Options Chain for CHURCH & DWIGHT CO INC COM (CHD) - $109.11 as of 3/31/2025 3:27:34 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 53.10 | 56.90 | % | 0 | 0 | 2.48 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:48 PM EST | |||
| 60.00 | 48.10 | 52.00 | % | 0 | 0 | 2.24 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:48 PM EST | |||
| 65.00 | 43.30 | 47.00 | % | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:48 PM EST | |||
| 70.00 | 38.10 | 42.00 | % | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:48 PM EST | |||
| 75.00 | 33.10 | 36.90 | 27.40 | 0.00 | 0.00% | 0 | 5 | 1.53 | 1.00 | 0.00 | 0.00 | 10/31/2024 | 3/31/2025 3:59:48 PM EST |
| 80.00 | 28.10 | 32.00 | 29.17 | 0.00 | 0.00% | 0 | 1 | 1.35 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 3:59:48 PM EST |
| 85.00 | 23.20 | 27.00 | % | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:48 PM EST | |||
| 90.00 | 19.00 | 21.30 | 19.15 | 0.00 | 0.00% | 0 | 10 | 0.83 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 3:59:48 PM EST |
| 95.00 | 13.90 | 16.00 | 10.50 | 0.00 | 0.00% | 0 | 26 | 0.60 | 1.00 | 0.00 | -0.01 | 3/25/2025 | 3/31/2025 3:59:48 PM EST |
| 100.00 | 9.30 | 11.70 | 8.70 | 0.00 | 0.00% | 0 | 56 | 0.56 | 0.97 | 0.01 | -0.02 | 3/28/2025 | 3/31/2025 3:59:48 PM EST |
| 105.00 | 5.10 | 6.00 | 5.10 | -0.20 | -3.78% | 6 | 1,360 | 0.27 | 0.84 | 0.04 | -0.05 | 3/31/2025 | 3/31/2025 3:59:48 PM EST |
| 110.00 | 1.90 | 3.30 | 2.15 | +0.45 | +26.48% | 5 | 333 | 0.21 | 0.52 | 0.08 | -0.06 | 3/31/2025 | 3/31/2025 3:59:48 PM EST |
| 115.00 | 0.25 | 0.40 | 0.35 | +0.05 | +16.67% | 143 | 325 | 0.19 | 0.13 | 0.05 | -0.03 | 3/31/2025 | 3/31/2025 3:59:48 PM EST |
| 120.00 | 0.00 | 0.75 | 0.26 | 0.00 | 0.00% | 0 | 117 | 0.38 | 0.01 | 0.01 | 0.00 | 3/14/2025 | 3/31/2025 3:59:48 PM EST |
| 125.00 | 0.00 | 0.75 | 0.08 | 0.00 | 0.00% | 0 | 108 | 0.50 | 0.00 | 0.00 | 0.00 | 3/18/2025 | 3/31/2025 3:59:48 PM EST |
| 130.00 | 0.00 | 0.75 | 0.09 | 0.00 | 0.00% | 0 | 5 | 0.60 | 0.00 | 0.00 | 0.00 | 1/30/2025 | 3/31/2025 3:59:48 PM EST |
| 135.00 | 0.00 | 0.75 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:48 PM EST | |||
| 140.00 | 0.00 | 0.75 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:48 PM EST | |||
| 145.00 | 0.00 | 0.75 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:48 PM EST | |||
| 150.00 | 0.00 | 0.75 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:48 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 | 2.00 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:48 PM EST | |||
| 60.00 | 0.00 | 0.75 | % | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:48 PM EST | |||
| 65.00 | 0.00 | 0.10 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:48 PM EST | |||
| 70.00 | 0.00 | 0.75 | % | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:48 PM EST | |||
| 75.00 | 0.00 | 0.75 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:48 PM EST | |||
| 80.00 | 0.00 | 0.15 | 1.02 | 0.00 | 0.00% | 0 | 9 | 0.76 | 0.00 | 0.00 | 0.00 | 10/18/2024 | 3/31/2025 3:59:48 PM EST |
| 85.00 | 0.00 | 0.75 | 0.28 | 0.00 | 0.00% | 0 | 4 | 0.89 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 3:59:48 PM EST |
| 90.00 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 49 | 0.73 | 0.00 | 0.00 | 0.00 | 3/5/2025 | 3/31/2025 3:59:48 PM EST |
| 95.00 | 0.00 | 0.25 | 0.24 | -0.09 | -27.28% | 1 | 46 | 0.44 | 0.00 | 0.00 | -0.01 | 3/31/2025 | 3/31/2025 3:59:48 PM EST |
| 100.00 | 0.00 | 0.35 | 0.18 | -0.02 | -10.00% | 6 | 327 | 0.34 | -0.03 | 0.01 | -0.02 | 3/31/2025 | 3/31/2025 3:59:48 PM EST |
| 105.00 | 0.45 | 0.75 | 0.45 | -0.20 | -30.77% | 43 | 431 | 0.25 | -0.16 | 0.04 | -0.05 | 3/31/2025 | 3/31/2025 3:59:48 PM EST |
| 110.00 | 1.65 | 1.95 | 2.05 | -0.09 | -4.21% | 1 | 154 | 0.19 | -0.48 | 0.08 | -0.06 | 3/31/2025 | 3/31/2025 3:59:48 PM EST |
| 115.00 | 5.00 | 6.10 | 5.80 | 0.00 | 0.00% | 0 | 14 | 0.32 | -0.87 | 0.05 | -0.03 | 3/17/2025 | 3/31/2025 3:59:48 PM EST |
| 120.00 | 9.10 | 11.90 | 6.92 | 0.00 | 0.00% | 0 | 2 | 0.57 | -0.99 | 0.01 | 0.00 | 3/10/2025 | 3/31/2025 3:59:48 PM EST |
| 125.00 | 14.40 | 16.30 | 13.40 | 0.00 | 0.00% | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 3/11/2025 | 3/31/2025 3:59:48 PM EST |
| 130.00 | 18.90 | 21.30 | % | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:48 PM EST | |||
| 135.00 | 23.30 | 27.10 | % | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:48 PM EST | |||
| 140.00 | 28.30 | 32.10 | 31.50 | 0.00 | 0.00% | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 3/14/2025 | 3/31/2025 3:59:48 PM EST |
| 145.00 | 33.40 | 37.10 | % | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:48 PM EST | |||
| 150.00 | 38.30 | 42.00 | % | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:48 PM EST |