Options Chain for CHURCH & DWIGHT CO INC COM (CHD) - $108.39 as of 3/28/2025 2:38:18 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 52.60 | 56.50 | % | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 60.00 | 47.70 | 50.40 | % | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 65.00 | 42.70 | 45.70 | % | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 70.00 | 38.00 | 40.70 | % | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 75.00 | 32.80 | 35.90 | % | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 80.00 | 28.00 | 30.60 | % | 0 | 0 | 0.67 | 0.99 | 0.00 | -0.01 | 3/28/2025 3:59:50 PM EST | |||
| 85.00 | 23.00 | 25.90 | % | 0 | 0 | 0.61 | 0.99 | 0.00 | -0.01 | 3/28/2025 3:59:50 PM EST | |||
| 90.00 | 18.10 | 20.70 | % | 0 | 0 | 0.45 | 0.95 | 0.01 | -0.02 | 3/28/2025 3:59:50 PM EST | |||
| 95.00 | 13.50 | 15.70 | % | 0 | 0 | 0.35 | 0.90 | 0.01 | -0.03 | 3/28/2025 3:59:50 PM EST | |||
| 100.00 | 8.80 | 11.50 | % | 0 | 0 | 0.23 | 0.82 | 0.02 | -0.04 | 3/28/2025 3:59:50 PM EST | |||
| 105.00 | 5.70 | 6.60 | 5.90 | +0.38 | +6.89% | 3 | 6 | 0.21 | 0.70 | 0.03 | -0.04 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 110.00 | 3.20 | 3.40 | 2.66 | 0.00 | 0.00% | 0 | 19 | 0.22 | 0.50 | 0.05 | -0.04 | 3/27/2025 | 3/28/2025 3:59:50 PM EST |
| 115.00 | 0.35 | 1.45 | 1.16 | +0.06 | +5.46% | 2 | 8 | 0.18 | 0.26 | 0.04 | -0.03 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 120.00 | 0.45 | 0.60 | 0.49 | +0.34 | +226.67% | 3 | 0 | 0.21 | 0.10 | 0.02 | -0.02 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 125.00 | 0.15 | 0.25 | % | 0 | 0 | 0.23 | 0.03 | 0.01 | -0.01 | 3/28/2025 3:59:50 PM EST | |||
| 130.00 | 0.00 | 0.75 | % | 0 | 0 | 0.36 | 0.01 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 135.00 | 0.00 | 0.75 | % | 0 | 0 | 0.42 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 140.00 | 0.00 | 0.75 | % | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 145.00 | 0.00 | 0.75 | % | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 150.00 | 0.00 | 0.75 | % | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 155.00 | 0.00 | 0.75 | % | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 160.00 | 0.00 | 0.75 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 3/28/2025 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 | 0.75 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 60.00 | 0.00 | 0.75 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 65.00 | 0.00 | 0.75 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 70.00 | 0.00 | 0.75 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 75.00 | 0.00 | 0.75 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 80.00 | 0.00 | 0.30 | 0.48 | % | 1 | 0 | 0.50 | -0.01 | 0.00 | -0.01 | 3/28/2025 | 3/28/2025 3:59:50 PM EST | |
| 85.00 | 0.05 | 1.45 | % | 0 | 0 | 0.62 | -0.01 | 0.00 | -0.01 | 3/28/2025 3:59:50 PM EST | |||
| 90.00 | 0.10 | 0.75 | % | 0 | 0 | 0.35 | -0.05 | 0.01 | -0.02 | 3/28/2025 3:59:50 PM EST | |||
| 95.00 | 0.40 | 0.55 | 0.65 | 0.00 | 0.00% | 0 | 6 | 0.30 | -0.10 | 0.01 | -0.03 | 3/26/2025 | 3/28/2025 3:59:50 PM EST |
| 100.00 | 0.85 | 0.95 | 0.95 | -0.40 | -29.63% | 15 | 17 | 0.26 | -0.18 | 0.02 | -0.04 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 105.00 | 1.75 | 2.60 | 1.97 | -0.23 | -10.46% | 5 | 25 | 0.26 | -0.30 | 0.03 | -0.04 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 110.00 | 3.60 | 4.00 | 3.70 | % | 20 | 0 | 0.22 | -0.50 | 0.05 | -0.04 | 3/28/2025 | 3/28/2025 3:59:50 PM EST | |
| 115.00 | 5.20 | 7.10 | % | 0 | 0 | 0.28 | -0.74 | 0.04 | -0.03 | 3/28/2025 3:59:50 PM EST | |||
| 120.00 | 10.60 | 12.50 | % | 0 | 0 | 0.37 | -0.90 | 0.02 | -0.02 | 3/28/2025 3:59:50 PM EST | |||
| 125.00 | 15.00 | 17.40 | % | 0 | 0 | 0.43 | -0.97 | 0.01 | -0.01 | 3/28/2025 3:59:50 PM EST | |||
| 130.00 | 19.80 | 22.70 | % | 0 | 0 | 0.53 | -0.99 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 135.00 | 24.90 | 27.70 | % | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 140.00 | 29.80 | 32.70 | % | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 145.00 | 33.90 | 37.70 | % | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 150.00 | 39.80 | 42.70 | % | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 155.00 | 43.90 | 47.70 | % | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 160.00 | 49.80 | 52.70 | % | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST |