Options Chain for CHURCH & DWIGHT CO INC COM (CHD) - $110.92 as of 11/20/2024 3:53:03 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 54.30 | 59.00 | % | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 60.00 | 49.10 | 54.00 | % | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 65.00 | 44.10 | 49.00 | % | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 70.00 | 39.30 | 44.00 | % | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 75.00 | 34.10 | 38.90 | 25.83 | 0.00 | 0.00% | 0 | 1 | 1.23 | 1.00 | 0.00 | 0.00 | 10/29/2024 | 11/20/2024 4:00:01 PM EST |
| 80.00 | 29.20 | 34.00 | % | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 85.00 | 24.50 | 29.00 | % | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 90.00 | 20.90 | 22.90 | % | 0 | 0 | 0.68 | 1.00 | 0.00 | -0.01 | 11/20/2024 4:00:01 PM EST | |||
| 95.00 | 15.50 | 17.90 | 13.60 | 0.00 | 0.00% | 0 | 11 | 0.55 | 0.97 | 0.01 | -0.02 | 11/14/2024 | 11/20/2024 4:00:01 PM EST |
| 100.00 | 10.70 | 12.90 | 11.75 | 0.00 | 0.00% | 0 | 78 | 0.43 | 0.91 | 0.02 | -0.04 | 11/19/2024 | 11/20/2024 4:00:01 PM EST |
| 105.00 | 7.10 | 7.50 | 7.00 | -0.10 | -1.41% | 1 | 63 | 0.22 | 0.81 | 0.03 | -0.05 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 110.00 | 3.20 | 3.50 | 3.70 | +0.50 | +15.63% | 14 | 1,187 | 0.19 | 0.61 | 0.06 | -0.05 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 115.00 | 0.95 | 1.10 | 0.99 | -0.02 | -1.98% | 6 | 10 | 0.18 | 0.30 | 0.06 | -0.04 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 120.00 | 0.20 | 0.30 | 0.25 | +0.15 | +150.00% | 4 | 18 | 0.18 | 0.10 | 0.03 | -0.02 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 125.00 | 0.00 | 0.75 | % | 0 | 0 | 0.35 | 0.02 | 0.01 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 130.00 | 0.00 | 1.25 | 0.50 | 0.00 | 0.00% | 0 | 1 | 0.50 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 4:00:01 PM EST |
| 135.00 | 0.00 | 0.75 | % | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 140.00 | 0.00 | 0.75 | % | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 145.00 | 0.00 | 0.75 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 150.00 | 0.00 | 0.75 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 155.00 | 0.00 | 0.75 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 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 | 1.53 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 60.00 | 0.00 | 0.75 | % | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 65.00 | 0.00 | 0.75 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 70.00 | 0.00 | 0.75 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 75.00 | 0.00 | 0.75 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 80.00 | 0.00 | 0.75 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 85.00 | 0.00 | 0.75 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 90.00 | 0.00 | 0.60 | 0.14 | 0.00 | 0.00% | 0 | 8 | 0.55 | 0.00 | 0.00 | -0.01 | 11/11/2024 | 11/20/2024 4:00:01 PM EST |
| 95.00 | 0.10 | 0.75 | 0.29 | 0.00 | 0.00% | 0 | 136 | 0.38 | -0.03 | 0.01 | -0.02 | 11/15/2024 | 11/20/2024 4:00:01 PM EST |
| 100.00 | 0.20 | 0.30 | 0.38 | 0.00 | 0.00% | 0 | 85 | 0.26 | -0.09 | 0.02 | -0.04 | 11/18/2024 | 11/20/2024 4:00:01 PM EST |
| 105.00 | 0.45 | 0.65 | 0.65 | -0.02 | -2.99% | 274 | 1,896 | 0.22 | -0.19 | 0.03 | -0.05 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 110.00 | 1.60 | 1.75 | 1.85 | 0.00 | 0.00% | 0 | 17 | 0.19 | -0.39 | 0.06 | -0.05 | 11/19/2024 | 11/20/2024 4:00:01 PM EST |
| 115.00 | 2.95 | 5.20 | 4.10 | -0.50 | -10.87% | 1 | 6 | 0.15 | -0.70 | 0.06 | -0.04 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 120.00 | 7.50 | 10.20 | 11.85 | 0.00 | 0.00% | 0 | 0 | 0.37 | -0.90 | 0.03 | -0.02 | 11/15/2024 | 11/20/2024 4:00:01 PM EST |
| 125.00 | 13.10 | 15.00 | % | 0 | 0 | 0.45 | -0.98 | 0.01 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 130.00 | 18.10 | 20.40 | % | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 135.00 | 22.90 | 25.40 | % | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 140.00 | 26.50 | 31.00 | % | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 145.00 | 31.50 | 36.00 | % | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 150.00 | 36.50 | 40.80 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 155.00 | 41.50 | 46.00 | % | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST |