Options Chain for CHURCH & DWIGHT CO INC COM (CHD) - $107.25 as of 4/26/2024 3:03:01 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 59.20 | 64.00 | % | 0 | 0 | 3.00 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 50.00 | 54.20 | 59.00 | % | 0 | 0 | 2.68 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 55.00 | 49.10 | 54.00 | % | 0 | 0 | 2.39 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 60.00 | 44.20 | 49.00 | % | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 65.00 | 39.50 | 44.00 | % | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 70.00 | 34.20 | 39.00 | % | 0 | 1 | 1.67 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 75.00 | 29.50 | 34.00 | % | 0 | 8 | 1.47 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 80.00 | 24.50 | 29.00 | % | 0 | 10 | 1.27 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 85.00 | 19.50 | 24.00 | 18.00 | 0.00 | 0.00% | 0 | 21 | 1.08 | 1.00 | 0.00 | 0.00 | 4/16/2024 | 4/26/2024 3:59:54 PM EST |
| 90.00 | 14.50 | 19.00 | 12.80 | 0.00 | 0.00% | 0 | 38 | 0.89 | 0.99 | 0.00 | 0.00 | 4/15/2024 | 4/26/2024 3:59:54 PM EST |
| 95.00 | 9.50 | 14.00 | 9.30 | 0.00 | 0.00% | 0 | 124 | 0.71 | 0.95 | 0.01 | -0.02 | 4/17/2024 | 4/26/2024 3:59:54 PM EST |
| 100.00 | 6.80 | 7.50 | 7.00 | 0.00 | 0.00% | 0 | 192 | 0.29 | 0.84 | 0.03 | -0.04 | 4/23/2024 | 4/26/2024 3:59:54 PM EST |
| 105.00 | 3.00 | 3.20 | 3.50 | -0.25 | -6.67% | 9 | 912 | 0.23 | 0.60 | 0.06 | -0.06 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 110.00 | 0.85 | 0.95 | 0.95 | -0.43 | -31.16% | 41 | 349 | 0.22 | 0.27 | 0.06 | -0.05 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 115.00 | 0.15 | 0.30 | 0.30 | 0.00 | 0.00% | 0 | 166 | 0.23 | 0.07 | 0.03 | -0.02 | 4/25/2024 | 4/26/2024 3:59:54 PM EST |
| 120.00 | 0.00 | 0.20 | % | 0 | 26 | 0.31 | 0.01 | 0.01 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 125.00 | 0.00 | 1.00 | % | 0 | 1 | 0.58 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 130.00 | 0.00 | 0.75 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 135.00 | 0.00 | 0.75 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 140.00 | 0.00 | 0.75 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 145.00 | 0.00 | 0.50 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 150.00 | 0.00 | 0.75 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 155.00 | 0.00 | 0.75 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 0.75 | 0.07 | 0.00 | 0.00% | 0 | 9 | 2.19 | 0.00 | 0.00 | 0.00 | 2/21/2024 | 4/26/2024 3:59:54 PM EST |
| 50.00 | 0.00 | 0.25 | % | 0 | 1 | 1.60 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 55.00 | 0.00 | 0.50 | % | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 60.00 | 0.00 | 4.50 | % | 0 | 1 | 2.56 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 65.00 | 0.00 | 0.25 | % | 0 | 11 | 1.10 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 70.00 | 0.00 | 0.50 | 0.22 | 0.00 | 0.00% | 0 | 113 | 1.09 | 0.00 | 0.00 | 0.00 | 1/29/2024 | 4/26/2024 3:59:54 PM EST |
| 75.00 | 0.00 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 47 | 0.82 | 0.00 | 0.00 | 0.00 | 4/11/2024 | 4/26/2024 3:59:54 PM EST |
| 80.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 53 | 0.63 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/26/2024 3:59:54 PM EST |
| 85.00 | 0.00 | 1.40 | 0.15 | 0.00 | 0.00% | 0 | 40 | 0.87 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/26/2024 3:59:54 PM EST |
| 90.00 | 0.00 | 0.50 | 0.15 | 0.00 | 0.00% | 0 | 157 | 0.52 | -0.01 | 0.00 | 0.00 | 4/22/2024 | 4/26/2024 3:59:54 PM EST |
| 95.00 | 0.15 | 0.20 | 0.20 | 0.00 | 0.00% | 0 | 120 | 0.30 | -0.05 | 0.01 | -0.02 | 4/25/2024 | 4/26/2024 3:59:54 PM EST |
| 100.00 | 0.45 | 2.00 | 0.50 | +0.04 | +8.70% | 126 | 286 | 0.37 | -0.16 | 0.03 | -0.04 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 105.00 | 1.65 | 1.75 | 1.70 | +0.30 | +21.43% | 101 | 184 | 0.23 | -0.40 | 0.06 | -0.06 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 110.00 | 4.40 | 4.70 | 4.55 | +0.95 | +26.39% | 1 | 285 | 0.22 | -0.73 | 0.06 | -0.05 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 115.00 | 7.80 | 11.50 | 11.00 | 0.00 | 0.00% | 0 | 0 | 0.60 | -0.93 | 0.03 | -0.02 | 3/20/2024 | 4/26/2024 3:59:54 PM EST |
| 120.00 | 11.00 | 15.90 | % | 0 | 0 | 0.67 | -0.99 | 0.01 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 125.00 | 16.00 | 21.00 | % | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 130.00 | 21.00 | 25.90 | % | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 135.00 | 26.00 | 30.90 | % | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 140.00 | 31.00 | 36.00 | % | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 145.00 | 36.00 | 40.90 | % | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 150.00 | 41.00 | 45.90 | % | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 155.00 | 46.00 | 51.00 | % | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST |