Options Chain for CHURCH & DWIGHT CO INC COM (CHD) - $87.62 as of 10/10/2025 2:52:30 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 | 31.10 | 34.60 | 32.85 | 46.70 | 0.00 | 0.00% | 0.60 | 0 | 6 | 2.82 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 10/10/2025 1:58:54 PM EST |
| 60.00 | 26.60 | 29.50 | 28.05 | % | 0.47 | 0 | 0 | 2.38 | 1.00 | 0.00 | 0.00 | 10/10/2025 1:58:54 PM EST | |||
| 65.00 | 22.30 | 24.30 | 23.30 | % | 0.36 | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 10/10/2025 1:58:54 PM EST | |||
| 70.00 | 17.00 | 19.50 | 18.25 | 25.77 | 0.00 | 0.00% | 0.26 | 0 | 1 | 1.38 | 1.00 | 0.00 | 0.00 | 7/31/2025 | 10/10/2025 1:58:54 PM EST |
| 75.00 | 12.10 | 14.50 | 13.30 | % | 0.18 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 10/10/2025 1:58:54 PM EST | |||
| 80.00 | 7.40 | 9.60 | 8.50 | 11.10 | 0.00 | 0.00% | 0.11 | 0 | 3 | 0.76 | 0.98 | 0.01 | -0.04 | 9/19/2025 | 10/10/2025 1:58:54 PM EST |
| 85.00 | 2.70 | 4.70 | 3.70 | 3.47 | 0.00 | 0.00% | 0.04 | 0 | 37 | 0.46 | 0.82 | 0.06 | -0.20 | 10/9/2025 | 10/10/2025 1:58:54 PM EST |
| 90.00 | 0.25 | 2.05 | 1.15 | 0.37 | -0.16 | -30.19% | 0.01 | 1 | 1,364 | 0.33 | 0.42 | 0.10 | -0.16 | 10/10/2025 | 10/10/2025 1:58:54 PM EST |
| 95.00 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 370 | 0.55 | 0.06 | 0.03 | -0.04 | 10/7/2025 | 10/10/2025 1:58:54 PM EST |
| 100.00 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 173 | 0.79 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/10/2025 1:58:54 PM EST |
| 105.00 | 0.00 | 0.75 | 0.38 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 118 | 1.00 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 10/10/2025 1:58:54 PM EST |
| 110.00 | 0.00 | 1.70 | 0.85 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 168 | 1.52 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 10/10/2025 1:58:54 PM EST |
| 115.00 | 0.00 | 0.40 | 0.20 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.17 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 10/10/2025 1:58:54 PM EST |
| 120.00 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 44 | 0.94 | 0.00 | 0.00 | 0.00 | 8/14/2025 | 10/10/2025 1:58:54 PM EST |
| 125.00 | 0.00 | 2.15 | 1.08 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.20 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 10/10/2025 1:58:54 PM EST |
| 130.00 | 0.00 | 2.15 | 1.08 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 126 | 2.37 | 0.00 | 0.00 | 0.00 | 9/23/2025 | 10/10/2025 1:58:54 PM EST |
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.52 | 0.00 | 0.00 | 0.00 | 10/10/2025 1:58:54 PM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.66 | 0.00 | 0.00 | 0.00 | 10/10/2025 1:58:54 PM EST | |||
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.79 | 0.00 | 0.00 | 0.00 | 10/10/2025 1:58:54 PM EST | |||
| 150.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.92 | 0.00 | 0.00 | 0.00 | 10/10/2025 1:58:54 PM EST | |||
| 155.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.04 | 0.00 | 0.00 | 0.00 | 10/10/2025 1:58:54 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 | 3.19 | 0.00 | 0.00 | 0.00 | 10/10/2025 1:58:54 PM EST | |||
| 60.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 10/10/2025 1:58:54 PM EST | |||
| 65.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 10/10/2025 1:58:54 PM EST | |||
| 70.00 | 0.00 | 0.75 | 0.38 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 15 | 1.37 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 10/10/2025 1:58:54 PM EST |
| 75.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.07 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 10/10/2025 1:58:54 PM EST |
| 80.00 | 0.00 | 0.45 | 0.23 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 168 | 0.65 | -0.02 | 0.01 | -0.04 | 10/6/2025 | 10/10/2025 1:58:54 PM EST |
| 85.00 | 0.15 | 0.65 | 0.40 | 0.38 | +0.03 | +8.58% | 0.00 | 4 | 170 | 0.33 | -0.18 | 0.06 | -0.20 | 10/10/2025 | 10/10/2025 1:58:54 PM EST |
| 90.00 | 1.25 | 3.50 | 2.38 | 2.25 | 0.00 | 0.00% | 0.03 | 0 | 569 | 0.57 | -0.58 | 0.10 | -0.16 | 10/9/2025 | 10/10/2025 1:58:54 PM EST |
| 95.00 | 5.70 | 8.30 | 7.00 | 6.21 | 0.00 | 0.00% | 0.07 | 0 | 7 | 0.88 | -0.94 | 0.03 | -0.04 | 10/8/2025 | 10/10/2025 1:58:54 PM EST |
| 100.00 | 10.90 | 12.80 | 11.85 | 4.58 | 0.00 | 0.00% | 0.12 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 9/5/2025 | 10/10/2025 1:58:54 PM EST |
| 105.00 | 15.40 | 18.60 | 17.00 | 11.15 | 0.00 | 0.00% | 0.16 | 0 | 3 | 1.50 | -1.00 | 0.00 | 0.00 | 7/31/2025 | 10/10/2025 1:58:54 PM EST |
| 110.00 | 20.80 | 23.60 | 22.20 | 17.59 | 0.00 | 0.00% | 0.20 | 0 | 6 | 1.73 | -1.00 | 0.00 | 0.00 | 8/28/2025 | 10/10/2025 1:58:54 PM EST |
| 115.00 | 26.20 | 28.60 | 27.40 | 22.62 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 8/28/2025 | 10/10/2025 1:58:54 PM EST |
| 120.00 | 30.60 | 33.50 | 32.05 | % | 0.27 | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 10/10/2025 1:58:54 PM EST | |||
| 125.00 | 35.50 | 38.70 | 37.10 | % | 0.30 | 0 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 10/10/2025 1:58:54 PM EST | |||
| 130.00 | 41.20 | 43.90 | 42.55 | % | 0.33 | 0 | 0 | 2.58 | -1.00 | 0.00 | 0.00 | 10/10/2025 1:58:54 PM EST | |||
| 135.00 | 45.70 | 48.90 | 47.30 | % | 0.35 | 0 | 0 | 2.74 | -1.00 | 0.00 | 0.00 | 10/10/2025 1:58:54 PM EST | |||
| 140.00 | 51.30 | 53.90 | 52.60 | % | 0.38 | 0 | 0 | 2.90 | -1.00 | 0.00 | 0.00 | 10/10/2025 1:58:54 PM EST | |||
| 145.00 | 55.80 | 58.90 | 57.35 | % | 0.40 | 0 | 0 | 3.04 | -1.00 | 0.00 | 0.00 | 10/10/2025 1:58:54 PM EST | |||
| 150.00 | 60.50 | 63.90 | 62.20 | % | 0.41 | 0 | 0 | 3.19 | -1.00 | 0.00 | 0.00 | 10/10/2025 1:58:54 PM EST | |||
| 155.00 | 65.80 | 68.90 | 67.35 | % | 0.43 | 0 | 0 | 3.32 | -1.00 | 0.00 | 0.00 | 10/10/2025 1:58:54 PM EST |