Options Chain for CHURCH & DWIGHT CO INC COM (CHD) - $104.43 as of 2/21/2025 3:09:31 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 48.60 | 52.60 | % | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:50 PM EST | |||
| 60.00 | 43.60 | 47.60 | % | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:50 PM EST | |||
| 65.00 | 38.60 | 42.50 | % | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:50 PM EST | |||
| 70.00 | 33.60 | 37.50 | % | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:50 PM EST | |||
| 75.00 | 28.70 | 32.60 | % | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:50 PM EST | |||
| 80.00 | 24.00 | 26.40 | % | 0 | 0 | 0.61 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:50 PM EST | |||
| 85.00 | 18.80 | 21.60 | % | 0 | 0 | 0.55 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:50 PM EST | |||
| 90.00 | 13.80 | 17.00 | 14.55 | 0.00 | 0.00% | 0 | 2 | 0.51 | 1.00 | 0.00 | 0.00 | 2/18/2025 | 2/21/2025 3:59:50 PM EST |
| 95.00 | 9.90 | 11.80 | 10.30 | 0.00 | 0.00% | 0 | 2 | 0.35 | 0.97 | 0.01 | -0.03 | 2/11/2025 | 2/21/2025 3:59:50 PM EST |
| 100.00 | 4.50 | 7.40 | 5.00 | 0.00 | 0.00% | 0 | 19 | 0.30 | 0.89 | 0.03 | -0.04 | 2/20/2025 | 2/21/2025 3:59:50 PM EST |
| 105.00 | 2.35 | 2.85 | 2.60 | +0.85 | +48.58% | 1,230 | 102 | 0.17 | 0.61 | 0.08 | -0.05 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 110.00 | 0.50 | 0.80 | 0.70 | +0.30 | +75.00% | 14 | 220 | 0.16 | 0.21 | 0.07 | -0.03 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 115.00 | 0.00 | 1.30 | 0.24 | 0.00 | 0.00% | 0 | 17 | 0.35 | 0.03 | 0.02 | -0.01 | 2/18/2025 | 2/21/2025 3:59:50 PM EST |
| 120.00 | 0.00 | 1.35 | % | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:50 PM EST | |||
| 125.00 | 0.00 | 1.35 | % | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:50 PM EST | |||
| 130.00 | 0.00 | 1.35 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:50 PM EST | |||
| 135.00 | 0.00 | 1.35 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:50 PM EST | |||
| 140.00 | 0.00 | 1.35 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:50 PM EST | |||
| 145.00 | 0.00 | 1.35 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:50 PM EST | |||
| 150.00 | 0.00 | 1.35 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:50 PM EST | |||
| 155.00 | 0.00 | 1.35 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:50 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 | 1.15 | % | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:50 PM EST | |||
| 60.00 | 0.00 | 1.15 | % | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:50 PM EST | |||
| 65.00 | 0.00 | 0.15 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:50 PM EST | |||
| 70.00 | 0.00 | 0.40 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:50 PM EST | |||
| 75.00 | 0.00 | 0.20 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:50 PM EST | |||
| 80.00 | 0.00 | 0.20 | % | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:50 PM EST | |||
| 85.00 | 0.00 | 1.20 | % | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:50 PM EST | |||
| 90.00 | 0.00 | 1.40 | % | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:50 PM EST | |||
| 95.00 | 0.05 | 0.55 | 0.31 | 0.00 | 0.00% | 0 | 6 | 0.27 | -0.03 | 0.01 | -0.03 | 2/18/2025 | 2/21/2025 3:59:50 PM EST |
| 100.00 | 0.60 | 1.20 | 0.70 | -0.15 | -17.65% | 3 | 2,111 | 0.27 | -0.11 | 0.03 | -0.04 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 105.00 | 0.80 | 2.15 | 2.13 | -0.52 | -19.63% | 16 | 69 | 0.17 | -0.39 | 0.08 | -0.05 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 110.00 | 3.50 | 6.90 | 4.00 | 0.00 | 0.00% | 0 | 10 | 0.27 | -0.79 | 0.07 | -0.03 | 2/13/2025 | 2/21/2025 3:59:50 PM EST |
| 115.00 | 7.70 | 11.60 | 11.20 | +0.50 | +4.68% | 5 | 1 | 0.51 | -0.97 | 0.02 | -0.01 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 120.00 | 13.90 | 16.60 | % | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:50 PM EST | |||
| 125.00 | 18.90 | 21.60 | % | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:50 PM EST | |||
| 130.00 | 23.90 | 26.60 | % | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:50 PM EST | |||
| 135.00 | 28.90 | 31.60 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:50 PM EST | |||
| 140.00 | 32.70 | 36.60 | % | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:50 PM EST | |||
| 145.00 | 37.70 | 41.60 | % | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:50 PM EST | |||
| 150.00 | 42.70 | 46.50 | % | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:50 PM EST | |||
| 155.00 | 47.70 | 51.60 | % | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:50 PM EST |