Options Chain for CHURCH & DWIGHT CO INC COM (CHD) - $97.89 as of 5/28/2025 4:32:25 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 41.10 | 45.10 | % | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:55 PM EST | |||
| 60.00 | 36.10 | 40.20 | % | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:55 PM EST | |||
| 65.00 | 31.20 | 35.20 | % | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:55 PM EST | |||
| 70.00 | 26.20 | 30.20 | % | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:55 PM EST | |||
| 75.00 | 22.10 | 24.50 | % | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:55 PM EST | |||
| 80.00 | 17.50 | 19.80 | 12.48 | 0.00 | 0.00% | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 5/6/2025 | 5/28/2025 3:59:55 PM EST |
| 85.00 | 11.60 | 14.80 | 8.03 | 0.00 | 0.00% | 0 | 0 | 0.66 | 0.99 | 0.00 | -0.01 | 5/6/2025 | 5/28/2025 3:59:55 PM EST |
| 90.00 | 7.70 | 9.10 | 8.20 | 0.00 | 0.00% | 0 | 46 | 0.32 | 0.94 | 0.02 | -0.02 | 5/27/2025 | 5/28/2025 3:59:55 PM EST |
| 95.00 | 3.80 | 4.10 | 4.00 | +0.40 | +11.12% | 3 | 1,221 | 0.20 | 0.76 | 0.06 | -0.04 | 5/28/2025 | 5/28/2025 3:59:55 PM EST |
| 100.00 | 0.90 | 1.05 | 1.10 | +0.20 | +22.23% | 21 | 476 | 0.17 | 0.35 | 0.09 | -0.04 | 5/28/2025 | 5/28/2025 3:59:55 PM EST |
| 105.00 | 0.05 | 0.25 | 0.14 | +0.09 | +180.00% | 9 | 43 | 0.19 | 0.05 | 0.03 | -0.01 | 5/28/2025 | 5/28/2025 3:59:55 PM EST |
| 110.00 | 0.00 | 0.40 | 0.05 | 0.00 | 0.00% | 0 | 24 | 0.34 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/28/2025 3:59:55 PM EST |
| 115.00 | 0.00 | 0.95 | 0.40 | 0.00 | 0.00% | 0 | 10 | 0.55 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 5/28/2025 3:59:55 PM EST |
| 120.00 | 0.00 | 0.75 | % | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:55 PM EST | |||
| 125.00 | 0.00 | 0.75 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:55 PM EST | |||
| 130.00 | 0.00 | 0.75 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:55 PM EST | |||
| 135.00 | 0.00 | 0.75 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:55 PM EST | |||
| 140.00 | 0.00 | 0.75 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:55 PM EST | |||
| 145.00 | 0.00 | 0.75 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:55 PM EST | |||
| 150.00 | 0.00 | 0.75 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:55 PM EST | |||
| 155.00 | 0.00 | 0.75 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:55 PM EST | |||
| 160.00 | 0.00 | 2.50 | % | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:55 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 | 0.20 | 0.12 | 0.00 | 0.00% | 0 | 11 | 1.18 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 5/28/2025 3:59:55 PM EST |
| 60.00 | 0.00 | 0.50 | 0.37 | 0.00 | 0.00% | 0 | 1 | 1.21 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 5/28/2025 3:59:55 PM EST |
| 65.00 | 0.00 | 0.75 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:55 PM EST | |||
| 70.00 | 0.00 | 0.60 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:55 PM EST | |||
| 75.00 | 0.00 | 0.75 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:55 PM EST | |||
| 80.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 5 | 0.66 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/28/2025 3:59:55 PM EST |
| 85.00 | 0.00 | 0.15 | 0.08 | -0.02 | -20.00% | 1 | 12 | 0.35 | -0.01 | 0.00 | -0.01 | 5/28/2025 | 5/28/2025 3:59:55 PM EST |
| 90.00 | 0.00 | 0.25 | 0.20 | -0.10 | -33.34% | 1 | 439 | 0.26 | -0.06 | 0.02 | -0.02 | 5/28/2025 | 5/28/2025 3:59:55 PM EST |
| 95.00 | 0.65 | 1.00 | 0.75 | -0.02 | -2.60% | 29 | 206 | 0.21 | -0.24 | 0.06 | -0.04 | 5/28/2025 | 5/28/2025 3:59:55 PM EST |
| 100.00 | 2.55 | 2.95 | 2.35 | -0.97 | -29.22% | 1 | 14 | 0.17 | -0.65 | 0.09 | -0.04 | 5/28/2025 | 5/28/2025 3:59:55 PM EST |
| 105.00 | 6.40 | 7.70 | 13.20 | 0.00 | 0.00% | 0 | 4 | 0.33 | -0.95 | 0.03 | -0.01 | 5/9/2025 | 5/28/2025 3:59:55 PM EST |
| 110.00 | 10.10 | 13.30 | % | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:55 PM EST | |||
| 115.00 | 15.40 | 18.00 | % | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:55 PM EST | |||
| 120.00 | 21.40 | 23.80 | % | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:55 PM EST | |||
| 125.00 | 25.00 | 28.60 | % | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:55 PM EST | |||
| 130.00 | 30.00 | 34.00 | % | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:55 PM EST | |||
| 135.00 | 35.00 | 39.00 | % | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:55 PM EST | |||
| 140.00 | 40.00 | 44.00 | % | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:55 PM EST | |||
| 145.00 | 45.00 | 49.00 | % | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:55 PM EST | |||
| 150.00 | 50.00 | 54.00 | % | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:55 PM EST | |||
| 155.00 | 55.40 | 59.00 | % | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:55 PM EST | |||
| 160.00 | 60.00 | 64.00 | % | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:55 PM EST |