Options Chain for CHURCH & DWIGHT CO INC COM (CHD) - $98.05 as of 7/11/2025 8:12:07 PM 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 | 41.20 | 45.10 | 43.15 | % | 0.78 | 0 | 0 | 3.46 | 1.00 | 0.00 | 0.00 | 7/11/2025 4:00:01 PM EST | |||
| 60.00 | 36.20 | 40.10 | 38.15 | % | 0.64 | 0 | 0 | 2.98 | 1.00 | 0.00 | 0.00 | 7/11/2025 4:00:01 PM EST | |||
| 65.00 | 31.30 | 35.00 | 33.15 | % | 0.51 | 0 | 0 | 2.64 | 1.00 | 0.00 | 0.00 | 7/11/2025 4:00:01 PM EST | |||
| 70.00 | 26.30 | 30.00 | 28.15 | % | 0.40 | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 7/11/2025 4:00:01 PM EST | |||
| 75.00 | 21.30 | 24.60 | 22.95 | % | 0.31 | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 7/11/2025 4:00:01 PM EST | |||
| 80.00 | 17.10 | 19.40 | 18.25 | 17.95 | 0.00 | 0.00% | 0.23 | 0 | 5 | 1.31 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 7/11/2025 4:00:01 PM EST |
| 85.00 | 12.20 | 15.10 | 13.65 | 14.36 | 0.00 | 0.00% | 0.16 | 0 | 6 | 0.92 | 1.00 | 0.00 | 0.00 | 6/10/2025 | 7/11/2025 4:00:01 PM EST |
| 90.00 | 6.90 | 9.50 | 8.20 | 9.29 | 0.00 | 0.00% | 0.09 | 0 | 36 | 0.76 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 7/11/2025 4:00:01 PM EST |
| 95.00 | 2.60 | 3.60 | 3.10 | 5.00 | 0.00 | 0.00% | 0.03 | 0 | 1,266 | 0.31 | 0.93 | 0.06 | -0.04 | 7/10/2025 | 7/11/2025 4:00:01 PM EST |
| 100.00 | 0.10 | 0.30 | 0.20 | 0.22 | -0.33 | -60.00% | 0.00 | 12 | 415 | 0.14 | 0.17 | 0.15 | -0.04 | 7/11/2025 | 7/11/2025 4:00:01 PM EST |
| 105.00 | 0.00 | 0.20 | 0.10 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 311 | 0.35 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/11/2025 4:00:01 PM EST |
| 110.00 | 0.00 | 0.75 | 0.38 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 139 | 0.74 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 7/11/2025 4:00:01 PM EST |
| 115.00 | 0.00 | 0.75 | 0.38 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 333 | 0.93 | 0.00 | 0.00 | 0.00 | 6/4/2025 | 7/11/2025 4:00:01 PM EST |
| 120.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 87 | 0.66 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/11/2025 4:00:01 PM EST |
| 125.00 | 0.00 | 1.15 | 0.58 | 0.57 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.60 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 7/11/2025 4:00:01 PM EST |
| 130.00 | 0.00 | 0.95 | 0.48 | 0.44 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.64 | 0.00 | 0.00 | 0.00 | 3/18/2025 | 7/11/2025 4:00:01 PM EST |
| 135.00 | 0.00 | 0.90 | 0.45 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 7/11/2025 4:00:01 PM EST |
| 140.00 | 0.00 | 0.85 | 0.43 | % | 0.00 | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:01 PM EST | |||
| 145.00 | 0.00 | 0.80 | 0.40 | % | 0.00 | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:01 PM EST | |||
| 150.00 | 0.00 | 0.80 | 0.40 | % | 0.00 | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:01 PM EST | |||
| 155.00 | 0.00 | 0.80 | 0.40 | % | 0.00 | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:01 PM EST | |||
| 160.00 | 0.00 | 0.80 | 0.40 | % | 0.00 | 0 | 0 | 2.23 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:01 PM 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 | 0.10 | 0.05 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.93 | 0.00 | 0.00 | 0.00 | 2/27/2025 | 7/11/2025 4:00:01 PM EST |
| 60.00 | 0.00 | 0.80 | 0.40 | % | 0.01 | 0 | 0 | 2.74 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:01 PM EST | |||
| 65.00 | 0.00 | 0.80 | 0.40 | % | 0.01 | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:01 PM EST | |||
| 70.00 | 0.00 | 0.85 | 0.43 | % | 0.01 | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:01 PM EST | |||
| 75.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.48 | 0.00 | 0.00 | 0.00 | 1/22/2025 | 7/11/2025 4:00:01 PM EST |
| 80.00 | 0.00 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 143 | 1.20 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 7/11/2025 4:00:01 PM EST |
| 85.00 | 0.00 | 0.05 | 0.03 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 102 | 0.52 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 7/11/2025 4:00:01 PM EST |
| 90.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 255 | 0.66 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/11/2025 4:00:01 PM EST |
| 95.00 | 0.00 | 0.35 | 0.18 | 0.40 | +0.30 | +300.00% | 0.00 | 2 | 1,342 | 0.31 | -0.07 | 0.06 | -0.04 | 7/11/2025 | 7/11/2025 4:00:01 PM EST |
| 100.00 | 1.80 | 2.35 | 2.08 | 2.25 | +0.90 | +66.67% | 0.02 | 1 | 738 | 0.18 | -0.83 | 0.15 | -0.04 | 7/11/2025 | 7/11/2025 4:00:01 PM EST |
| 105.00 | 6.10 | 8.30 | 7.20 | 7.00 | +0.20 | +2.95% | 0.07 | 26 | 6 | 0.75 | -1.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 4:00:01 PM EST |
| 110.00 | 10.50 | 13.70 | 12.10 | 12.62 | 0.00 | 0.00% | 0.11 | 0 | 2 | 1.09 | -1.00 | 0.00 | 0.00 | 7/2/2025 | 7/11/2025 4:00:01 PM EST |
| 115.00 | 15.80 | 18.10 | 16.95 | 17.00 | +0.20 | +1.19% | 0.15 | 26 | 307 | 0.77 | -1.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 4:00:01 PM EST |
| 120.00 | 20.50 | 23.80 | 22.15 | 19.50 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 6/2/2025 | 7/11/2025 4:00:01 PM EST |
| 125.00 | 24.90 | 28.80 | 26.85 | % | 0.21 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 7/11/2025 4:00:01 PM EST | |||
| 130.00 | 29.90 | 33.80 | 31.85 | 24.36 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 12/18/2024 | 7/11/2025 4:00:01 PM EST |
| 135.00 | 34.90 | 38.80 | 36.85 | % | 0.27 | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 7/11/2025 4:00:01 PM EST | |||
| 140.00 | 39.90 | 43.80 | 41.85 | % | 0.30 | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 7/11/2025 4:00:01 PM EST | |||
| 145.00 | 44.90 | 48.80 | 46.85 | 34.70 | 0.00 | 0.00% | 0.32 | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 3/12/2025 | 7/11/2025 4:00:01 PM EST |
| 150.00 | 49.90 | 53.80 | 51.85 | % | 0.35 | 0 | 0 | 2.49 | -1.00 | 0.00 | 0.00 | 7/11/2025 4:00:01 PM EST | |||
| 155.00 | 54.90 | 58.80 | 56.85 | % | 0.37 | 0 | 0 | 2.62 | -1.00 | 0.00 | 0.00 | 7/11/2025 4:00:01 PM EST | |||
| 160.00 | 59.90 | 63.80 | 61.85 | % | 0.39 | 0 | 0 | 2.71 | -1.00 | 0.00 | 0.00 | 7/11/2025 4:00:01 PM EST |