Options Chain for CHURCH & DWIGHT CO INC COM (CHD) - $85.39 as of 12/26/2025 7:47:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 38.40 | 42.50 | 40.45 | % | 0.90 | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 12/26/2025 4:00:03 PM EST | |||
| 50.00 | 33.50 | 37.50 | 35.50 | % | 0.71 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 12/26/2025 4:00:03 PM EST | |||
| 55.00 | 28.50 | 32.50 | 30.50 | % | 0.55 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 12/26/2025 4:00:03 PM EST | |||
| 60.00 | 23.60 | 27.70 | 25.65 | % | 0.43 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 12/26/2025 4:00:03 PM EST | |||
| 65.00 | 19.70 | 22.10 | 20.90 | % | 0.32 | 0 | 0 | 0.69 | 0.99 | 0.00 | 0.00 | 12/26/2025 4:00:03 PM EST | |||
| 70.00 | 15.00 | 17.30 | 16.15 | 15.00 | 0.00 | 0.00% | 0.23 | 0 | 1 | 0.57 | 0.97 | 0.01 | -0.01 | 12/22/2025 | 12/26/2025 4:00:03 PM EST |
| 75.00 | 9.90 | 12.50 | 11.20 | % | 0.15 | 0 | 0 | 0.46 | 0.89 | 0.02 | -0.02 | 12/26/2025 4:00:03 PM EST | |||
| 80.00 | 6.20 | 7.70 | 6.95 | % | 0.09 | 0 | 0 | 0.26 | 0.76 | 0.03 | -0.03 | 12/26/2025 4:00:03 PM EST | |||
| 85.00 | 3.20 | 4.10 | 3.65 | 3.50 | 0.00 | 0.00% | 0.04 | 0 | 27 | 0.25 | 0.55 | 0.05 | -0.03 | 12/23/2025 | 12/26/2025 4:00:03 PM EST |
| 90.00 | 1.00 | 1.45 | 1.23 | 1.23 | +0.03 | +2.50% | 0.01 | 1 | 92 | 0.21 | 0.30 | 0.05 | -0.02 | 12/26/2025 | 12/26/2025 4:00:03 PM EST |
| 95.00 | 0.30 | 0.60 | 0.45 | 0.42 | +0.02 | +5.00% | 0.00 | 1 | 6 | 0.22 | 0.11 | 0.03 | -0.01 | 12/26/2025 | 12/26/2025 4:00:03 PM EST |
| 100.00 | 0.00 | 0.75 | 0.38 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.34 | 0.03 | 0.01 | 0.00 | 12/19/2025 | 12/26/2025 4:00:03 PM EST |
| 105.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.41 | 0.01 | 0.00 | 0.00 | 12/26/2025 4:00:03 PM EST | |||
| 110.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:03 PM EST | |||
| 115.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:03 PM EST | |||
| 120.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:03 PM EST | |||
| 125.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:03 PM EST | |||
| 50.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:03 PM EST | |||
| 55.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:03 PM EST | |||
| 60.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:03 PM EST | |||
| 65.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.55 | -0.01 | 0.00 | 0.00 | 12/26/2025 4:00:03 PM EST | |||
| 70.00 | 0.00 | 2.35 | 1.18 | % | 0.02 | 0 | 0 | 0.65 | -0.03 | 0.01 | -0.01 | 12/26/2025 4:00:03 PM EST | |||
| 75.00 | 0.30 | 0.70 | 0.50 | % | 0.01 | 0 | 0 | 0.28 | -0.11 | 0.02 | -0.02 | 12/26/2025 4:00:03 PM EST | |||
| 80.00 | 1.00 | 1.70 | 1.35 | 1.16 | -1.04 | -47.28% | 0.02 | 1 | 632 | 0.27 | -0.24 | 0.03 | -0.03 | 12/26/2025 | 12/26/2025 4:00:03 PM EST |
| 85.00 | 2.70 | 3.10 | 2.90 | 3.10 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.24 | -0.45 | 0.05 | -0.03 | 12/23/2025 | 12/26/2025 4:00:03 PM EST |
| 90.00 | 5.00 | 6.70 | 5.85 | % | 0.07 | 0 | 0 | 0.23 | -0.70 | 0.05 | -0.02 | 12/26/2025 4:00:03 PM EST | |||
| 95.00 | 8.80 | 10.90 | 9.85 | % | 0.10 | 0 | 0 | 0.35 | -0.89 | 0.03 | -0.01 | 12/26/2025 4:00:03 PM EST | |||
| 100.00 | 12.70 | 16.70 | 14.70 | % | 0.15 | 0 | 0 | 0.52 | -0.97 | 0.01 | 0.00 | 12/26/2025 4:00:03 PM EST | |||
| 105.00 | 17.70 | 21.70 | 19.70 | % | 0.19 | 0 | 0 | 0.60 | -0.99 | 0.00 | 0.00 | 12/26/2025 4:00:03 PM EST | |||
| 110.00 | 22.70 | 26.70 | 24.70 | % | 0.22 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 12/26/2025 4:00:03 PM EST | |||
| 115.00 | 27.70 | 31.70 | 29.70 | % | 0.26 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 12/26/2025 4:00:03 PM EST | |||
| 120.00 | 32.70 | 36.70 | 34.70 | % | 0.29 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 12/26/2025 4:00:03 PM EST | |||
| 125.00 | 37.70 | 41.70 | 39.70 | % | 0.32 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 12/26/2025 4:00:03 PM EST |