Options Chain for CHURCH & DWIGHT CO INC COM (CHD) - $92.94 as of 5/5/2025 2:44:33 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 35.80 | 39.80 | % | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 60.00 | 30.90 | 34.70 | % | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 65.00 | 26.80 | 29.80 | % | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 70.00 | 21.00 | 23.50 | % | 0 | 0 | 0.64 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 75.00 | 17.70 | 18.90 | % | 0 | 0 | 0.30 | 0.98 | 0.01 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 80.00 | 11.30 | 15.10 | 12.67 | 0.00 | 0.00% | 0 | 1 | 0.60 | 0.93 | 0.01 | -0.01 | 5/1/2025 | 5/5/2025 3:59:58 PM EST |
| 85.00 | 7.90 | 8.90 | 8.07 | 0.00 | 0.00% | 0 | 1 | 0.24 | 0.83 | 0.03 | -0.02 | 5/1/2025 | 5/5/2025 3:59:58 PM EST |
| 90.00 | 4.30 | 4.90 | 5.02 | 0.00 | 0.00% | 0 | 9 | 0.23 | 0.66 | 0.05 | -0.03 | 5/2/2025 | 5/5/2025 3:59:58 PM EST |
| 95.00 | 1.50 | 1.80 | 1.75 | 0.00 | 0.00% | 7 | 25 | 0.20 | 0.39 | 0.06 | -0.03 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 100.00 | 0.30 | 0.45 | 0.73 | 0.00 | 0.00% | 0 | 56 | 0.18 | 0.16 | 0.04 | -0.02 | 5/1/2025 | 5/5/2025 3:59:58 PM EST |
| 105.00 | 0.00 | 0.30 | 0.09 | 0.00 | 0.00% | 0 | 31 | 0.25 | 0.04 | 0.01 | -0.01 | 5/1/2025 | 5/5/2025 3:59:58 PM EST |
| 110.00 | 0.00 | 0.75 | 0.50 | 0.00 | 0.00% | 0 | 24 | 0.23 | 0.01 | 0.00 | 0.00 | 4/28/2025 | 5/5/2025 3:59:58 PM EST |
| 115.00 | 0.00 | 0.50 | 0.40 | 0.00 | 0.00% | 0 | 10 | 0.42 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 5/5/2025 3:59:58 PM EST |
| 120.00 | 0.00 | 0.50 | % | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 125.00 | 0.00 | 0.50 | % | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 130.00 | 0.00 | 0.50 | % | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 135.00 | 0.00 | 0.50 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 140.00 | 0.00 | 0.50 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 145.00 | 0.00 | 0.50 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 150.00 | 0.00 | 0.50 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 155.00 | 0.00 | 0.50 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 160.00 | 0.00 | 1.10 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 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 | 0.50 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 60.00 | 0.00 | 0.50 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 65.00 | 0.00 | 0.50 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 70.00 | 0.00 | 0.50 | % | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 75.00 | 0.00 | 0.50 | % | 0 | 0 | 0.43 | -0.02 | 0.01 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 80.00 | 0.00 | 0.60 | 0.27 | % | 4 | 0 | 0.28 | -0.07 | 0.01 | -0.01 | 5/5/2025 | 5/5/2025 3:59:58 PM EST | |
| 85.00 | 0.30 | 0.65 | 0.56 | -0.04 | -6.67% | 6 | 20 | 0.23 | -0.17 | 0.03 | -0.02 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 90.00 | 1.50 | 2.20 | 1.65 | 0.00 | 0.00% | 0 | 265 | 0.24 | -0.34 | 0.05 | -0.03 | 5/2/2025 | 5/5/2025 3:59:58 PM EST |
| 95.00 | 2.30 | 5.20 | 3.45 | +1.38 | +66.67% | 3 | 141 | 0.28 | -0.61 | 0.06 | -0.03 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 100.00 | 7.00 | 8.90 | 7.75 | 0.00 | 0.00% | 0 | 5 | 0.21 | -0.84 | 0.04 | -0.02 | 5/2/2025 | 5/5/2025 3:59:58 PM EST |
| 105.00 | 11.60 | 14.40 | 11.80 | -1.00 | -7.82% | 100 | 41 | 0.46 | -0.96 | 0.01 | -0.01 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 110.00 | 17.10 | 18.40 | % | 0 | 0 | 0.44 | -0.99 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 115.00 | 21.40 | 23.30 | % | 0 | 0 | 0.50 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 120.00 | 25.60 | 28.70 | % | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 125.00 | 30.30 | 34.40 | % | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 130.00 | 35.40 | 39.30 | % | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 135.00 | 40.40 | 44.40 | % | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 140.00 | 45.40 | 49.40 | % | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 145.00 | 50.40 | 54.40 | % | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 150.00 | 55.40 | 59.30 | % | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 155.00 | 60.40 | 64.40 | % | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 160.00 | 65.40 | 69.40 | % | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST |