Options Chain for CHURCH & DWIGHT CO INC COM (CHD) - $95.68 as of 7/29/2025 3:12:10 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 45.10 | 48.40 | 46.75 | % | 0.94 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:59:07 PM EST | |||
| 55.00 | 39.60 | 43.50 | 41.55 | % | 0.76 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:59:07 PM EST | |||
| 60.00 | 34.50 | 38.40 | 36.45 | % | 0.61 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:59:07 PM EST | |||
| 65.00 | 29.70 | 33.60 | 31.65 | % | 0.49 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:59:07 PM EST | |||
| 70.00 | 25.50 | 28.60 | 27.05 | % | 0.39 | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:59:07 PM EST | |||
| 75.00 | 20.60 | 23.00 | 21.80 | % | 0.29 | 0 | 0 | 0.67 | 0.99 | 0.00 | 0.00 | 7/29/2025 1:59:07 PM EST | |||
| 80.00 | 15.50 | 18.00 | 16.75 | % | 0.21 | 0 | 0 | 0.55 | 0.96 | 0.01 | -0.01 | 7/29/2025 1:59:07 PM EST | |||
| 85.00 | 11.60 | 12.60 | 12.10 | % | 0.14 | 0 | 0 | 0.34 | 0.88 | 0.02 | -0.02 | 7/29/2025 1:59:07 PM EST | |||
| 90.00 | 7.10 | 8.00 | 7.55 | 9.52 | 0.00 | 0.00% | 0.08 | 0 | 3 | 0.23 | 0.76 | 0.03 | -0.03 | 7/23/2025 | 7/29/2025 1:59:07 PM EST |
| 95.00 | 3.60 | 4.40 | 4.00 | 5.26 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.23 | 0.57 | 0.05 | -0.03 | 7/22/2025 | 7/29/2025 1:59:07 PM EST |
| 100.00 | 1.30 | 2.25 | 1.78 | 2.52 | 0.00 | 0.00% | 0.02 | 0 | 10 | 0.23 | 0.33 | 0.05 | -0.03 | 7/22/2025 | 7/29/2025 1:59:07 PM EST |
| 105.00 | 0.40 | 0.70 | 0.55 | 0.70 | -0.05 | -6.67% | 0.01 | 1 | 1 | 0.20 | 0.14 | 0.03 | -0.02 | 7/29/2025 | 7/29/2025 1:59:07 PM EST |
| 110.00 | 0.00 | 0.75 | 0.38 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.31 | 0.05 | 0.01 | -0.01 | 7/23/2025 | 7/29/2025 1:59:07 PM EST |
| 115.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.38 | 0.01 | 0.00 | 0.00 | 7/29/2025 1:59:07 PM EST | |||
| 120.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.44 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:59:07 PM EST | |||
| 125.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:59:07 PM EST | |||
| 130.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:59:07 PM EST | |||
| 135.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:59:07 PM EST | |||
| 140.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:59:07 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:59:07 PM EST | |||
| 55.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:59:07 PM EST | |||
| 60.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:59:07 PM EST | |||
| 65.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:59:07 PM EST | |||
| 70.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:59:07 PM EST | |||
| 75.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.51 | -0.01 | 0.00 | 0.00 | 7/29/2025 1:59:07 PM EST | |||
| 80.00 | 0.00 | 0.75 | 0.38 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.41 | -0.04 | 0.01 | -0.01 | 7/23/2025 | 7/29/2025 1:59:07 PM EST |
| 85.00 | 0.35 | 1.10 | 0.73 | 0.58 | 0.00 | 0.00% | 0.01 | 0 | 30 | 0.30 | -0.12 | 0.02 | -0.02 | 7/25/2025 | 7/29/2025 1:59:07 PM EST |
| 90.00 | 1.00 | 1.90 | 1.45 | 1.03 | 0.00 | 0.00% | 0.02 | 0 | 36 | 0.26 | -0.24 | 0.03 | -0.03 | 7/25/2025 | 7/29/2025 1:59:07 PM EST |
| 95.00 | 2.40 | 2.80 | 2.60 | 2.20 | 0.00 | 0.00% | 0.03 | 0 | 7 | 0.23 | -0.43 | 0.05 | -0.03 | 7/24/2025 | 7/29/2025 1:59:07 PM EST |
| 100.00 | 4.90 | 6.70 | 5.80 | 4.90 | 0.00 | 0.00% | 0.06 | 0 | 5 | 0.21 | -0.67 | 0.05 | -0.03 | 7/21/2025 | 7/29/2025 1:59:07 PM EST |
| 105.00 | 8.70 | 9.40 | 9.05 | % | 0.09 | 0 | 0 | 0.26 | -0.86 | 0.03 | -0.02 | 7/29/2025 1:59:07 PM EST | |||
| 110.00 | 12.60 | 14.90 | 13.75 | % | 0.12 | 0 | 0 | 0.36 | -0.95 | 0.01 | -0.01 | 7/29/2025 1:59:07 PM EST | |||
| 115.00 | 17.60 | 19.90 | 18.75 | % | 0.16 | 0 | 0 | 0.44 | -0.99 | 0.00 | 0.00 | 7/29/2025 1:59:07 PM EST | |||
| 120.00 | 22.60 | 24.90 | 23.75 | % | 0.20 | 0 | 0 | 0.51 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:59:07 PM EST | |||
| 125.00 | 26.70 | 29.80 | 28.25 | % | 0.23 | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:59:07 PM EST | |||
| 130.00 | 31.80 | 35.60 | 33.70 | % | 0.26 | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:59:07 PM EST | |||
| 135.00 | 36.70 | 40.50 | 38.60 | % | 0.29 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:59:07 PM EST | |||
| 140.00 | 41.70 | 45.60 | 43.65 | % | 0.31 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:59:07 PM EST |