Options Chain for CHURCH & DWIGHT CO INC COM (CHD) - $105.49 as of 9/6/2024 3:33:04 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 48.30 | 52.30 | % | 0 | 0 | 2.67 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:59 PM EST | |||
| 60.00 | 43.40 | 47.30 | % | 0 | 0 | 2.37 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:59 PM EST | |||
| 65.00 | 38.40 | 42.30 | % | 0 | 0 | 2.09 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:59 PM EST | |||
| 70.00 | 33.40 | 37.30 | % | 0 | 0 | 1.84 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:59 PM EST | |||
| 75.00 | 28.40 | 32.30 | 30.75 | 0.00 | 0.00% | 0 | 1 | 1.59 | 1.00 | 0.00 | -0.02 | 9/4/2024 | 9/6/2024 3:59:59 PM EST |
| 80.00 | 23.20 | 27.40 | % | 0 | 0 | 1.37 | 1.00 | 0.00 | -0.02 | 9/6/2024 3:59:59 PM EST | |||
| 85.00 | 18.40 | 22.50 | 14.88 | 0.00 | 0.00% | 0 | 2 | 1.19 | 1.00 | 0.00 | -0.02 | 8/5/2024 | 9/6/2024 3:59:59 PM EST |
| 90.00 | 13.40 | 17.40 | 10.40 | 0.00 | 0.00% | 0 | 2 | 0.95 | 1.00 | 0.00 | -0.02 | 8/12/2024 | 9/6/2024 3:59:59 PM EST |
| 95.00 | 8.50 | 12.40 | 10.69 | 0.00 | 0.00% | 0 | 6 | 0.77 | 0.99 | 0.00 | -0.02 | 9/4/2024 | 9/6/2024 3:59:59 PM EST |
| 100.00 | 5.50 | 5.90 | 6.35 | 0.00 | 0.00% | 0 | 1,273 | 0.57 | 0.87 | 0.04 | -0.05 | 9/4/2024 | 9/6/2024 3:59:59 PM EST |
| 105.00 | 1.75 | 2.00 | 2.30 | +0.35 | +17.95% | 49 | 468 | 0.20 | 0.55 | 0.10 | -0.07 | 9/6/2024 | 9/6/2024 3:59:59 PM EST |
| 110.00 | 0.00 | 0.55 | 0.27 | 0.00 | 0.00% | 0 | 57 | 0.40 | 0.12 | 0.05 | -0.03 | 9/5/2024 | 9/6/2024 3:59:59 PM EST |
| 115.00 | 0.00 | 0.75 | % | 0 | 0 | 0.43 | 0.01 | 0.01 | 0.00 | 9/6/2024 3:59:59 PM EST | |||
| 120.00 | 0.00 | 0.75 | % | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:59 PM EST | |||
| 125.00 | 0.00 | 1.15 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:59 PM EST | |||
| 130.00 | 0.00 | 1.15 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:59 PM EST | |||
| 135.00 | 0.00 | 1.15 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:59 PM EST | |||
| 140.00 | 0.00 | 0.75 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:59 PM EST | |||
| 145.00 | 0.00 | 0.75 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:59 PM EST | |||
| 150.00 | 0.00 | 0.75 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:59 PM EST | |||
| 155.00 | 0.00 | 0.75 | % | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:59 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 | 2.11 | 0.00 | 0.00 | -0.01 | 9/6/2024 3:59:59 PM EST | |||
| 60.00 | 0.00 | 0.75 | % | 0 | 0 | 1.86 | 0.00 | 0.00 | -0.01 | 9/6/2024 3:59:59 PM EST | |||
| 65.00 | 0.00 | 0.75 | % | 0 | 0 | 1.64 | 0.00 | 0.00 | -0.01 | 9/6/2024 3:59:59 PM EST | |||
| 70.00 | 0.00 | 1.70 | % | 0 | 0 | 1.77 | 0.00 | 0.00 | -0.01 | 9/6/2024 3:59:59 PM EST | |||
| 75.00 | 0.00 | 1.70 | % | 0 | 0 | 1.54 | 0.00 | 0.00 | -0.02 | 9/6/2024 3:59:59 PM EST | |||
| 80.00 | 0.00 | 1.70 | % | 0 | 0 | 1.32 | 0.00 | 0.00 | -0.02 | 9/6/2024 3:59:59 PM EST | |||
| 85.00 | 0.00 | 0.75 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | -0.02 | 9/6/2024 3:59:59 PM EST | |||
| 90.00 | 0.00 | 1.70 | 0.38 | 0.00 | 0.00% | 0 | 6 | 0.90 | 0.00 | 0.00 | -0.02 | 8/15/2024 | 9/6/2024 3:59:59 PM EST |
| 95.00 | 0.00 | 0.75 | 0.19 | 0.00 | 0.00% | 0 | 133 | 0.51 | -0.01 | 0.00 | -0.02 | 9/5/2024 | 9/6/2024 3:59:59 PM EST |
| 100.00 | 0.20 | 0.50 | 0.40 | -0.17 | -29.83% | 4 | 2,483 | 0.23 | -0.13 | 0.04 | -0.05 | 9/6/2024 | 9/6/2024 3:59:59 PM EST |
| 105.00 | 1.40 | 1.60 | 1.20 | -0.12 | -9.10% | 40 | 1,745 | 0.21 | -0.45 | 0.10 | -0.07 | 9/6/2024 | 9/6/2024 3:59:59 PM EST |
| 110.00 | 3.00 | 5.40 | 4.37 | 0.00 | 0.00% | 0 | 6 | 0.38 | -0.88 | 0.05 | -0.03 | 9/4/2024 | 9/6/2024 3:59:59 PM EST |
| 115.00 | 7.80 | 11.70 | % | 0 | 0 | 0.65 | -0.99 | 0.01 | 0.00 | 9/6/2024 3:59:59 PM EST | |||
| 120.00 | 12.50 | 16.80 | % | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:59 PM EST | |||
| 125.00 | 17.50 | 21.90 | % | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:59 PM EST | |||
| 130.00 | 22.90 | 26.80 | % | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:59 PM EST | |||
| 135.00 | 27.80 | 31.80 | % | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:59 PM EST | |||
| 140.00 | 32.80 | 36.80 | % | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:59 PM EST | |||
| 145.00 | 37.80 | 41.80 | % | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:59 PM EST | |||
| 150.00 | 42.80 | 46.80 | % | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:59 PM EST | |||
| 155.00 | 47.80 | 51.80 | % | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:59 PM EST |