Options Chain for CHURCH & DWIGHT CO INC COM (CHD) - $96.11 as of 7/1/2025 4:53:51 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 40.70 | 45.00 | % | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 7/1/2025 4:00:04 PM EST | |||
| 60.00 | 35.70 | 40.00 | % | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 7/1/2025 4:00:04 PM EST | |||
| 65.00 | 30.80 | 35.00 | % | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 7/1/2025 4:00:04 PM EST | |||
| 70.00 | 26.00 | 30.00 | % | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 7/1/2025 4:00:04 PM EST | |||
| 75.00 | 20.80 | 24.20 | % | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 7/1/2025 4:00:04 PM EST | |||
| 80.00 | 16.00 | 18.90 | 17.95 | 0.00 | 0.00% | 0 | 5 | 0.78 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 7/1/2025 4:00:04 PM EST |
| 85.00 | 11.10 | 14.10 | 14.36 | 0.00 | 0.00% | 0 | 6 | 0.64 | 1.00 | 0.00 | 0.00 | 6/10/2025 | 7/1/2025 4:00:04 PM EST |
| 90.00 | 7.00 | 9.10 | 5.00 | 0.00 | 0.00% | 0 | 55 | 0.46 | 0.97 | 0.01 | -0.02 | 6/30/2025 | 7/1/2025 4:00:04 PM EST |
| 95.00 | 3.20 | 3.70 | 2.77 | +0.55 | +24.78% | 11 | 1,276 | 0.20 | 0.78 | 0.07 | -0.04 | 7/1/2025 | 7/1/2025 4:00:04 PM EST |
| 100.00 | 0.30 | 1.65 | 0.70 | +0.42 | +150.00% | 13 | 391 | 0.22 | 0.27 | 0.10 | -0.04 | 7/1/2025 | 7/1/2025 4:00:04 PM EST |
| 105.00 | 0.00 | 0.80 | 0.14 | 0.00 | 0.00% | 0 | 312 | 0.32 | 0.02 | 0.02 | 0.00 | 6/23/2025 | 7/1/2025 4:00:04 PM EST |
| 110.00 | 0.00 | 1.55 | 0.08 | 0.00 | 0.00% | 0 | 141 | 0.32 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 7/1/2025 4:00:04 PM EST |
| 115.00 | 0.00 | 0.75 | 0.13 | 0.00 | 0.00% | 0 | 333 | 0.60 | 0.00 | 0.00 | 0.00 | 6/4/2025 | 7/1/2025 4:00:04 PM EST |
| 120.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 82 | 0.43 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 7/1/2025 4:00:04 PM EST |
| 125.00 | 0.00 | 2.15 | 0.57 | 0.00 | 0.00% | 0 | 13 | 1.11 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 7/1/2025 4:00:04 PM EST |
| 130.00 | 0.00 | 2.15 | 0.44 | 0.00 | 0.00% | 0 | 7 | 1.22 | 0.00 | 0.00 | 0.00 | 3/18/2025 | 7/1/2025 4:00:04 PM EST |
| 135.00 | 0.00 | 2.15 | 0.35 | 0.00 | 0.00% | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 7/1/2025 4:00:04 PM EST |
| 140.00 | 0.00 | 2.15 | % | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 7/1/2025 4:00:04 PM EST | |||
| 145.00 | 0.00 | 2.15 | % | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 7/1/2025 4:00:04 PM EST | |||
| 150.00 | 0.00 | 2.15 | % | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 7/1/2025 4:00:04 PM EST | |||
| 155.00 | 0.00 | 2.15 | % | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 7/1/2025 4:00:04 PM EST | |||
| 160.00 | 0.00 | 2.15 | % | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 7/1/2025 4:00:04 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 | 1.00 | 0.20 | 0.00 | 0.00% | 0 | 2 | 1.37 | 0.00 | 0.00 | 0.00 | 2/27/2025 | 7/1/2025 4:00:04 PM EST |
| 60.00 | 0.00 | 0.65 | % | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 7/1/2025 4:00:04 PM EST | |||
| 65.00 | 0.00 | 0.85 | % | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 7/1/2025 4:00:04 PM EST | |||
| 70.00 | 0.00 | 2.15 | % | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 7/1/2025 4:00:04 PM EST | |||
| 75.00 | 0.00 | 1.35 | 0.25 | 0.00 | 0.00% | 0 | 4 | 1.11 | 0.00 | 0.00 | 0.00 | 1/22/2025 | 7/1/2025 4:00:04 PM EST |
| 80.00 | 0.00 | 1.35 | 0.10 | 0.00 | 0.00% | 0 | 143 | 0.91 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 7/1/2025 4:00:04 PM EST |
| 85.00 | 0.00 | 1.10 | 0.20 | 0.00 | 0.00% | 0 | 102 | 0.67 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 7/1/2025 4:00:04 PM EST |
| 90.00 | 0.00 | 0.20 | 0.15 | -0.07 | -31.82% | 1 | 256 | 0.26 | -0.03 | 0.01 | -0.02 | 7/1/2025 | 7/1/2025 4:00:04 PM EST |
| 95.00 | 0.35 | 0.65 | 0.50 | -0.45 | -47.37% | 57 | 1,338 | 0.18 | -0.22 | 0.07 | -0.04 | 7/1/2025 | 7/1/2025 4:00:04 PM EST |
| 100.00 | 2.25 | 3.10 | 3.05 | -0.95 | -23.75% | 13 | 742 | 0.15 | -0.73 | 0.10 | -0.04 | 7/1/2025 | 7/1/2025 4:00:04 PM EST |
| 105.00 | 6.30 | 9.00 | 10.60 | 0.00 | 0.00% | 0 | 6 | 0.55 | -0.98 | 0.02 | 0.00 | 6/30/2025 | 7/1/2025 4:00:04 PM EST |
| 110.00 | 11.50 | 14.10 | 12.90 | -0.92 | -6.66% | 60 | 2 | 0.73 | -1.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 4:00:04 PM EST |
| 115.00 | 16.70 | 17.60 | 17.90 | -2.70 | -13.11% | 62 | 309 | 0.59 | -1.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 4:00:04 PM EST |
| 120.00 | 21.30 | 24.10 | 19.50 | 0.00 | 0.00% | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 6/2/2025 | 7/1/2025 4:00:04 PM EST |
| 125.00 | 25.20 | 29.40 | % | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 7/1/2025 4:00:04 PM EST | |||
| 130.00 | 30.20 | 34.40 | 24.36 | 0.00 | 0.00% | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 12/18/2024 | 7/1/2025 4:00:04 PM EST |
| 135.00 | 35.20 | 39.40 | % | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 7/1/2025 4:00:04 PM EST | |||
| 140.00 | 40.20 | 44.40 | % | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 7/1/2025 4:00:04 PM EST | |||
| 145.00 | 45.20 | 49.40 | 34.70 | 0.00 | 0.00% | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 3/12/2025 | 7/1/2025 4:00:04 PM EST |
| 150.00 | 50.20 | 54.40 | % | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 7/1/2025 4:00:04 PM EST | |||
| 155.00 | 55.20 | 59.40 | % | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 7/1/2025 4:00:04 PM EST | |||
| 160.00 | 60.30 | 64.40 | % | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 7/1/2025 4:00:04 PM EST |