Options Chain for THE CAMPBELLS COMPANY COM (CPB) - $31.46 as of 9/3/2025 3:14:43 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.00 | 9.70 | 13.70 | 11.70 | % | 0.53 | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 9/3/2025 4:00:04 PM EST | |||
| 23.00 | 8.70 | 12.80 | 10.75 | % | 0.47 | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 9/3/2025 4:00:04 PM EST | |||
| 24.00 | 7.70 | 11.70 | 9.70 | % | 0.40 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 9/3/2025 4:00:04 PM EST | |||
| 25.00 | 6.80 | 10.10 | 8.45 | % | 0.34 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 9/3/2025 4:00:04 PM EST | |||
| 26.00 | 5.80 | 9.20 | 7.50 | 6.77 | % | 0.29 | 6 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 9/3/2025 | 9/3/2025 4:00:04 PM EST | |
| 27.00 | 5.10 | 8.60 | 6.85 | 5.65 | % | 0.25 | 32 | 0 | 1.20 | 0.99 | 0.01 | 0.00 | 9/3/2025 | 9/3/2025 4:00:04 PM EST | |
| 28.00 | 4.30 | 7.40 | 5.85 | 4.70 | % | 0.21 | 32 | 0 | 1.02 | 0.97 | 0.03 | 0.00 | 9/3/2025 | 9/3/2025 4:00:04 PM EST | |
| 29.00 | 2.95 | 6.80 | 4.88 | 4.33 | % | 0.17 | 12 | 0 | 1.03 | 0.93 | 0.04 | -0.01 | 9/3/2025 | 9/3/2025 4:00:04 PM EST | |
| 30.00 | 2.40 | 5.60 | 4.00 | 3.88 | % | 0.13 | 10 | 0 | 0.87 | 0.87 | 0.06 | -0.01 | 9/3/2025 | 9/3/2025 4:00:04 PM EST | |
| 31.00 | 2.95 | 3.40 | 3.18 | 3.03 | % | 0.10 | 4 | 0 | 0.35 | 0.80 | 0.08 | -0.01 | 9/3/2025 | 9/3/2025 4:00:04 PM EST | |
| 32.00 | 2.15 | 2.40 | 2.28 | 2.30 | +1.08 | +88.53% | 0.07 | 3 | 6 | 0.30 | 0.71 | 0.10 | -0.02 | 9/3/2025 | 9/3/2025 4:00:04 PM EST |
| 33.00 | 1.55 | 1.70 | 1.63 | 1.20 | +0.35 | +41.18% | 0.05 | 3 | 4 | 0.29 | 0.60 | 0.11 | -0.02 | 9/3/2025 | 9/3/2025 4:00:04 PM EST |
| 34.00 | 0.95 | 1.25 | 1.10 | 0.91 | +0.26 | +40.00% | 0.03 | 4 | 10 | 0.28 | 0.48 | 0.12 | -0.02 | 9/3/2025 | 9/3/2025 4:00:04 PM EST |
| 35.00 | 0.60 | 1.70 | 1.15 | 0.45 | % | 0.03 | 1 | 0 | 0.44 | 0.37 | 0.11 | -0.02 | 9/3/2025 | 9/3/2025 4:00:04 PM EST | |
| 36.00 | 0.30 | 0.50 | 0.40 | 0.27 | % | 0.01 | 3 | 0 | 0.28 | 0.26 | 0.10 | -0.01 | 9/3/2025 | 9/3/2025 4:00:04 PM EST | |
| 37.00 | 0.10 | 0.40 | 0.25 | % | 0.01 | 0 | 0 | 0.34 | 0.18 | 0.08 | -0.01 | 9/3/2025 4:00:04 PM EST | |||
| 38.00 | 0.05 | 0.20 | 0.13 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.27 | 0.11 | 0.06 | -0.01 | 8/29/2025 | 9/3/2025 4:00:04 PM EST |
| 39.00 | 0.00 | 1.75 | 0.88 | % | 0.02 | 0 | 0 | 0.82 | 0.07 | 0.04 | -0.01 | 9/3/2025 4:00:04 PM EST | |||
| 40.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 1.00 | 0.04 | 0.03 | 0.00 | 9/3/2025 4:00:04 PM EST | |||
| 41.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 1.06 | 0.02 | 0.02 | 0.00 | 9/3/2025 4:00:04 PM EST | |||
| 42.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 1.12 | 0.01 | 0.01 | 0.00 | 9/3/2025 4:00:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.00 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 9/3/2025 4:00:04 PM EST | |||
| 23.00 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 9/3/2025 4:00:04 PM EST | |||
| 24.00 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 9/3/2025 4:00:04 PM EST | |||
| 25.00 | 0.00 | 1.55 | 0.78 | % | 0.03 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 9/3/2025 4:00:04 PM EST | |||
| 26.00 | 0.00 | 1.45 | 0.73 | % | 0.03 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 9/3/2025 4:00:04 PM EST | |||
| 27.00 | 0.00 | 1.85 | 0.93 | 0.25 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.16 | -0.01 | 0.01 | 0.00 | 9/2/2025 | 9/3/2025 4:00:04 PM EST |
| 28.00 | 0.00 | 0.40 | 0.20 | 0.41 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.48 | -0.03 | 0.03 | 0.00 | 9/2/2025 | 9/3/2025 4:00:04 PM EST |
| 29.00 | 0.05 | 0.25 | 0.15 | 0.23 | -0.32 | -58.19% | 0.01 | 1 | 2 | 0.41 | -0.07 | 0.04 | -0.01 | 9/3/2025 | 9/3/2025 4:00:04 PM EST |
| 30.00 | 0.15 | 0.25 | 0.20 | 0.35 | -0.25 | -41.67% | 0.01 | 3 | 6 | 0.32 | -0.13 | 0.06 | -0.01 | 9/3/2025 | 9/3/2025 4:00:04 PM EST |
| 31.00 | 0.25 | 0.50 | 0.38 | % | 0.01 | 0 | 0 | 0.32 | -0.20 | 0.08 | -0.01 | 9/3/2025 4:00:04 PM EST | |||
| 32.00 | 0.50 | 0.70 | 0.60 | 1.20 | -0.76 | -38.78% | 0.02 | 2 | 4 | 0.31 | -0.29 | 0.10 | -0.02 | 9/3/2025 | 9/3/2025 4:00:04 PM EST |
| 33.00 | 0.90 | 1.05 | 0.98 | 1.58 | -1.06 | -40.16% | 0.03 | 1 | 1 | 0.31 | -0.40 | 0.11 | -0.02 | 9/3/2025 | 9/3/2025 4:00:04 PM EST |
| 34.00 | 1.40 | 1.55 | 1.48 | % | 0.04 | 0 | 0 | 0.31 | -0.52 | 0.12 | -0.02 | 9/3/2025 4:00:04 PM EST | |||
| 35.00 | 2.00 | 2.20 | 2.10 | 2.75 | % | 0.06 | 5 | 0 | 0.32 | -0.63 | 0.11 | -0.02 | 9/3/2025 | 9/3/2025 4:00:04 PM EST | |
| 36.00 | 2.75 | 2.95 | 2.85 | 2.97 | % | 0.08 | 6 | 0 | 0.44 | -0.74 | 0.10 | -0.01 | 9/3/2025 | 9/3/2025 4:00:04 PM EST | |
| 37.00 | 3.30 | 4.00 | 3.65 | 3.82 | % | 0.10 | 4 | 0 | 0.29 | -0.82 | 0.08 | -0.01 | 9/3/2025 | 9/3/2025 4:00:04 PM EST | |
| 38.00 | 3.20 | 6.10 | 4.65 | % | 0.12 | 0 | 0 | 0.79 | -0.89 | 0.06 | -0.01 | 9/3/2025 4:00:04 PM EST | |||
| 39.00 | 3.70 | 7.70 | 5.70 | % | 0.15 | 0 | 0 | 1.01 | -0.93 | 0.04 | -0.01 | 9/3/2025 4:00:04 PM EST | |||
| 40.00 | 4.60 | 8.70 | 6.65 | % | 0.17 | 0 | 0 | 1.08 | -0.96 | 0.03 | 0.00 | 9/3/2025 4:00:04 PM EST | |||
| 41.00 | 5.60 | 9.40 | 7.50 | % | 0.18 | 0 | 0 | 1.11 | -0.98 | 0.02 | 0.00 | 9/3/2025 4:00:04 PM EST | |||
| 42.00 | 6.60 | 10.70 | 8.65 | % | 0.21 | 0 | 0 | 1.17 | -0.99 | 0.01 | 0.00 | 9/3/2025 4:00:04 PM EST |