Options Chain for CHURCH & DWIGHT CO INC COM (CHD) - $86.38 as of 10/16/2025 10:35:24 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 30.60 | 33.90 | 32.25 | 46.70 | 0.00 | 0.00% | 0.59 | 0 | 6 | 6.67 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 10/16/2025 10:58:59 AM EST |
| 60.00 | 25.60 | 28.80 | 27.20 | % | 0.45 | 0 | 0 | 5.56 | 1.00 | 0.00 | 0.00 | 10/16/2025 10:58:59 AM EST | |||
| 65.00 | 20.60 | 23.00 | 21.80 | % | 0.34 | 0 | 0 | 3.63 | 1.00 | 0.00 | 0.00 | 10/16/2025 10:58:59 AM EST | |||
| 70.00 | 15.60 | 19.00 | 17.30 | 25.77 | 0.00 | 0.00% | 0.25 | 0 | 1 | 3.96 | 1.00 | 0.00 | 0.00 | 7/31/2025 | 10/16/2025 10:58:59 AM EST |
| 75.00 | 10.80 | 13.10 | 11.95 | % | 0.16 | 0 | 0 | 2.30 | 1.00 | 0.00 | 0.00 | 10/16/2025 10:58:59 AM EST | |||
| 80.00 | 5.80 | 8.10 | 6.95 | 11.10 | 0.00 | 0.00% | 0.09 | 0 | 3 | 1.57 | 1.00 | 0.00 | 0.00 | 9/19/2025 | 10/16/2025 10:58:59 AM EST |
| 85.00 | 1.40 | 3.10 | 2.25 | 1.99 | 0.00 | 0.00% | 0.03 | 0 | 37 | 0.64 | 0.88 | 0.09 | -0.15 | 10/15/2025 | 10/16/2025 10:58:59 AM EST |
| 90.00 | 0.00 | 0.30 | 0.15 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 1,365 | 0.57 | 0.09 | 0.08 | -0.06 | 10/13/2025 | 10/16/2025 10:58:59 AM EST |
| 95.00 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 370 | 1.03 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/16/2025 10:58:59 AM EST |
| 100.00 | 0.00 | 0.05 | 0.03 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 173 | 1.16 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 10/16/2025 10:58:59 AM EST |
| 105.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 117 | 2.58 | 0.00 | 0.00 | 0.00 | 10/14/2025 | 10/16/2025 10:58:59 AM EST |
| 110.00 | 0.00 | 0.75 | 0.38 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 168 | 3.03 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 10/16/2025 10:58:59 AM EST |
| 115.00 | 0.00 | 0.40 | 0.20 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 5 | 2.98 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 10/16/2025 10:58:59 AM EST |
| 120.00 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 44 | 2.39 | 0.00 | 0.00 | 0.00 | 8/14/2025 | 10/16/2025 10:58:59 AM EST |
| 125.00 | 0.00 | 0.75 | 0.38 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 2 | 4.17 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 10/16/2025 10:58:59 AM EST |
| 130.00 | 0.00 | 0.75 | 0.38 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 126 | 4.50 | 0.00 | 0.00 | 0.00 | 9/23/2025 | 10/16/2025 10:58:59 AM EST |
| 135.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 4.81 | 0.00 | 0.00 | 0.00 | 10/16/2025 10:58:59 AM EST | |||
| 140.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/16/2025 10:58:59 AM EST | |||
| 145.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/16/2025 10:58:59 AM EST | |||
| 150.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/16/2025 10:58:59 AM EST | |||
| 155.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/16/2025 10:58:59 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/16/2025 10:58:59 AM EST | |||
| 60.00 | 0.00 | 0.90 | 0.45 | % | 0.01 | 0 | 0 | 6.44 | 0.00 | 0.00 | 0.00 | 10/16/2025 10:58:59 AM EST | |||
| 65.00 | 0.00 | 1.05 | 0.53 | % | 0.01 | 0 | 0 | 5.43 | 0.00 | 0.00 | 0.00 | 10/16/2025 10:58:59 AM EST | |||
| 70.00 | 0.00 | 0.75 | 0.38 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 15 | 3.15 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 10/16/2025 10:58:59 AM EST |
| 75.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 8 | 2.40 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 10/16/2025 10:58:59 AM EST |
| 80.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 168 | 1.65 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/16/2025 10:58:59 AM EST |
| 85.00 | 0.00 | 0.75 | 0.38 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 174 | 0.86 | -0.12 | 0.09 | -0.15 | 10/14/2025 | 10/16/2025 10:58:59 AM EST |
| 90.00 | 2.20 | 4.10 | 3.15 | 3.73 | 0.00 | 0.00% | 0.03 | 0 | 494 | 1.29 | -0.91 | 0.08 | -0.06 | 10/15/2025 | 10/16/2025 10:58:59 AM EST |
| 95.00 | 6.00 | 9.40 | 7.70 | 6.21 | 0.00 | 0.00% | 0.08 | 0 | 7 | 2.24 | -1.00 | 0.00 | 0.00 | 10/8/2025 | 10/16/2025 10:58:59 AM EST |
| 100.00 | 11.10 | 14.50 | 12.80 | 4.58 | 0.00 | 0.00% | 0.13 | 0 | 0 | 2.96 | -1.00 | 0.00 | 0.00 | 9/5/2025 | 10/16/2025 10:58:59 AM EST |
| 105.00 | 16.10 | 19.50 | 17.80 | 11.15 | 0.00 | 0.00% | 0.17 | 0 | 3 | 3.53 | -1.00 | 0.00 | 0.00 | 7/31/2025 | 10/16/2025 10:58:59 AM EST |
| 110.00 | 22.00 | 24.50 | 23.25 | 17.59 | 0.00 | 0.00% | 0.21 | 0 | 6 | 4.05 | -1.00 | 0.00 | 0.00 | 8/28/2025 | 10/16/2025 10:58:59 AM EST |
| 115.00 | 27.00 | 29.50 | 28.25 | 22.62 | 0.00 | 0.00% | 0.25 | 0 | 0 | 4.51 | -1.00 | 0.00 | 0.00 | 8/28/2025 | 10/16/2025 10:58:59 AM EST |
| 120.00 | 31.60 | 34.50 | 33.05 | % | 0.28 | 0 | 0 | 4.95 | -1.00 | 0.00 | 0.00 | 10/16/2025 10:58:59 AM EST | |||
| 125.00 | 36.60 | 39.50 | 38.05 | % | 0.30 | 0 | 0 | 5.35 | -1.00 | 0.00 | 0.00 | 10/16/2025 10:58:59 AM EST | |||
| 130.00 | 41.30 | 44.50 | 42.90 | % | 0.33 | 0 | 0 | 5.74 | -1.00 | 0.00 | 0.00 | 10/16/2025 10:58:59 AM EST | |||
| 135.00 | 46.70 | 49.50 | 48.10 | % | 0.36 | 0 | 0 | 6.09 | -1.00 | 0.00 | 0.00 | 10/16/2025 10:58:59 AM EST | |||
| 140.00 | 51.70 | 54.50 | 53.10 | % | 0.38 | 0 | 0 | 6.43 | -1.00 | 0.00 | 0.00 | 10/16/2025 10:58:59 AM EST | |||
| 145.00 | 56.90 | 59.50 | 58.20 | % | 0.40 | 0 | 0 | 6.75 | -1.00 | 0.00 | 0.00 | 10/16/2025 10:58:59 AM EST | |||
| 150.00 | 61.90 | 64.50 | 63.20 | % | 0.42 | 0 | 0 | 7.04 | -1.00 | 0.00 | 0.00 | 10/16/2025 10:58:59 AM EST | |||
| 155.00 | 66.10 | 69.50 | 67.80 | % | 0.44 | 0 | 0 | 7.33 | -1.00 | 0.00 | 0.00 | 10/16/2025 10:58:59 AM EST |