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 | 48.70 | 52.60 | % | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:50 PM EST | |||
| 60.00 | 43.80 | 47.60 | % | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:50 PM EST | |||
| 65.00 | 38.90 | 42.90 | % | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:50 PM EST | |||
| 70.00 | 34.20 | 37.60 | % | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:50 PM EST | |||
| 75.00 | 29.10 | 32.80 | 27.40 | 0.00 | 0.00% | 0 | 5 | 0.81 | 1.00 | 0.00 | 0.00 | 10/31/2024 | 2/21/2025 3:59:50 PM EST |
| 80.00 | 23.50 | 27.00 | % | 0 | 0 | 0.59 | 1.00 | 0.00 | -0.01 | 2/21/2025 3:59:50 PM EST | |||
| 85.00 | 20.00 | 22.10 | % | 0 | 0 | 0.49 | 0.98 | 0.00 | -0.01 | 2/21/2025 3:59:50 PM EST | |||
| 90.00 | 15.80 | 17.40 | 19.20 | 0.00 | 0.00% | 0 | 10 | 0.43 | 0.95 | 0.01 | -0.02 | 1/21/2025 | 2/21/2025 3:59:50 PM EST |
| 95.00 | 11.40 | 11.80 | 11.72 | 0.00 | 0.00% | 0 | 25 | 0.24 | 0.87 | 0.02 | -0.03 | 1/31/2025 | 2/21/2025 3:59:50 PM EST |
| 100.00 | 6.90 | 7.70 | 7.12 | +0.88 | +14.11% | 2 | 56 | 0.22 | 0.76 | 0.03 | -0.04 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 105.00 | 3.60 | 3.90 | 2.85 | +0.11 | +4.02% | 11 | 302 | 0.20 | 0.57 | 0.05 | -0.04 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 110.00 | 1.30 | 1.70 | 0.95 | -0.12 | -11.22% | 40 | 221 | 0.18 | 0.32 | 0.05 | -0.03 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 115.00 | 0.35 | 0.50 | 0.20 | -0.07 | -25.93% | 3 | 171 | 0.17 | 0.13 | 0.03 | -0.02 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 120.00 | 0.00 | 1.35 | 0.39 | 0.00 | 0.00% | 0 | 27 | 0.33 | 0.04 | 0.01 | -0.01 | 2/6/2025 | 2/21/2025 3:59:50 PM EST |
| 125.00 | 0.00 | 0.60 | 0.30 | 0.00 | 0.00% | 0 | 11 | 0.32 | 0.01 | 0.00 | 0.00 | 2/3/2025 | 2/21/2025 3:59:50 PM EST |
| 130.00 | 0.00 | 1.35 | 0.09 | 0.00 | 0.00% | 0 | 5 | 0.46 | 0.00 | 0.00 | 0.00 | 1/30/2025 | 2/21/2025 3:59:50 PM EST |
| 135.00 | 0.00 | 1.35 | % | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:50 PM EST | |||
| 140.00 | 0.00 | 1.35 | % | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:50 PM EST | |||
| 145.00 | 0.00 | 1.35 | % | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:50 PM EST | |||
| 150.00 | 0.00 | 1.35 | % | 0 | 0 | 0.67 | 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 | 0.25 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:50 PM EST | |||
| 60.00 | 0.00 | 1.35 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:50 PM EST | |||
| 65.00 | 0.00 | 0.30 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:50 PM EST | |||
| 70.00 | 0.00 | 1.35 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:50 PM EST | |||
| 75.00 | 0.00 | 0.35 | % | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:50 PM EST | |||
| 80.00 | 0.00 | 1.35 | 1.02 | 0.00 | 0.00% | 0 | 9 | 0.63 | 0.00 | 0.00 | -0.01 | 10/18/2024 | 2/21/2025 3:59:50 PM EST |
| 85.00 | 0.00 | 0.40 | 0.60 | 0.00 | 0.00% | 0 | 4 | 0.38 | -0.02 | 0.00 | -0.01 | 1/6/2025 | 2/21/2025 3:59:50 PM EST |
| 90.00 | 0.20 | 1.70 | 0.35 | 0.00 | 0.00% | 0 | 58 | 0.36 | -0.05 | 0.01 | -0.02 | 2/18/2025 | 2/21/2025 3:59:50 PM EST |
| 95.00 | 0.50 | 0.65 | 0.68 | 0.00 | 0.00% | 0 | 44 | 0.24 | -0.13 | 0.02 | -0.03 | 2/20/2025 | 2/21/2025 3:59:50 PM EST |
| 100.00 | 0.90 | 1.75 | 1.47 | 0.00 | 0.00% | 0 | 186 | 0.22 | -0.24 | 0.03 | -0.04 | 2/20/2025 | 2/21/2025 3:59:50 PM EST |
| 105.00 | 2.55 | 4.60 | 2.85 | -0.46 | -13.90% | 1 | 560 | 0.19 | -0.43 | 0.05 | -0.04 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 110.00 | 3.20 | 7.10 | 5.72 | 0.00 | 0.00% | 0 | 86 | 0.18 | -0.68 | 0.05 | -0.03 | 2/5/2025 | 2/21/2025 3:59:50 PM EST |
| 115.00 | 8.90 | 11.40 | 8.90 | 0.00 | 0.00% | 0 | 1 | 0.36 | -0.87 | 0.03 | -0.02 | 2/3/2025 | 2/21/2025 3:59:50 PM EST |
| 120.00 | 13.20 | 16.60 | 16.30 | 0.00 | 0.00% | 0 | 1 | 0.44 | -0.96 | 0.01 | -0.01 | 2/11/2025 | 2/21/2025 3:59:50 PM EST |
| 125.00 | 19.30 | 21.60 | 22.80 | 0.00 | 0.00% | 0 | 0 | 0.52 | -0.99 | 0.00 | 0.00 | 10/3/2024 | 2/21/2025 3:59:50 PM EST |
| 130.00 | 23.10 | 25.80 | % | 0 | 0 | 0.51 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:50 PM EST | |||
| 135.00 | 28.80 | 31.60 | % | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:50 PM EST | |||
| 140.00 | 32.80 | 36.60 | 36.00 | 0.00 | 0.00% | 0 | 1 | 0.71 | -1.00 | 0.00 | 0.00 | 2/10/2025 | 2/21/2025 3:59:50 PM EST |
| 145.00 | 37.70 | 41.60 | % | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:50 PM EST | |||
| 150.00 | 42.80 | 46.60 | % | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:50 PM EST |