Options Chain for CHURCH & DWIGHT CO INC COM (CHD) - $105.98 as of 2/4/2025 8:57:38 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 49.40 | 53.20 | % | 0 | 0 | 2.49 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:55 PM EST | |||
| 60.00 | 44.40 | 48.20 | % | 0 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:55 PM EST | |||
| 65.00 | 39.40 | 43.20 | % | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:55 PM EST | |||
| 70.00 | 34.40 | 38.20 | % | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:55 PM EST | |||
| 75.00 | 29.30 | 33.20 | % | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:55 PM EST | |||
| 80.00 | 24.80 | 28.20 | % | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:55 PM EST | |||
| 85.00 | 19.50 | 23.20 | % | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:55 PM EST | |||
| 90.00 | 14.90 | 17.20 | % | 0 | 0 | 0.69 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:55 PM EST | |||
| 95.00 | 10.10 | 11.80 | 10.43 | 0.00 | 0.00% | 0 | 9 | 0.44 | 0.98 | 0.01 | -0.01 | 1/31/2025 | 2/4/2025 3:59:55 PM EST |
| 100.00 | 5.10 | 7.10 | 5.93 | +0.43 | +7.82% | 7 | 35 | 0.37 | 0.89 | 0.03 | -0.03 | 2/4/2025 | 2/4/2025 3:59:55 PM EST |
| 105.00 | 1.15 | 2.25 | 2.40 | -0.10 | -4.00% | 56 | 1,199 | 0.13 | 0.60 | 0.09 | -0.05 | 2/4/2025 | 2/4/2025 3:59:55 PM EST |
| 110.00 | 0.25 | 0.40 | 0.35 | -0.29 | -45.32% | 13 | 282 | 0.17 | 0.16 | 0.07 | -0.03 | 2/4/2025 | 2/4/2025 3:59:55 PM EST |
| 115.00 | 0.00 | 0.65 | 0.46 | 0.00 | 0.00% | 0 | 539 | 0.35 | 0.01 | 0.01 | 0.00 | 2/3/2025 | 2/4/2025 3:59:55 PM EST |
| 120.00 | 0.00 | 0.95 | % | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:55 PM EST | |||
| 125.00 | 0.00 | 0.75 | % | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:55 PM EST | |||
| 130.00 | 0.00 | 0.75 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:55 PM EST | |||
| 135.00 | 0.00 | 0.75 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:55 PM EST | |||
| 140.00 | 0.00 | 0.75 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:55 PM EST | |||
| 145.00 | 0.00 | 0.75 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:55 PM EST | |||
| 150.00 | 0.00 | 0.75 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:55 PM EST | |||
| 155.00 | 0.00 | 0.75 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:55 PM EST | |||
| 160.00 | 0.00 | 0.75 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 0.75 | % | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:55 PM EST | |||
| 60.00 | 0.00 | 0.75 | % | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:55 PM EST | |||
| 65.00 | 0.00 | 0.75 | % | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:55 PM EST | |||
| 70.00 | 0.00 | 0.75 | % | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:55 PM EST | |||
| 75.00 | 0.00 | 0.75 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:55 PM EST | |||
| 80.00 | 0.00 | 0.75 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:55 PM EST | |||
| 85.00 | 0.00 | 0.75 | 0.24 | 0.00 | 0.00% | 0 | 2 | 0.80 | 0.00 | 0.00 | 0.00 | 1/13/2025 | 2/4/2025 3:59:55 PM EST |
| 90.00 | 0.00 | 0.65 | 0.17 | 0.00 | 0.00% | 0 | 5 | 0.61 | 0.00 | 0.00 | 0.00 | 1/24/2025 | 2/4/2025 3:59:55 PM EST |
| 95.00 | 0.00 | 0.25 | 0.01 | -0.23 | -95.84% | 2 | 225 | 0.34 | -0.02 | 0.01 | -0.01 | 2/4/2025 | 2/4/2025 3:59:55 PM EST |
| 100.00 | 0.20 | 0.45 | 0.35 | +0.10 | +40.00% | 5 | 5,829 | 0.24 | -0.11 | 0.03 | -0.03 | 2/4/2025 | 2/4/2025 3:59:55 PM EST |
| 105.00 | 1.15 | 1.25 | 1.30 | 0.00 | 0.00% | 0 | 121 | 0.18 | -0.40 | 0.09 | -0.05 | 2/3/2025 | 2/4/2025 3:59:55 PM EST |
| 110.00 | 3.70 | 4.60 | 5.20 | 0.00 | 0.00% | 0 | 18 | 0.20 | -0.84 | 0.07 | -0.03 | 1/31/2025 | 2/4/2025 3:59:55 PM EST |
| 115.00 | 8.20 | 10.80 | 7.00 | 0.00 | 0.00% | 0 | 9 | 0.56 | -0.99 | 0.01 | 0.00 | 1/28/2025 | 2/4/2025 3:59:55 PM EST |
| 120.00 | 13.40 | 15.80 | % | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:55 PM EST | |||
| 125.00 | 18.00 | 20.30 | % | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:55 PM EST | |||
| 130.00 | 23.10 | 26.10 | % | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:55 PM EST | |||
| 135.00 | 26.70 | 31.30 | % | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:55 PM EST | |||
| 140.00 | 32.00 | 35.60 | % | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:55 PM EST | |||
| 145.00 | 37.00 | 40.70 | % | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:55 PM EST | |||
| 150.00 | 42.00 | 45.70 | % | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:55 PM EST | |||
| 155.00 | 46.90 | 50.70 | % | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:55 PM EST | |||
| 160.00 | 51.90 | 55.70 | % | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:55 PM EST |