Options Chain for CHURCH & DWIGHT CO INC COM (CHD) - $90.35 as of 9/19/2025 8:53:10 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 | 34.10 | 37.60 | 35.85 | 46.70 | 0.00 | 0.00% | 0.65 | 0 | 6 | 1.65 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 9/19/2025 3:59:55 PM EST |
| 60.00 | 29.10 | 32.50 | 30.80 | % | 0.51 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 9/19/2025 3:59:55 PM EST | |||
| 65.00 | 24.10 | 27.60 | 25.85 | % | 0.40 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 9/19/2025 3:59:55 PM EST | |||
| 70.00 | 19.30 | 22.60 | 20.95 | 25.77 | 0.00 | 0.00% | 0.30 | 0 | 1 | 1.05 | 1.00 | 0.00 | 0.00 | 7/31/2025 | 9/19/2025 3:59:55 PM EST |
| 75.00 | 14.50 | 17.70 | 16.10 | % | 0.21 | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 9/19/2025 3:59:55 PM EST | |||
| 80.00 | 10.10 | 12.70 | 11.40 | 11.10 | -7.90 | -41.58% | 0.14 | 2 | 1 | 0.68 | 0.97 | 0.01 | -0.01 | 9/19/2025 | 9/19/2025 3:59:55 PM EST |
| 85.00 | 4.70 | 6.90 | 5.80 | 7.00 | 0.00 | 0.00% | 0.07 | 0 | 3 | 0.34 | 0.85 | 0.04 | -0.03 | 9/18/2025 | 9/19/2025 3:59:55 PM EST |
| 90.00 | 2.20 | 2.60 | 2.40 | 2.70 | -0.95 | -26.03% | 0.03 | 1,554 | 232 | 0.21 | 0.55 | 0.08 | -0.04 | 9/19/2025 | 9/19/2025 3:59:55 PM EST |
| 95.00 | 0.35 | 0.60 | 0.48 | 0.55 | -0.55 | -50.00% | 0.01 | 30 | 146 | 0.19 | 0.19 | 0.06 | -0.03 | 9/19/2025 | 9/19/2025 3:59:55 PM EST |
| 100.00 | 0.00 | 0.15 | 0.08 | 0.10 | -0.15 | -60.00% | 0.00 | 128 | 302 | 0.23 | 0.03 | 0.02 | -0.01 | 9/19/2025 | 9/19/2025 3:59:55 PM EST |
| 105.00 | 0.00 | 1.55 | 0.78 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 118 | 0.55 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 9/19/2025 3:59:55 PM EST |
| 110.00 | 0.00 | 1.50 | 0.75 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 168 | 0.65 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 9/19/2025 3:59:55 PM EST |
| 115.00 | 0.00 | 0.40 | 0.20 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.55 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 9/19/2025 3:59:55 PM EST |
| 120.00 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 44 | 0.45 | 0.00 | 0.00 | 0.00 | 8/14/2025 | 9/19/2025 3:59:55 PM EST |
| 125.00 | 0.00 | 0.75 | 0.38 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.79 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 9/19/2025 3:59:55 PM EST |
| 130.00 | 0.00 | 1.75 | 0.88 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 126 | 1.03 | 0.00 | 0.00 | 0.00 | 4/1/2025 | 9/19/2025 3:59:55 PM EST |
| 135.00 | 0.00 | 1.60 | 0.80 | % | 0.01 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 9/19/2025 3:59:55 PM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 9/19/2025 3:59:55 PM EST | |||
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 9/19/2025 3:59:55 PM EST | |||
| 150.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 9/19/2025 3:59:55 PM EST | |||
| 155.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 9/19/2025 3:59:55 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 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 9/19/2025 3:59:55 PM EST | |||
| 60.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 9/19/2025 3:59:55 PM EST | |||
| 65.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 9/19/2025 3:59:55 PM EST | |||
| 70.00 | 0.00 | 0.95 | 0.48 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.73 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 9/19/2025 3:59:55 PM EST |
| 75.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.58 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 9/19/2025 3:59:55 PM EST |
| 80.00 | 0.00 | 0.55 | 0.28 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 119 | 0.32 | -0.03 | 0.01 | -0.01 | 8/21/2025 | 9/19/2025 3:59:55 PM EST |
| 85.00 | 0.25 | 0.70 | 0.48 | 0.47 | -0.18 | -27.70% | 0.01 | 3 | 57 | 0.23 | -0.15 | 0.04 | -0.03 | 9/19/2025 | 9/19/2025 3:59:55 PM EST |
| 90.00 | 1.70 | 1.95 | 1.83 | 1.60 | +0.35 | +28.00% | 0.02 | 7 | 512 | 0.21 | -0.45 | 0.08 | -0.04 | 9/19/2025 | 9/19/2025 3:59:55 PM EST |
| 95.00 | 4.70 | 5.40 | 5.05 | 4.30 | 0.00 | 0.00% | 0.05 | 15 | 138 | 0.25 | -0.81 | 0.06 | -0.03 | 9/19/2025 | 9/19/2025 3:59:55 PM EST |
| 100.00 | 7.60 | 9.90 | 8.75 | 4.58 | 0.00 | 0.00% | 0.09 | 0 | 41 | 0.32 | -0.97 | 0.02 | -0.01 | 9/5/2025 | 9/19/2025 3:59:55 PM EST |
| 105.00 | 12.60 | 14.90 | 13.75 | 11.15 | 0.00 | 0.00% | 0.13 | 0 | 3 | 0.43 | -1.00 | 0.00 | 0.00 | 7/31/2025 | 9/19/2025 3:59:55 PM EST |
| 110.00 | 17.80 | 21.20 | 19.50 | 17.59 | 0.00 | 0.00% | 0.18 | 0 | 6 | 0.60 | -1.00 | 0.00 | 0.00 | 8/28/2025 | 9/19/2025 3:59:55 PM EST |
| 115.00 | 22.70 | 26.40 | 24.55 | 22.62 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 8/28/2025 | 9/19/2025 3:59:55 PM EST |
| 120.00 | 28.00 | 30.60 | 29.30 | % | 0.24 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 9/19/2025 3:59:55 PM EST | |||
| 125.00 | 32.70 | 36.30 | 34.50 | % | 0.28 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 9/19/2025 3:59:55 PM EST | |||
| 130.00 | 37.90 | 40.90 | 39.40 | % | 0.30 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 9/19/2025 3:59:55 PM EST | |||
| 135.00 | 42.60 | 45.90 | 44.25 | % | 0.33 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 9/19/2025 3:59:55 PM EST | |||
| 140.00 | 47.90 | 50.90 | 49.40 | % | 0.35 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 9/19/2025 3:59:55 PM EST | |||
| 145.00 | 52.70 | 55.90 | 54.30 | % | 0.37 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 9/19/2025 3:59:55 PM EST | |||
| 150.00 | 57.70 | 60.20 | 58.95 | % | 0.39 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 9/19/2025 3:59:55 PM EST | |||
| 155.00 | 62.90 | 65.90 | 64.40 | % | 0.42 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 9/19/2025 3:59:55 PM EST |