Options Chain for CHURCH & DWIGHT CO INC COM (CHD) - $94.96 as of 8/22/2025 3:33:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 38.40 | 42.20 | 40.30 | 46.70 | 0.00 | 0.00% | 0.73 | 0 | 6 | 1.17 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 8/22/2025 3:59:53 PM EST |
| 60.00 | 33.40 | 37.20 | 35.30 | % | 0.59 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 65.00 | 28.40 | 32.30 | 30.35 | % | 0.47 | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 70.00 | 24.20 | 27.30 | 25.75 | 25.77 | 0.00 | 0.00% | 0.37 | 0 | 1 | 0.75 | 1.00 | 0.00 | 0.00 | 7/31/2025 | 8/22/2025 3:59:53 PM EST |
| 75.00 | 19.40 | 22.30 | 20.85 | % | 0.28 | 0 | 0 | 0.62 | 1.00 | 0.00 | -0.01 | 8/22/2025 3:59:53 PM EST | |||
| 80.00 | 13.60 | 17.50 | 15.55 | 19.00 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.52 | 0.99 | 0.00 | -0.01 | 7/14/2025 | 8/22/2025 3:59:53 PM EST |
| 85.00 | 9.20 | 12.80 | 11.00 | 8.89 | 0.00 | 0.00% | 0.13 | 0 | 2 | 0.41 | 0.93 | 0.02 | -0.02 | 8/7/2025 | 8/22/2025 3:59:53 PM EST |
| 90.00 | 6.00 | 6.90 | 6.45 | 6.90 | +0.40 | +6.16% | 0.07 | 2 | 69 | 0.18 | 0.80 | 0.04 | -0.03 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 95.00 | 2.85 | 3.20 | 3.03 | 3.51 | +0.41 | +13.23% | 0.03 | 4 | 104 | 0.18 | 0.56 | 0.06 | -0.03 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 100.00 | 0.50 | 1.50 | 1.00 | 0.85 | -0.08 | -8.61% | 0.01 | 136 | 78 | 0.17 | 0.26 | 0.05 | -0.02 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 105.00 | 0.00 | 0.55 | 0.28 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 118 | 0.21 | 0.07 | 0.02 | -0.01 | 8/18/2025 | 8/22/2025 3:59:53 PM EST |
| 110.00 | 0.00 | 1.70 | 0.85 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 168 | 0.41 | 0.01 | 0.01 | 0.00 | 8/21/2025 | 8/22/2025 3:59:53 PM EST |
| 115.00 | 0.00 | 0.40 | 0.20 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.32 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 8/22/2025 3:59:53 PM EST |
| 120.00 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 44 | 0.32 | 0.00 | 0.00 | 0.00 | 8/14/2025 | 8/22/2025 3:59:53 PM EST |
| 125.00 | 0.00 | 2.15 | 1.08 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.66 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 8/22/2025 3:59:53 PM EST |
| 130.00 | 0.00 | 2.15 | 1.08 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 126 | 0.72 | 0.00 | 0.00 | 0.00 | 4/1/2025 | 8/22/2025 3:59:53 PM EST |
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 150.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 155.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 70.00 | 0.00 | 1.35 | 0.68 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.69 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/22/2025 3:59:53 PM EST |
| 75.00 | 0.00 | 0.50 | 0.25 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.44 | 0.00 | 0.00 | -0.01 | 7/9/2025 | 8/22/2025 3:59:53 PM EST |
| 80.00 | 0.00 | 2.25 | 1.13 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 119 | 0.56 | -0.01 | 0.00 | -0.01 | 8/21/2025 | 8/22/2025 3:59:53 PM EST |
| 85.00 | 0.00 | 0.95 | 0.48 | 0.47 | 0.00 | 0.00% | 0.01 | 0 | 56 | 0.31 | -0.07 | 0.02 | -0.02 | 8/19/2025 | 8/22/2025 3:59:53 PM EST |
| 90.00 | 0.80 | 1.30 | 1.05 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 373 | 0.21 | -0.20 | 0.04 | -0.03 | 8/20/2025 | 8/22/2025 3:59:53 PM EST |
| 95.00 | 2.15 | 2.70 | 2.43 | 2.65 | 0.00 | 0.00% | 0.03 | 0 | 98 | 0.18 | -0.44 | 0.06 | -0.03 | 8/21/2025 | 8/22/2025 3:59:53 PM EST |
| 100.00 | 4.90 | 5.70 | 5.30 | 5.80 | 0.00 | 0.00% | 0.05 | 0 | 40 | 0.19 | -0.74 | 0.05 | -0.02 | 8/20/2025 | 8/22/2025 3:59:53 PM EST |
| 105.00 | 8.20 | 12.10 | 10.15 | 11.15 | 0.00 | 0.00% | 0.10 | 0 | 3 | 0.41 | -0.93 | 0.02 | -0.01 | 7/31/2025 | 8/22/2025 3:59:53 PM EST |
| 110.00 | 13.90 | 16.30 | 15.10 | 9.30 | 0.00 | 0.00% | 0.14 | 0 | 6 | 0.43 | -0.99 | 0.01 | 0.00 | 4/21/2025 | 8/22/2025 3:59:53 PM EST |
| 115.00 | 18.40 | 21.30 | 19.85 | % | 0.17 | 0 | 0 | 0.50 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 120.00 | 23.30 | 26.30 | 24.80 | % | 0.21 | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 125.00 | 28.30 | 31.30 | 29.80 | % | 0.24 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 130.00 | 33.70 | 36.80 | 35.25 | % | 0.27 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 135.00 | 38.60 | 41.70 | 40.15 | % | 0.30 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 140.00 | 43.40 | 46.70 | 45.05 | % | 0.32 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 145.00 | 48.30 | 51.50 | 49.90 | % | 0.34 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 150.00 | 53.40 | 56.60 | 55.00 | % | 0.37 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 155.00 | 58.30 | 61.80 | 60.05 | % | 0.39 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST |