2024 | 11/20/2024 3:59:57 PM EST |
| 67.50 | 28.30 | 30.90 | 36.60 | 0.00 | 0.00% | 0 | 3 | 1.14 | 0.99 | 0.00 | -0.02 | 8/22/2024 | 11/20/2024 3:59:57 PM EST |
| 70.00 | 26.00 | 28.40 | 26.98 | 0.00 | 0.00% | 0 | 4 | 1.05 | 0.98 | 0.00 | -0.02 | 10/2/2024 | 11/20/2024 3:59:57 PM EST |
| 72.50 | 23.80 | 25.40 | 31.30 | 0.00 | 0.00% | 0 | 16 | 0.75 | 0.96 | 0.00 | -0.03 | 11/11/2024 | 11/20/2024 3:59:57 PM EST |
| 75.00 | 21.00 | 24.00 | 29.50 | 0.00 | 0.00% | 0 | 5 | 0.73 | 0.95 | 0.01 | -0.04 | 11/14/2024 | 11/20/2024 3:59:57 PM EST |
| 77.50 | 18.50 | 21.70 | 21.40 | 0.00 | 0.00% | 0 | 4 | 0.58 | 0.93 | 0.01 | -0.05 | 9/18/2024 | 11/20/2024 3:59:57 PM EST |
| 80.00 | 17.10 | 17.80 | 17.90 | 0.00 | 0.00% | 0 | 3 | 0.52 | 0.90 | 0.01 | -0.06 | 10/28/2024 | 11/20/2024 3:59:57 PM EST |
| 82.50 | 13.20 | 15.70 | 15.20 | 0.00 | 0.00% | 0 | 26 | 0.39 | 0.86 | 0.01 | -0.06 | 9/12/2024 | 11/20/2024 3:59:57 PM EST |
| 85.00 | 13.10 | 13.50 | 20.60 | 0.00 | 0.00% | 0 | 123 | 0.53 | 0.82 | 0.02 | -0.07 | 11/14/2024 | 11/20/2024 3:59:57 PM EST |
| 87.50 | 11.20 | 11.70 | 11.90 | 0.00 | 0.00% | 0 | 0 | 0.53 | 0.77 | 0.02 | -0.08 | 10/28/2024 | 11/20/2024 3:59:57 PM EST |
| 90.00 | 8.20 | 9.80 | 14.40 | 0.00 | 0.00% | 0 | 87 | 0.45 | 0.71 | 0.02 | -0.09 | 11/12/2024 | 11/20/2024 3:59:57 PM EST |
| 92.50 | 7.90 | 8.20 | 11.90 | 0.00 | 0.00% | 0 | 105 | 0.52 | 0.65 | 0.03 | -0.10 | 11/12/2024 | 11/20/2024 3:59:57 PM EST |
| 95.00 | 6.50 | 6.80 | 6.43 | -1.32 | -17.04% | 29 | 62 | 0.52 | 0.58 | 0.03 | -0.10 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 100.00 | 4.20 | 4.50 | 4.76 | -0.38 | -7.40% | 9 | 208 | 0.51 | 0.44 | 0.03 | -0.10 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 105.00 | 2.55 | 2.75 | 2.95 | -1.35 | -31.40% | 20 | 145 | 0.51 | 0.31 | 0.03 | -0.08 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 110.00 | 1.45 | 1.65 | 1.75 | -0.35 | -16.67% | 7 | 286 | 0.50 | 0.21 | 0.02 | -0.07 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 115.00 | 0.80 | 1.00 | 0.90 | -0.29 | -24.37% | 12 | 524 | 0.51 | 0.13 | 0.02 | -0.05 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 120.00 | 0.45 | 0.55 | 0.88 | 0.00 | 0.00% | 0 | 156 | 0.51 | 0.08 | 0.01 | -0.04 | 11/18/2024 | 11/20/2024 3:59:57 PM EST |
| 125.00 | 0.10 | 1.25 | 0.30 | -0.10 | -25.00% | 2 | 396 | 0.66 | 0.05 | 0.01 | -0.03 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 130.00 | 0.05 | 0.75 | 0.36 | 0.00 | 0.00% | 0 | 245 | 0.58 | 0.03 | 0.00 | -0.02 | 11/18/2024 | 11/20/2024 3:59:57 PM EST |
| 135.00 | 0.00 | 0.75 | 0.24 | 0.00 | 0.00% | 0 | 50 | 0.78 | 0.01 | 0.00 | -0.01 | 10/29/2024 | 11/20/2024 3:59:57 PM EST |
| 140.00 | 0.00 | 0.75 | 0.40 | 0.00 | 0.00% | 0 | 254 | 0.84 | 0.01 | 0.00 | 0.00 | 10/30/2024 | 11/20/2024 3:59:57 PM EST |
| 145.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 292 | 0.90 | 0.00 | 0.00 | 0.00 | 9/19/2024 | 11/20/2024 3:59:57 PM EST |
| 150.00 | 0.00 | 0.95 | 1.60 | 0.00 | 0.00% | 0 | 128 | 0.96 | 0.00 | 0.00 | 0.00 | 7/9/2024 | 11/20/2024 3:59:57 PM EST |
| 155.00 | 0.00 | 0.75 | 1.10 | 0.00 | 0.00% | 0 | 10 | 1.01 | 0.00 | 0.00 | 0.00 | 6/27/2024 | 11/20/2024 3:59:57 PM EST |
| 160.00 | 0.00 | 1.95 | 0.25 | 0.00 | 0.00% | 0 | 15 | 1.06 | 0.00 | 0.00 | 0.00 | 9/19/2024 | 11/20/2024 3:59:57 PM EST |
| 165.00 | 0.00 | 2.00 | 2.60 | 0.00 | 0.00% | 0 | 20 | 1.11 | 0.00 | 0.00 | 0.00 | 6/4/2024 | 11/20/2024 3:59:57 PM EST |
| 170.00 | 0.00 | 1.95 | 2.20 | 0.00 | 0.00% | 0 | 51 | 1.15 | 0.00 | 0.00 | 0.00 | 6/4/2024 | 11/20/2024 3:59:57 PM EST |
| 175.00 | 0.00 | 0.75 | 1.50 | 0.00 | 0.00% | 0 | 6 | 1.20 | 0.00 | 0.00 | 0.00 | 7/17/2024 | 11/20/2024 3:59:57 PM EST |
| 180.00 | 0.00 | 0.75 | 0.70 | 0.00 | 0.00% | 0 | 59 | 1.24 | 0.00 | 0.00 | 0.00 | 6/18/2024 | 11/20/2024 3:59:57 PM EST |
| 185.00 | 0.00 | 0.75 | 0.90 | 0.00 | 0.00% | 0 | 6 | 1.28 | 0.00 | 0.00 | 0.00 | 4/2/2024 | 11/20/2024 3:59:57 PM EST |
| 190.00 | 0.00 | 0.75 | 0.95 | 0.00 | 0.00% | 0 | 501 | 1.32 | 0.00 | 0.00 | 0.00 | 4/2/2024 | 11/20/2024 3:59:57 PM EST |
| 195.00 | 0.00 | 0.75 | % | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 200.00 | 0.00 | 0.75 | 0.60 | 0.00 | 0.00% | 0 | 30 | 1.40 | 0.00 | 0.00 | 0.00 | 4/3/2024 | 11/20/2024 3:59:57 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 | 0.20 | 0.55 | 0.00 | 0.00% | 0 | 8 | 1.51 | 0.00 | 0.00 | 0.00 | 3/11/2024 | 11/20/2024 3:59:57 PM EST |
| 45.00 | 0.00 | 0.20 | % | 0 | 1 | 1.33 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 50.00 | 0.00 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 9 | 1.20 | 0.00 | 0.00 | 0.00 | 9/20/2024 | 11/20/2024 3:59:57 PM EST |
| 55.00 | 0.00 | 0.35 | 0.02 | -0.02 | -50.00% | 5 | 15 | 0.97 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 60.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 40 | 1.13 | 0.00 | 0.00 | -0.01 | 11/12/2024 | 11/20/2024 3:59:57 PM EST |
| 65.00 | 0.00 | 0.75 | 0.60 | 0.00 | 0.00% | 0 | 49 | 0.97 | -0.01 | 0.00 | -0.01 | 9/11/2024 | 11/20/2024 3:59:57 PM EST |
| 67.50 | 0.05 | 0.75 | 1.70 | 0.00 | 0.00% | 0 | 28 | 0.73 | -0.01 | 0.00 | -0.02 | 8/2/2024 | 11/20/2024 3:59:57 PM EST |
| 70.00 | 0.05 | 0.75 | 0.57 | 0.00 | 0.00% | 0 | 23 | 0.66 | -0.02 | 0.00 | -0.02 | 10/24/2024 | 11/20/2024 3:59:57 PM EST |
| 72.50 | 0.10 | 0.60 | 0.29 | 0.00 | 0.00% | 0 | 82 | 0.62 | -0.04 | 0.00 | -0.03 | 11/11/2024 | 11/20/2024 3:59:57 PM EST |
| 75.00 | 0.30 | 0.40 | 0.85 | 0.00 | 0.00% | 0 | 132 | 0.57 | -0.05 | 0.01 | -0.04 | 10/29/2024 | 11/20/2024 3:59:57 PM EST |
| 77.50 | 0.50 | 0.60 | 0.73 | 0.00 | 0.00% | 0 | 40 | 0.57 | -0.07 | 0.01 | -0.05 | 11/4/2024 | 11/20/2024 3:59:57 PM EST |
| 80.00 | 0.05 | 0.85 | 0.79 | +0.09 | +12.86% | 14 | 421 | 0.49 | -0.10 | 0.01 | -0.06 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 82.50 | 1.05 | 1.15 | 1.25 | +0.30 | +31.58% | 16 | 491 | 0.54 | -0.14 | 0.01 | -0.06 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 85.00 | 1.45 | 1.60 | 1.55 | +0.25 | +19.24% | 32 | 254 | 0.54 | -0.18 | 0.02 | -0.07 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 87.50 | 2.05 | 2.20 | 1.93 | +0.18 | +10.29% | 5 | 485 | 0.53 | -0.23 | 0.02 | -0.08 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 90.00 | 2.75 | 2.95 | 2.72 | +0.37 | +15.75% | 2 | 494 | 0.53 | -0.29 | 0.02 | -0.09 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 92.50 | 3.60 | 3.90 | 3.56 | +1.08 | +43.55% | 5 | 145 | 0.52 | -0.35 | 0.03 | -0.10 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 95.00 | 4.70 | 4.90 | 4.91 | +0.91 | +22.75% | 63 | 629 | 0.52 | -0.42 | 0.03 | -0.10 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 100.00 | 7.30 | 7.60 | 7.45 | +1.25 | +20.17% | 2 | 335 | 0.51 | -0.56 | 0.03 | -0.10 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 105.00 | 10.60 | 11.00 | 10.90 | +3.01 | +38.15% | 1 | 434 | 0.51 | -0.69 | 0.03 | -0.08 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 110.00 | 14.50 | 17.00 | 14.80 | +5.50 | +59.14% | 4 | 278 | 0.64 | -0.79 | 0.02 | -0.07 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 115.00 | 18.80 | 19.50 | 17.80 | +0.70 | +4.10% | 1 | 37 | 0.51 | -0.87 | 0.02 | -0.05 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 120.00 | 21.90 | 24.60 | 23.59 | +2.11 | +9.83% | 1 | 599 | 0.68 | -0.92 | 0.01 | -0.04 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 125.00 | 27.00 | 29.80 | 23.00 | 0.00 | 0.00% | 0 | 13 | 0.78 | -0.95 | 0.01 | -0.03 | 8/27/2024 | 11/20/2024 3:59:57 PM EST |
| 130.00 | 31.60 | 35.40 | 26.60 | 0.00 | 0.00% | 0 | 7 | 0.81 | -0.97 | 0.00 | -0.02 | 8/27/2024 | 11/20/2024 3:59:57 PM EST |
| 135.00 | 36.70 | 40.50 | 30.70 | 0.00 | 0.00% | 0 | 6 | 0.97 | -0.99 | 0.00 | -0.01 | 8/27/2024 | 11/20/2024 3:59:57 PM EST |
| 140.00 | 41.70 | 45.50 | 33.23 | 0.00 | 0.00% | 0 | 0 | 1.04 | -0.99 | 0.00 | 0.00 | 4/2/2024 | 11/20/2024 3:59:57 PM EST |
| 145.00 | 46.70 | 50.40 | % | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 150.00 | 51.70 | 55.50 | 22.00 | 0.00 | 0.00% | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 4/1/2024 | 11/20/2024 3:59:57 PM EST |
| 155.00 | 57.30 | 60.50 | % | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 160.00 | 61.70 | 66.00 | % | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 165.00 | 66.70 | 71.00 | % | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 170.00 | 71.70 | 76.00 | % | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 175.00 | 76.70 | 80.50 | % | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 180.00 | 81.70 | 85.40 | % | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 185.00 | 86.70 | 90.40 | % | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 190.00 | 91.70 | 95.50 | % | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 195.00 | 96.70 | 100.30 | % | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 200.00 | 101.60 | 105.40 | % | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST |