Options Chain for CHURCH & DWIGHT CO INC COM (CHD) - $95.94 as of 5/27/2025 2:52:19 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 41.10 | 44.90 | % | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:56 PM EST | |||
| 60.00 | 36.10 | 40.00 | % | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:56 PM EST | |||
| 65.00 | 31.10 | 34.90 | % | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:56 PM EST | |||
| 70.00 | 26.30 | 29.80 | % | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:56 PM EST | |||
| 75.00 | 22.80 | 23.80 | % | 0 | 0 | 0.55 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:56 PM EST | |||
| 80.00 | 18.10 | 18.80 | 17.95 | -2.27 | -11.23% | 5 | 5 | 0.44 | 0.99 | 0.00 | -0.01 | 5/27/2025 | 5/27/2025 1:58:56 PM EST |
| 85.00 | 12.20 | 14.40 | 11.04 | 0.00 | 0.00% | 0 | 6 | 0.41 | 0.96 | 0.01 | -0.02 | 5/12/2025 | 5/27/2025 1:58:56 PM EST |
| 90.00 | 8.70 | 9.00 | 8.70 | +1.15 | +15.24% | 2 | 49 | 0.22 | 0.87 | 0.03 | -0.03 | 5/27/2025 | 5/27/2025 1:58:56 PM EST |
| 95.00 | 4.70 | 4.90 | 5.00 | +1.80 | +56.25% | 2 | 47 | 0.20 | 0.69 | 0.05 | -0.03 | 5/27/2025 | 5/27/2025 1:58:56 PM EST |
| 100.00 | 1.80 | 2.00 | 1.90 | +0.50 | +35.72% | 15 | 130 | 0.18 | 0.42 | 0.06 | -0.03 | 5/27/2025 | 5/27/2025 1:58:56 PM EST |
| 105.00 | 0.45 | 0.60 | 0.50 | +0.12 | +31.58% | 13 | 225 | 0.17 | 0.16 | 0.04 | -0.02 | 5/27/2025 | 5/27/2025 1:58:56 PM EST |
| 110.00 | 0.00 | 0.20 | 0.16 | 0.00 | 0.00% | 0 | 103 | 0.20 | 0.04 | 0.01 | 0.00 | 5/8/2025 | 5/27/2025 1:58:56 PM EST |
| 115.00 | 0.00 | 0.75 | 0.04 | 0.00 | 0.00% | 0 | 333 | 0.35 | 0.01 | 0.00 | 0.00 | 5/20/2025 | 5/27/2025 1:58:56 PM EST |
| 120.00 | 0.00 | 0.75 | 0.11 | 0.00 | 0.00% | 0 | 82 | 0.41 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/27/2025 1:58:56 PM EST |
| 125.00 | 0.00 | 0.75 | 0.57 | 0.00 | 0.00% | 0 | 13 | 0.47 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 5/27/2025 1:58:56 PM EST |
| 130.00 | 0.00 | 0.75 | 0.44 | 0.00 | 0.00% | 0 | 7 | 0.52 | 0.00 | 0.00 | 0.00 | 3/18/2025 | 5/27/2025 1:58:56 PM EST |
| 135.00 | 0.00 | 0.95 | 0.35 | 0.00 | 0.00% | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 5/27/2025 1:58:56 PM EST |
| 140.00 | 0.00 | 0.75 | % | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:56 PM EST | |||
| 145.00 | 0.00 | 0.75 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:56 PM EST | |||
| 150.00 | 0.00 | 0.75 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:56 PM EST | |||
| 155.00 | 0.00 | 0.75 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:56 PM EST | |||
| 160.00 | 0.00 | 0.75 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:56 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 | 0.20 | 0.00 | 0.00% | 0 | 2 | 1.00 | 0.00 | 0.00 | 0.00 | 2/27/2025 | 5/27/2025 1:58:56 PM EST |
| 60.00 | 0.00 | 0.75 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:56 PM EST | |||
| 65.00 | 0.00 | 0.75 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:56 PM EST | |||
| 70.00 | 0.00 | 0.75 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:56 PM EST | |||
| 75.00 | 0.00 | 0.70 | 0.25 | 0.00 | 0.00% | 0 | 4 | 0.53 | 0.00 | 0.00 | 0.00 | 1/22/2025 | 5/27/2025 1:58:56 PM EST |
| 80.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 86 | 0.44 | -0.01 | 0.00 | -0.01 | 5/16/2025 | 5/27/2025 1:58:56 PM EST |
| 85.00 | 0.00 | 0.35 | 0.36 | 0.00 | 0.00% | 0 | 11 | 0.27 | -0.04 | 0.01 | -0.02 | 5/21/2025 | 5/27/2025 1:58:56 PM EST |
| 90.00 | 0.55 | 0.65 | 0.57 | -0.35 | -38.05% | 7 | 226 | 0.22 | -0.13 | 0.03 | -0.03 | 5/27/2025 | 5/27/2025 1:58:56 PM EST |
| 95.00 | 1.45 | 1.60 | 1.52 | -0.88 | -36.67% | 10 | 57 | 0.20 | -0.31 | 0.05 | -0.03 | 5/27/2025 | 5/27/2025 1:58:56 PM EST |
| 100.00 | 3.60 | 3.80 | 4.82 | 0.00 | 0.00% | 0 | 635 | 0.17 | -0.58 | 0.06 | -0.03 | 5/23/2025 | 5/27/2025 1:58:56 PM EST |
| 105.00 | 7.10 | 8.20 | 11.00 | 0.00 | 0.00% | 0 | 54 | 0.25 | -0.84 | 0.04 | -0.02 | 5/15/2025 | 5/27/2025 1:58:56 PM EST |
| 110.00 | 11.80 | 13.80 | 14.40 | 0.00 | 0.00% | 0 | 3 | 0.38 | -0.96 | 0.01 | 0.00 | 5/23/2025 | 5/27/2025 1:58:56 PM EST |
| 115.00 | 16.70 | 18.70 | 19.40 | 0.00 | 0.00% | 0 | 307 | 0.45 | -0.99 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 1:58:56 PM EST |
| 120.00 | 21.60 | 23.30 | 27.50 | 0.00 | 0.00% | 0 | 0 | 0.48 | -1.00 | 0.00 | 0.00 | 5/15/2025 | 5/27/2025 1:58:56 PM EST |
| 125.00 | 26.10 | 28.70 | % | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:56 PM EST | |||
| 130.00 | 30.50 | 34.00 | 24.36 | 0.00 | 0.00% | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 12/18/2024 | 5/27/2025 1:58:56 PM EST |
| 135.00 | 36.60 | 38.60 | % | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:56 PM EST | |||
| 140.00 | 40.60 | 43.80 | % | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:56 PM EST | |||
| 145.00 | 46.60 | 49.40 | 34.70 | 0.00 | 0.00% | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 3/12/2025 | 5/27/2025 1:58:56 PM EST |
| 150.00 | 50.30 | 54.40 | % | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:56 PM EST | |||
| 155.00 | 55.40 | 58.60 | % | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:56 PM EST | |||
| 160.00 | 60.70 | 64.20 | % | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:56 PM EST |