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 | 1.51 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:55 PM EST | |||
| 60.00 | 44.40 | 48.20 | % | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:55 PM EST | |||
| 65.00 | 39.40 | 43.00 | % | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:55 PM EST | |||
| 70.00 | 34.50 | 38.20 | % | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:55 PM EST | |||
| 75.00 | 29.40 | 33.20 | % | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:55 PM EST | |||
| 80.00 | 24.50 | 28.30 | % | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:55 PM EST | |||
| 85.00 | 19.90 | 23.30 | % | 0 | 0 | 0.46 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:55 PM EST | |||
| 90.00 | 14.60 | 18.40 | % | 0 | 0 | 0.38 | 0.99 | 0.00 | -0.01 | 2/4/2025 3:59:55 PM EST | |||
| 95.00 | 10.10 | 12.40 | % | 0 | 0 | 0.32 | 0.94 | 0.01 | -0.01 | 2/4/2025 3:59:55 PM EST | |||
| 100.00 | 6.80 | 7.40 | 6.77 | +0.17 | +2.58% | 8 | 4 | 0.21 | 0.81 | 0.03 | -0.03 | 2/4/2025 | 2/4/2025 3:59:55 PM EST |
| 105.00 | 3.30 | 3.60 | 4.00 | 0.00 | 0.00% | 0 | 20 | 0.19 | 0.58 | 0.05 | -0.03 | 2/3/2025 | 2/4/2025 3:59:55 PM EST |
| 110.00 | 1.10 | 1.25 | 1.25 | -0.55 | -30.56% | 1 | 101 | 0.16 | 0.30 | 0.05 | -0.03 | 2/4/2025 | 2/4/2025 3:59:55 PM EST |
| 115.00 | 0.25 | 0.35 | 0.95 | 0.00 | 0.00% | 0 | 8 | 0.17 | 0.10 | 0.03 | -0.01 | 1/30/2025 | 2/4/2025 3:59:55 PM EST |
| 120.00 | 0.00 | 0.75 | % | 0 | 0 | 0.30 | 0.02 | 0.01 | 0.00 | 2/4/2025 3:59:55 PM EST | |||
| 125.00 | 0.00 | 0.95 | % | 0 | 0 | 0.37 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:55 PM EST | |||
| 130.00 | 0.00 | 0.75 | % | 0 | 0 | 0.43 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:55 PM EST | |||
| 135.00 | 0.00 | 0.75 | % | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:55 PM EST | |||
| 140.00 | 0.00 | 0.75 | % | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:55 PM EST | |||
| 145.00 | 0.00 | 0.75 | % | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:55 PM EST | |||
| 150.00 | 0.00 | 0.75 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:55 PM EST | |||
| 155.00 | 0.00 | 0.75 | % | 0 | 0 | 0.68 | 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 | 1.19 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:55 PM EST | |||
| 60.00 | 0.00 | 0.75 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:55 PM EST | |||
| 65.00 | 0.00 | 0.75 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:55 PM EST | |||
| 70.00 | 0.00 | 0.75 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:55 PM EST | |||
| 75.00 | 0.00 | 0.75 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:55 PM EST | |||
| 80.00 | 0.00 | 0.75 | % | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:55 PM EST | |||
| 85.00 | 0.00 | 0.95 | % | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:55 PM EST | |||
| 90.00 | 0.00 | 0.75 | % | 0 | 0 | 0.40 | -0.01 | 0.00 | -0.01 | 2/4/2025 3:59:55 PM EST | |||
| 95.00 | 0.25 | 0.45 | % | 0 | 0 | 0.26 | -0.06 | 0.01 | -0.01 | 2/4/2025 3:59:55 PM EST | |||
| 100.00 | 0.70 | 0.95 | 1.00 | +0.20 | +25.00% | 13 | 17 | 0.21 | -0.19 | 0.03 | -0.03 | 2/4/2025 | 2/4/2025 3:59:55 PM EST |
| 105.00 | 2.05 | 2.25 | 2.20 | +0.10 | +4.77% | 5 | 32 | 0.19 | -0.42 | 0.05 | -0.03 | 2/4/2025 | 2/4/2025 3:59:55 PM EST |
| 110.00 | 4.60 | 6.40 | 3.60 | 0.00 | 0.00% | 0 | 2 | 0.22 | -0.70 | 0.05 | -0.03 | 1/27/2025 | 2/4/2025 3:59:55 PM EST |
| 115.00 | 8.10 | 9.70 | % | 0 | 0 | 0.27 | -0.90 | 0.03 | -0.01 | 2/4/2025 3:59:55 PM EST | |||
| 120.00 | 13.00 | 15.70 | % | 0 | 0 | 0.44 | -0.98 | 0.01 | 0.00 | 2/4/2025 3:59:55 PM EST | |||
| 125.00 | 18.20 | 20.90 | % | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:55 PM EST | |||
| 130.00 | 23.00 | 25.80 | % | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:55 PM EST | |||
| 135.00 | 27.00 | 31.00 | % | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:55 PM EST | |||
| 140.00 | 32.00 | 35.80 | % | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:55 PM EST | |||
| 145.00 | 37.40 | 40.70 | % | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:55 PM EST | |||
| 150.00 | 42.10 | 45.70 | % | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:55 PM EST | |||
| 155.00 | 47.10 | 50.70 | % | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:55 PM EST |