Options Chain for THE CAMPBELLS COMPANY COM (CPB) - $30.24 as of 11/26/2025 8:15:11 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 9.10 | 11.90 | 10.50 | 10.60 | 0.00 | 0.00% | 0.53 | 0 | 41 | 1.48 | 1.00 | 0.00 | 0.00 | 10/30/2025 | 11/26/2025 4:00:05 PM EST |
| 21.00 | 7.30 | 11.50 | 9.40 | % | 0.45 | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 11/26/2025 4:00:05 PM EST | |||
| 22.00 | 6.40 | 10.00 | 8.20 | % | 0.37 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 11/26/2025 4:00:05 PM EST | |||
| 23.00 | 6.80 | 8.30 | 7.55 | 7.40 | 0.00 | 0.00% | 0.33 | 0 | 13 | 0.94 | 1.00 | 0.00 | 0.00 | 10/14/2025 | 11/26/2025 4:00:05 PM EST |
| 24.00 | 5.80 | 7.30 | 6.55 | 6.98 | 0.00 | 0.00% | 0.27 | 0 | 10 | 0.84 | 0.98 | 0.03 | 0.00 | 11/18/2025 | 11/26/2025 4:00:05 PM EST |
| 25.00 | 5.00 | 5.90 | 5.45 | 7.20 | 0.00 | 0.00% | 0.22 | 0 | 372 | 0.61 | 0.93 | 0.04 | 0.00 | 11/21/2025 | 11/26/2025 4:00:05 PM EST |
| 26.00 | 4.20 | 4.90 | 4.55 | 4.69 | -0.71 | -13.15% | 0.17 | 3 | 9 | 0.53 | 0.88 | 0.05 | -0.01 | 11/26/2025 | 11/26/2025 4:00:05 PM EST |
| 27.00 | 2.70 | 4.50 | 3.60 | 4.55 | 0.00 | 0.00% | 0.13 | 0 | 3 | 0.62 | 0.82 | 0.07 | -0.01 | 10/20/2025 | 11/26/2025 4:00:05 PM EST |
| 28.00 | 2.90 | 3.20 | 3.05 | 3.50 | 0.00 | 0.00% | 0.11 | 0 | 57 | 0.41 | 0.73 | 0.08 | -0.01 | 11/25/2025 | 11/26/2025 4:00:05 PM EST |
| 29.00 | 2.20 | 2.45 | 2.33 | 3.35 | 0.00 | 0.00% | 0.08 | 0 | 17 | 0.39 | 0.64 | 0.10 | -0.01 | 11/13/2025 | 11/26/2025 4:00:05 PM EST |
| 30.00 | 1.65 | 1.80 | 1.73 | 1.80 | -0.13 | -6.74% | 0.06 | 148 | 944 | 0.37 | 0.54 | 0.10 | -0.01 | 11/26/2025 | 11/26/2025 4:00:05 PM EST |
| 31.00 | 1.15 | 1.25 | 1.20 | 1.35 | -0.05 | -3.58% | 0.04 | 49 | 464 | 0.35 | 0.43 | 0.10 | -0.01 | 11/26/2025 | 11/26/2025 4:00:05 PM EST |
| 32.00 | 0.75 | 0.95 | 0.85 | 0.95 | 0.00 | 0.00% | 0.03 | 4 | 586 | 0.35 | 0.33 | 0.10 | -0.01 | 11/26/2025 | 11/26/2025 4:00:05 PM EST |
| 33.00 | 0.50 | 0.65 | 0.58 | 0.62 | -0.02 | -3.13% | 0.02 | 59 | 1,608 | 0.34 | 0.24 | 0.09 | -0.01 | 11/26/2025 | 11/26/2025 4:00:05 PM EST |
| 34.00 | 0.30 | 0.45 | 0.38 | 0.43 | -0.02 | -4.45% | 0.01 | 50 | 1,083 | 0.33 | 0.17 | 0.07 | -0.01 | 11/26/2025 | 11/26/2025 4:00:05 PM EST |
| 35.00 | 0.25 | 0.30 | 0.28 | 0.27 | -0.03 | -10.00% | 0.01 | 120 | 1,730 | 0.35 | 0.11 | 0.05 | -0.01 | 11/26/2025 | 11/26/2025 4:00:05 PM EST |
| 36.00 | 0.10 | 0.65 | 0.38 | 0.20 | 0.00 | 0.00% | 0.01 | 2 | 411 | 0.34 | 0.08 | 0.04 | -0.01 | 11/26/2025 | 11/26/2025 4:00:05 PM EST |
| 37.00 | 0.05 | 0.60 | 0.33 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 599 | 0.43 | 0.05 | 0.03 | 0.00 | 11/24/2025 | 11/26/2025 4:00:05 PM EST |
| 38.00 | 0.05 | 0.20 | 0.13 | 0.09 | +0.02 | +28.58% | 0.00 | 12 | 1,480 | 0.39 | 0.04 | 0.02 | 0.00 | 11/26/2025 | 11/26/2025 4:00:05 PM EST |
| 39.00 | 0.00 | 0.75 | 0.38 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 148 | 0.69 | 0.02 | 0.01 | 0.00 | 11/20/2025 | 11/26/2025 4:00:05 PM EST |
| 40.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3,113 | 0.44 | 0.01 | 0.01 | 0.00 | 11/24/2025 | 11/26/2025 4:00:05 PM EST |
| 41.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 124 | 0.68 | 0.01 | 0.00 | 0.00 | 11/24/2025 | 11/26/2025 4:00:05 PM EST |
| 42.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.04 | -80.00% | 0.00 | 12 | 462 | 0.44 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 4:00:05 PM EST |
| 43.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.60 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/26/2025 4:00:05 PM EST |
| 44.00 | 0.00 | 0.95 | 0.48 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.95 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 11/26/2025 4:00:05 PM EST |
| 45.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,108 | 0.52 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/26/2025 4:00:05 PM EST |
| 47.00 | 0.00 | 0.75 | 0.38 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 250 | 0.98 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/26/2025 4:00:05 PM EST |
| 50.00 | 0.00 | 0.20 | 0.10 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 288 | 0.79 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 11/26/2025 4:00:05 PM EST |
| 55.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 63 | 1.28 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 11/26/2025 4:00:05 PM EST |
| 60.00 | 0.00 | 0.15 | 0.08 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 281 | 0.95 | 0.00 | 0.00 | 0.00 | 3/14/2025 | 11/26/2025 4:00:05 PM EST |
| 65.00 | 0.00 | 0.15 | 0.08 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 83 | 1.04 | 0.00 | 0.00 | 0.00 | 12/3/2024 | 11/26/2025 4:00:05 PM EST |
| 70.00 | 0.00 | 1.00 | 0.50 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 51 | 1.62 | 0.00 | 0.00 | 0.00 | 1/16/2025 | 11/26/2025 4:00:05 PM EST |
| 75.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.12 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/26/2025 4:00:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.01 | 50 | 155 | 0.74 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 4:00:05 PM EST |
| 21.00 | 0.00 | 0.95 | 0.48 | 0.34 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.06 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 11/26/2025 4:00:05 PM EST |
| 22.00 | 0.00 | 0.35 | 0.18 | 0.08 | % | 0.01 | 2 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 4:00:05 PM EST | |
| 23.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 312 | 0.79 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 11/26/2025 4:00:05 PM EST |
| 24.00 | 0.05 | 0.15 | 0.10 | 0.15 | -0.05 | -25.00% | 0.00 | 9 | 27 | 0.43 | -0.02 | 0.03 | 0.00 | 11/26/2025 | 11/26/2025 4:00:05 PM EST |
| 25.00 | 0.10 | 0.25 | 0.18 | 0.20 | 0.00 | 0.00% | 0.01 | 164 | 779 | 0.38 | -0.07 | 0.04 | 0.00 | 11/26/2025 | 11/26/2025 4:00:05 PM EST |
| 26.00 | 0.10 | 0.45 | 0.28 | 0.35 | +0.07 | +25.00% | 0.01 | 6 | 206 | 0.48 | -0.12 | 0.05 | -0.01 | 11/26/2025 | 11/26/2025 4:00:05 PM EST |
| 27.00 | 0.45 | 0.55 | 0.50 | 0.51 | +0.04 | +8.52% | 0.02 | 19 | 174 | 0.38 | -0.18 | 0.07 | -0.01 | 11/26/2025 | 11/26/2025 4:00:05 PM EST |
| 28.00 | 0.70 | 0.80 | 0.75 | 0.77 | +0.07 | +10.00% | 0.03 | 33 | 5,313 | 0.37 | -0.27 | 0.08 | -0.01 | 11/26/2025 | 11/26/2025 4:00:05 PM EST |
| 29.00 | 1.05 | 1.15 | 1.10 | 1.08 | +0.08 | +8.00% | 0.04 | 47 | 554 | 0.37 | -0.36 | 0.10 | -0.01 | 11/26/2025 | 11/26/2025 4:00:05 PM EST |
| 30.00 | 1.50 | 1.60 | 1.55 | 1.47 | +0.02 | +1.38% | 0.05 | 161 | 3,725 | 0.36 | -0.46 | 0.10 | -0.01 | 11/26/2025 | 11/26/2025 4:00:05 PM EST |
| 31.00 | 2.00 | 2.15 | 2.08 | 2.10 | +0.12 | +6.07% | 0.07 | 22 | 658 | 0.36 | -0.57 | 0.10 | -0.01 | 11/26/2025 | 11/26/2025 4:00:05 PM EST |
| 32.00 | 2.50 | 3.10 | 2.80 | 2.57 | -0.08 | -3.02% | 0.09 | 2 | 794 | 0.37 | -0.67 | 0.10 | -0.01 | 11/26/2025 | 11/26/2025 4:00:05 PM EST |
| 33.00 | 3.40 | 3.50 | 3.45 | 3.38 | +0.37 | +12.30% | 0.10 | 1 | 1,206 | 0.36 | -0.76 | 0.09 | -0.01 | 11/26/2025 | 11/26/2025 4:00:05 PM EST |
| 34.00 | 3.60 | 4.80 | 4.20 | 3.95 | 0.00 | 0.00% | 0.12 | 0 | 937 | 0.52 | -0.83 | 0.07 | -0.01 | 11/25/2025 | 11/26/2025 4:00:05 PM EST |
| 35.00 | 4.50 | 5.60 | 5.05 | 4.17 | 0.00 | 0.00% | 0.14 | 0 | 1,067 | 0.53 | -0.89 | 0.05 | -0.01 | 11/13/2025 | 11/26/2025 4:00:05 PM EST |
| 36.00 | 5.20 | 6.70 | 5.95 | 6.00 | 0.00 | 0.00% | 0.17 | 0 | 390 | 0.61 | -0.92 | 0.04 | -0.01 | 10/30/2025 | 11/26/2025 4:00:05 PM EST |
| 37.00 | 6.10 | 7.60 | 6.85 | 7.23 | 0.00 | 0.00% | 0.19 | 0 | 14 | 0.64 | -0.95 | 0.03 | 0.00 | 11/3/2025 | 11/26/2025 4:00:05 PM EST |
| 38.00 | 7.10 | 8.60 | 7.85 | 8.77 | 0.00 | 0.00% | 0.21 | 0 | 603 | 0.68 | -0.96 | 0.02 | 0.00 | 11/3/2025 | 11/26/2025 4:00:05 PM EST |
| 39.00 | 8.10 | 9.60 | 8.85 | 7.39 | 0.00 | 0.00% | 0.23 | 0 | 1 | 0.73 | -0.98 | 0.01 | 0.00 | 10/3/2025 | 11/26/2025 4:00:05 PM EST |
| 40.00 | 9.20 | 10.60 | 9.90 | 8.00 | 0.00 | 0.00% | 0.25 | 0 | 1,248 | 0.78 | -0.99 | 0.01 | 0.00 | 11/21/2025 | 11/26/2025 4:00:05 PM EST |
| 41.00 | 9.80 | 12.00 | 10.90 | 10.13 | 0.00 | 0.00% | 0.27 | 0 | 3 | 0.94 | -0.99 | 0.00 | 0.00 | 11/18/2025 | 11/26/2025 4:00:05 PM EST |
| 42.00 | 10.60 | 13.10 | 11.85 | 10.73 | 0.00 | 0.00% | 0.28 | 0 | 220 | 1.01 | -1.00 | 0.00 | 0.00 | 11/11/2025 | 11/26/2025 4:00:05 PM EST |
| 43.00 | 10.70 | 14.90 | 12.80 | 10.90 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 10/3/2025 | 11/26/2025 4:00:05 PM EST |
| 44.00 | 11.70 | 15.90 | 13.80 | % | 0.31 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 11/26/2025 4:00:05 PM EST | |||
| 45.00 | 12.70 | 16.90 | 14.80 | 14.23 | 0.00 | 0.00% | 0.33 | 0 | 24 | 1.35 | -1.00 | 0.00 | 0.00 | 9/30/2025 | 11/26/2025 4:00:05 PM EST |
| 47.00 | 14.70 | 18.90 | 16.80 | 11.50 | 0.00 | 0.00% | 0.36 | 0 | 4 | 1.43 | -1.00 | 0.00 | 0.00 | 4/28/2025 | 11/26/2025 4:00:05 PM EST |
| 50.00 | 17.70 | 21.90 | 19.80 | 18.24 | 0.00 | 0.00% | 0.40 | 0 | 8 | 1.53 | -1.00 | 0.00 | 0.00 | 10/3/2025 | 11/26/2025 4:00:05 PM EST |
| 55.00 | 22.70 | 26.90 | 24.80 | 24.17 | 0.00 | 0.00% | 0.45 | 0 | 3 | 1.61 | -1.00 | 0.00 | 0.00 | 6/27/2025 | 11/26/2025 4:00:05 PM EST |
| 60.00 | 27.60 | 31.90 | 29.75 | 21.60 | 0.00 | 0.00% | 0.50 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 2/3/2025 | 11/26/2025 4:00:05 PM EST |
| 65.00 | 32.60 | 36.80 | 34.70 | 25.80 | 0.00 | 0.00% | 0.53 | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 3/5/2025 | 11/26/2025 4:00:05 PM EST |
| 70.00 | 37.60 | 41.80 | 39.70 | % | 0.57 | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 11/26/2025 4:00:05 PM EST | |||
| 75.00 | 42.60 | 46.80 | 44.70 | % | 0.60 | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 11/26/2025 4:00:05 PM EST |