Options Chain for PVH CORPORATION COM (PVH) - $111.03 as of 4/29/2024 4:47:13 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 51.20 | 54.20 | % | 0 | 0 | 2.17 | 1.00 | 0.00 | -0.01 | 4/29/2024 2:59:06 PM EST | |||
| 65.00 | 46.70 | 49.00 | 44.00 | 0.00 | 0.00% | 0 | 2 | 1.74 | 1.00 | 0.00 | -0.01 | 4/11/2024 | 4/29/2024 2:59:06 PM EST |
| 70.00 | 40.90 | 44.20 | % | 0 | 0 | 1.66 | 1.00 | 0.00 | -0.01 | 4/29/2024 2:59:06 PM EST | |||
| 75.00 | 37.10 | 39.20 | % | 0 | 0 | 1.38 | 1.00 | 0.00 | -0.01 | 4/29/2024 2:59:06 PM EST | |||
| 80.00 | 31.50 | 34.50 | 26.75 | 0.00 | 0.00% | 0 | 4 | 1.35 | 1.00 | 0.00 | -0.01 | 4/12/2024 | 4/29/2024 2:59:06 PM EST |
| 85.00 | 25.90 | 29.50 | 55.78 | 0.00 | 0.00% | 0 | 2 | 1.17 | 1.00 | 0.00 | -0.01 | 4/1/2024 | 4/29/2024 2:59:06 PM EST |
| 90.00 | 22.50 | 23.40 | % | 0 | 0 | 0.80 | 1.00 | 0.00 | -0.02 | 4/29/2024 2:59:06 PM EST | |||
| 95.00 | 17.50 | 18.50 | 13.20 | 0.00 | 0.00% | 0 | 2 | 0.57 | 0.98 | 0.00 | -0.03 | 4/15/2024 | 4/29/2024 2:59:06 PM EST |
| 100.00 | 12.50 | 13.50 | 14.00 | 0.00 | 0.00% | 0 | 16 | 0.37 | 0.94 | 0.01 | -0.04 | 4/23/2024 | 4/29/2024 2:59:06 PM EST |
| 105.00 | 8.50 | 8.80 | 9.70 | 0.00 | 0.00% | 0 | 208 | 0.33 | 0.85 | 0.03 | -0.07 | 4/24/2024 | 4/29/2024 2:59:06 PM EST |
| 110.00 | 4.60 | 4.80 | 4.50 | 0.00 | 0.00% | 43 | 539 | 0.29 | 0.66 | 0.05 | -0.08 | 4/29/2024 | 4/29/2024 2:59:06 PM EST |
| 115.00 | 1.95 | 2.10 | 1.65 | -0.05 | -2.95% | 4 | 730 | 0.28 | 0.38 | 0.06 | -0.08 | 4/29/2024 | 4/29/2024 2:59:06 PM EST |
| 120.00 | 0.60 | 0.80 | 0.55 | -0.15 | -21.43% | 11 | 699 | 0.29 | 0.15 | 0.04 | -0.05 | 4/29/2024 | 4/29/2024 2:59:06 PM EST |
| 125.00 | 0.10 | 0.35 | 0.20 | -0.05 | -20.00% | 31 | 575 | 0.29 | 0.05 | 0.01 | -0.02 | 4/29/2024 | 4/29/2024 2:59:06 PM EST |
| 130.00 | 0.05 | 0.15 | 0.08 | +0.03 | +60.00% | 2 | 177 | 0.33 | 0.01 | 0.00 | -0.01 | 4/29/2024 | 4/29/2024 2:59:06 PM EST |
| 135.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 75 | 0.48 | 0.00 | 0.00 | 0.00 | 4/17/2024 | 4/29/2024 2:59:06 PM EST |
| 140.00 | 0.00 | 0.30 | 0.05 | 0.00 | 0.00% | 0 | 420 | 0.70 | 0.00 | 0.00 | 0.00 | 4/16/2024 | 4/29/2024 2:59:06 PM EST |
| 145.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 79 | 0.79 | 0.00 | 0.00 | 0.00 | 4/16/2024 | 4/29/2024 2:59:06 PM EST |
| 150.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 131 | 0.55 | 0.00 | 0.00 | 0.00 | 4/17/2024 | 4/29/2024 2:59:06 PM EST |
| 155.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 46 | 0.60 | 0.00 | 0.00 | 0.00 | 4/4/2024 | 4/29/2024 2:59:06 PM EST |
| 160.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 32 | 0.65 | 0.00 | 0.00 | 0.00 | 4/8/2024 | 4/29/2024 2:59:06 PM EST |
| 165.00 | 0.00 | 0.75 | 0.02 | 0.00 | 0.00% | 0 | 4 | 1.07 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/29/2024 2:59:06 PM EST |
| 170.00 | 0.00 | 0.75 | 0.01 | 0.00 | 0.00% | 0 | 1 | 1.13 | 0.00 | 0.00 | 0.00 | 4/11/2024 | 4/29/2024 2:59:06 PM EST |
| 175.00 | 0.00 | 0.20 | 0.07 | +0.02 | +40.00% | 1 | 4 | 0.95 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 4/29/2024 2:59:06 PM EST |
| 180.00 | 0.00 | 0.75 | 0.62 | 0.00 | 0.00% | 0 | 24 | 1.25 | 0.00 | 0.00 | 0.00 | 4/1/2024 | 4/29/2024 2:59:06 PM EST |
| 185.00 | 0.00 | 0.75 | % | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:59:06 PM EST | |||
| 190.00 | 0.00 | 0.75 | % | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:59:06 PM EST | |||
| 195.00 | 0.00 | 0.75 | % | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:59:06 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 | 1.35 | 0.00 | 0.00 | -0.01 | 4/29/2024 2:59:06 PM EST | |||
| 65.00 | 0.00 | 0.15 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | -0.01 | 4/29/2024 2:59:06 PM EST | |||
| 70.00 | 0.00 | 0.20 | 0.07 | 0.00 | 0.00% | 0 | 1 | 1.09 | 0.00 | 0.00 | -0.01 | 4/2/2024 | 4/29/2024 2:59:06 PM EST |
| 75.00 | 0.00 | 0.30 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | -0.01 | 4/29/2024 2:59:06 PM EST | |||
| 80.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 10 | 11 | 0.82 | 0.00 | 0.00 | -0.01 | 4/29/2024 | 4/29/2024 2:59:06 PM EST |
| 85.00 | 0.00 | 0.45 | 0.08 | 0.00 | 0.00% | 0 | 26 | 0.82 | 0.00 | 0.00 | -0.01 | 4/9/2024 | 4/29/2024 2:59:06 PM EST |
| 90.00 | 0.05 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 30 | 0.62 | 0.00 | 0.00 | -0.02 | 4/25/2024 | 4/29/2024 2:59:06 PM EST |
| 95.00 | 0.10 | 0.30 | 0.15 | 0.00 | 0.00% | 5 | 1,725 | 0.41 | -0.02 | 0.00 | -0.03 | 4/29/2024 | 4/29/2024 2:59:06 PM EST |
| 100.00 | 0.20 | 0.30 | 0.25 | -0.05 | -16.67% | 53 | 2,215 | 0.36 | -0.06 | 0.01 | -0.04 | 4/29/2024 | 4/29/2024 2:59:06 PM EST |
| 105.00 | 0.55 | 0.65 | 0.65 | -0.10 | -13.34% | 29 | 802 | 0.32 | -0.15 | 0.03 | -0.07 | 4/29/2024 | 4/29/2024 2:59:06 PM EST |
| 110.00 | 1.60 | 1.70 | 1.70 | -0.46 | -21.30% | 8 | 411 | 0.29 | -0.34 | 0.05 | -0.08 | 4/29/2024 | 4/29/2024 2:59:06 PM EST |
| 115.00 | 3.90 | 4.10 | 4.45 | -0.93 | -17.29% | 11 | 503 | 0.28 | -0.62 | 0.06 | -0.08 | 4/29/2024 | 4/29/2024 2:59:06 PM EST |
| 120.00 | 7.50 | 7.90 | 9.38 | 0.00 | 0.00% | 0 | 33 | 0.28 | -0.85 | 0.04 | -0.05 | 4/25/2024 | 4/29/2024 2:59:06 PM EST |
| 125.00 | 10.90 | 12.80 | 18.10 | 0.00 | 0.00% | 0 | 7 | 0.40 | -0.95 | 0.01 | -0.02 | 4/17/2024 | 4/29/2024 2:59:06 PM EST |
| 130.00 | 16.60 | 18.00 | 23.09 | 0.00 | 0.00% | 0 | 1 | 0.50 | -0.99 | 0.00 | -0.01 | 4/18/2024 | 4/29/2024 2:59:06 PM EST |
| 135.00 | 21.70 | 22.80 | 26.51 | 0.00 | 0.00% | 0 | 1 | 0.53 | -1.00 | 0.00 | 0.00 | 4/2/2024 | 4/29/2024 2:59:06 PM EST |
| 140.00 | 25.90 | 29.20 | 34.30 | 0.00 | 0.00% | 0 | 1 | 0.87 | -1.00 | 0.00 | 0.00 | 4/3/2024 | 4/29/2024 2:59:06 PM EST |
| 145.00 | 30.90 | 34.40 | 10.80 | 0.00 | 0.00% | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 4/1/2024 | 4/29/2024 2:59:06 PM EST |
| 150.00 | 36.00 | 38.50 | 14.00 | 0.00 | 0.00% | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 4/1/2024 | 4/29/2024 2:59:06 PM EST |
| 155.00 | 40.90 | 44.40 | 43.00 | 0.00 | 0.00% | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 4/2/2024 | 4/29/2024 2:59:06 PM EST |
| 160.00 | 45.90 | 48.70 | 21.27 | 0.00 | 0.00% | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 4/1/2024 | 4/29/2024 2:59:06 PM EST |
| 165.00 | 51.10 | 54.40 | % | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 4/29/2024 2:59:06 PM EST | |||
| 170.00 | 56.60 | 59.40 | % | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 4/29/2024 2:59:06 PM EST | |||
| 175.00 | 60.90 | 63.10 | % | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 4/29/2024 2:59:06 PM EST | |||
| 180.00 | 65.90 | 68.50 | % | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 4/29/2024 2:59:06 PM EST | |||
| 185.00 | 70.90 | 74.20 | % | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 4/29/2024 2:59:06 PM EST | |||
| 190.00 | 75.90 | 79.40 | % | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 4/29/2024 2:59:06 PM EST | |||
| 195.00 | 81.10 | 84.00 | % | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 4/29/2024 2:59:06 PM EST |