Options Chain for CHURCH & DWIGHT CO INC COM (CHD) - $106.32 as of 4/29/2024 3:17:01 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 59.50 | 64.40 | % | 0 | 0 | 3.26 | 1.00 | 0.00 | 0.00 | 4/29/2024 4:00:06 PM EST | |||
| 50.00 | 54.60 | 59.50 | % | 0 | 0 | 2.94 | 1.00 | 0.00 | 0.00 | 4/29/2024 4:00:06 PM EST | |||
| 55.00 | 49.60 | 54.50 | % | 0 | 0 | 2.63 | 1.00 | 0.00 | 0.00 | 4/29/2024 4:00:06 PM EST | |||
| 60.00 | 44.50 | 49.40 | % | 0 | 0 | 2.24 | 1.00 | 0.00 | 0.00 | 4/29/2024 4:00:06 PM EST | |||
| 65.00 | 39.50 | 44.40 | % | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 4/29/2024 4:00:06 PM EST | |||
| 70.00 | 34.50 | 39.40 | % | 0 | 1 | 1.83 | 1.00 | 0.00 | 0.00 | 4/29/2024 4:00:06 PM EST | |||
| 75.00 | 29.50 | 34.40 | 31.58 | % | 1 | 8 | 1.60 | 1.00 | 0.00 | 0.00 | 4/29/2024 | 4/29/2024 4:00:06 PM EST | |
| 80.00 | 24.60 | 29.50 | % | 0 | 10 | 1.41 | 1.00 | 0.00 | 0.00 | 4/29/2024 4:00:06 PM EST | |||
| 85.00 | 19.60 | 24.50 | 21.35 | +3.35 | +18.62% | 2 | 21 | 1.20 | 1.00 | 0.00 | 0.00 | 4/29/2024 | 4/29/2024 4:00:06 PM EST |
| 90.00 | 14.80 | 19.50 | 12.80 | 0.00 | 0.00% | 0 | 38 | 1.00 | 1.00 | 0.00 | 0.00 | 4/15/2024 | 4/29/2024 4:00:06 PM EST |
| 95.00 | 9.80 | 14.50 | 9.30 | 0.00 | 0.00% | 0 | 124 | 0.80 | 0.94 | 0.01 | -0.03 | 4/17/2024 | 4/29/2024 4:00:06 PM EST |
| 100.00 | 7.20 | 8.20 | 7.00 | 0.00 | 0.00% | 0 | 192 | 0.32 | 0.85 | 0.03 | -0.05 | 4/23/2024 | 4/29/2024 4:00:06 PM EST |
| 105.00 | 3.40 | 3.60 | 2.95 | -0.55 | -15.72% | 6 | 918 | 0.26 | 0.63 | 0.06 | -0.07 | 4/29/2024 | 4/29/2024 4:00:06 PM EST |
| 110.00 | 1.00 | 1.10 | 1.10 | +0.15 | +15.79% | 150 | 360 | 0.23 | 0.30 | 0.06 | -0.05 | 4/29/2024 | 4/29/2024 4:00:06 PM EST |
| 115.00 | 0.20 | 0.35 | 0.15 | -0.15 | -50.00% | 1 | 166 | 0.25 | 0.07 | 0.03 | -0.02 | 4/29/2024 | 4/29/2024 4:00:06 PM EST |
| 120.00 | 0.00 | 0.25 | % | 0 | 26 | 0.35 | 0.01 | 0.00 | 0.00 | 4/29/2024 4:00:06 PM EST | |||
| 125.00 | 0.00 | 0.20 | % | 0 | 1 | 0.42 | 0.00 | 0.00 | 0.00 | 4/29/2024 4:00:06 PM EST | |||
| 130.00 | 0.00 | 0.75 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 4/29/2024 4:00:06 PM EST | |||
| 135.00 | 0.00 | 0.75 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 4/29/2024 4:00:06 PM EST | |||
| 140.00 | 0.00 | 0.75 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 4/29/2024 4:00:06 PM EST | |||
| 145.00 | 0.00 | 0.75 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 4/29/2024 4:00:06 PM EST | |||
| 150.00 | 0.00 | 0.75 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 4/29/2024 4:00:06 PM EST | |||
| 155.00 | 0.00 | 0.75 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 4/29/2024 4:00:06 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 | 2.38 | 0.00 | 0.00 | 0.00 | 2/21/2024 | 4/29/2024 4:00:06 PM EST |
| 50.00 | 0.00 | 0.75 | % | 0 | 1 | 2.12 | 0.00 | 0.00 | 0.00 | 4/29/2024 4:00:06 PM EST | |||
| 55.00 | 0.00 | 0.75 | % | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 4/29/2024 4:00:06 PM EST | |||
| 60.00 | 0.00 | 0.75 | % | 0 | 1 | 1.67 | 0.00 | 0.00 | 0.00 | 4/29/2024 4:00:06 PM EST | |||
| 65.00 | 0.00 | 0.75 | % | 0 | 11 | 1.47 | 0.00 | 0.00 | 0.00 | 4/29/2024 4:00:06 PM EST | |||
| 70.00 | 0.00 | 0.75 | 0.22 | 0.00 | 0.00% | 0 | 113 | 1.29 | 0.00 | 0.00 | 0.00 | 1/29/2024 | 4/29/2024 4:00:06 PM EST |
| 75.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 47 | 1.11 | 0.00 | 0.00 | 0.00 | 4/11/2024 | 4/29/2024 4:00:06 PM EST |
| 80.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 53 | 0.95 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/29/2024 4:00:06 PM EST |
| 85.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 40 | 0.79 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/29/2024 4:00:06 PM EST |
| 90.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 157 | 0.64 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/29/2024 4:00:06 PM EST |
| 95.00 | 0.05 | 0.20 | 0.20 | 0.00 | 0.00% | 0 | 120 | 0.31 | -0.06 | 0.01 | -0.03 | 4/25/2024 | 4/29/2024 4:00:06 PM EST |
| 100.00 | 0.40 | 0.50 | 0.45 | -0.05 | -10.00% | 3 | 294 | 0.28 | -0.15 | 0.03 | -0.05 | 4/29/2024 | 4/29/2024 4:00:06 PM EST |
| 105.00 | 1.45 | 1.60 | 1.55 | -0.15 | -8.83% | 145 | 124 | 0.25 | -0.37 | 0.06 | -0.07 | 4/29/2024 | 4/29/2024 4:00:06 PM EST |
| 110.00 | 4.10 | 4.30 | 4.26 | -0.29 | -6.38% | 150 | 285 | 0.25 | -0.70 | 0.06 | -0.05 | 4/29/2024 | 4/29/2024 4:00:06 PM EST |
| 115.00 | 7.80 | 11.00 | 11.00 | 0.00 | 0.00% | 0 | 0 | 0.62 | -0.93 | 0.03 | -0.02 | 3/20/2024 | 4/29/2024 4:00:06 PM EST |
| 120.00 | 10.70 | 15.50 | % | 0 | 0 | 0.74 | -0.99 | 0.00 | 0.00 | 4/29/2024 4:00:06 PM EST | |||
| 125.00 | 15.60 | 20.50 | % | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 4/29/2024 4:00:06 PM EST | |||
| 130.00 | 20.60 | 25.50 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 4/29/2024 4:00:06 PM EST | |||
| 135.00 | 25.60 | 30.50 | % | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 4/29/2024 4:00:06 PM EST | |||
| 140.00 | 30.60 | 35.50 | % | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 4/29/2024 4:00:06 PM EST | |||
| 145.00 | 35.60 | 40.50 | % | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 4/29/2024 4:00:06 PM EST | |||
| 150.00 | 40.60 | 45.50 | % | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 4/29/2024 4:00:06 PM EST | |||
| 155.00 | 45.60 | 50.50 | % | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 4/29/2024 4:00:06 PM EST |