Options Chain for CHURCH & DWIGHT CO INC COM (CHD) - $84.55 as of 11/26/2025 8:13:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 32.80 | 36.70 | 34.75 | 42.10 | 0.00 | 0.00% | 0.69 | 0 | 1 | 1.25 | 1.00 | 0.00 | 0.00 | 8/4/2025 | 11/26/2025 3:59:59 PM EST |
| 55.00 | 27.70 | 31.80 | 29.75 | % | 0.54 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:59 PM EST | |||
| 60.00 | 23.00 | 26.80 | 24.90 | 24.25 | 0.00 | 0.00% | 0.41 | 0 | 1 | 0.91 | 1.00 | 0.00 | 0.00 | 11/17/2025 | 11/26/2025 3:59:59 PM EST |
| 65.00 | 18.10 | 20.80 | 19.45 | 33.30 | 0.00 | 0.00% | 0.30 | 0 | 0 | 0.59 | 0.99 | 0.00 | -0.01 | 6/20/2025 | 11/26/2025 3:59:59 PM EST |
| 70.00 | 13.40 | 15.80 | 14.60 | 14.00 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.46 | 0.98 | 0.01 | -0.01 | 10/30/2025 | 11/26/2025 3:59:59 PM EST |
| 75.00 | 9.20 | 11.20 | 10.20 | 14.25 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.39 | 0.91 | 0.02 | -0.02 | 9/30/2025 | 11/26/2025 3:59:59 PM EST |
| 80.00 | 4.00 | 7.40 | 5.70 | 7.04 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.37 | 0.76 | 0.04 | -0.03 | 11/10/2025 | 11/26/2025 3:59:59 PM EST |
| 85.00 | 2.60 | 2.85 | 2.73 | 2.85 | 0.00 | 0.00% | 0.03 | 6 | 75 | 0.21 | 0.52 | 0.06 | -0.03 | 11/26/2025 | 11/26/2025 3:59:59 PM EST |
| 90.00 | 0.45 | 1.00 | 0.73 | 0.95 | -0.05 | -5.00% | 0.01 | 25 | 296 | 0.19 | 0.22 | 0.05 | -0.02 | 11/26/2025 | 11/26/2025 3:59:59 PM EST |
| 95.00 | 0.10 | 0.75 | 0.43 | 0.40 | +0.10 | +33.34% | 0.00 | 4 | 902 | 0.23 | 0.05 | 0.02 | -0.01 | 11/26/2025 | 11/26/2025 3:59:59 PM EST |
| 100.00 | 0.10 | 0.15 | 0.13 | 0.30 | 0.00 | 0.00% | 0.00 | 1 | 501 | 0.24 | 0.01 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 3:59:59 PM EST |
| 105.00 | 0.00 | 0.75 | 0.38 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 142 | 0.44 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/26/2025 3:59:59 PM EST |
| 110.00 | 0.00 | 0.75 | 0.38 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 51 | 0.51 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 11/26/2025 3:59:59 PM EST |
| 115.00 | 0.00 | 0.75 | 0.38 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.57 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 11/26/2025 3:59:59 PM EST |
| 120.00 | 0.00 | 0.75 | 0.38 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.63 | 0.00 | 0.00 | 0.00 | 9/22/2025 | 11/26/2025 3:59:59 PM EST |
| 125.00 | 0.00 | 0.50 | 0.25 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.63 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 11/26/2025 3:59:59 PM EST |
| 130.00 | 0.00 | 0.75 | 0.38 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.74 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 11/26/2025 3:59:59 PM EST |
| 135.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:59 PM EST | |||
| 140.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 0.75 | 0.38 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.97 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 11/26/2025 3:59:59 PM EST |
| 55.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:59 PM EST | |||
| 60.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:59 PM EST | |||
| 65.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.56 | -0.01 | 0.00 | -0.01 | 10/21/2025 | 11/26/2025 3:59:59 PM EST |
| 70.00 | 0.00 | 2.05 | 1.03 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.63 | -0.02 | 0.01 | -0.01 | 11/19/2025 | 11/26/2025 3:59:59 PM EST |
| 75.00 | 0.00 | 0.95 | 0.48 | 0.57 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.35 | -0.09 | 0.02 | -0.02 | 11/25/2025 | 11/26/2025 3:59:59 PM EST |
| 80.00 | 0.75 | 1.25 | 1.00 | 1.00 | -0.65 | -39.40% | 0.01 | 1 | 47 | 0.23 | -0.24 | 0.04 | -0.03 | 11/26/2025 | 11/26/2025 3:59:59 PM EST |
| 85.00 | 2.45 | 2.90 | 2.68 | 3.20 | 0.00 | 0.00% | 0.03 | 0 | 100 | 0.21 | -0.48 | 0.06 | -0.03 | 11/25/2025 | 11/26/2025 3:59:59 PM EST |
| 90.00 | 5.50 | 6.50 | 6.00 | 6.09 | -0.64 | -9.51% | 0.07 | 2 | 169 | 0.20 | -0.78 | 0.05 | -0.02 | 11/26/2025 | 11/26/2025 3:59:59 PM EST |
| 95.00 | 10.10 | 12.40 | 11.25 | 10.50 | 0.00 | 0.00% | 0.12 | 0 | 28 | 0.46 | -0.95 | 0.02 | -0.01 | 10/28/2025 | 11/26/2025 3:59:59 PM EST |
| 100.00 | 14.50 | 17.40 | 15.95 | 15.00 | 0.00 | 0.00% | 0.16 | 0 | 7 | 0.56 | -0.99 | 0.00 | 0.00 | 10/28/2025 | 11/26/2025 3:59:59 PM EST |
| 105.00 | 19.50 | 22.40 | 20.95 | % | 0.20 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:59 PM EST | |||
| 110.00 | 23.50 | 27.50 | 25.50 | % | 0.23 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:59 PM EST | |||
| 115.00 | 28.40 | 32.50 | 30.45 | % | 0.26 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:59 PM EST | |||
| 120.00 | 33.40 | 37.40 | 35.40 | % | 0.29 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:59 PM EST | |||
| 125.00 | 38.40 | 42.50 | 40.45 | % | 0.32 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:59 PM EST | |||
| 130.00 | 43.40 | 47.50 | 45.45 | % | 0.35 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:59 PM EST | |||
| 135.00 | 48.40 | 52.40 | 50.40 | % | 0.37 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:59 PM EST | |||
| 140.00 | 53.40 | 57.50 | 55.45 | % | 0.40 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:59 PM EST |