Options Chain for THE CAMPBELLS COMPANY COM (CPB) - $29.89 as of 10/10/2025 2:55:12 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 | 8.30 | 11.70 | 10.00 | % | 0.50 | 0 | 0 | 2.34 | 1.00 | 0.00 | 0.00 | 10/10/2025 1:59:07 PM EST | |||
| 21.00 | 8.20 | 9.70 | 8.95 | % | 0.43 | 0 | 0 | 2.12 | 1.00 | 0.00 | 0.00 | 10/10/2025 1:59:07 PM EST | |||
| 22.00 | 6.30 | 10.20 | 8.25 | % | 0.38 | 0 | 0 | 2.73 | 1.00 | 0.00 | 0.00 | 10/10/2025 1:59:07 PM EST | |||
| 23.00 | 5.30 | 9.00 | 7.15 | % | 0.31 | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 10/10/2025 1:59:07 PM EST | |||
| 24.00 | 5.20 | 7.40 | 6.30 | % | 0.26 | 0 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 10/10/2025 1:59:07 PM EST | |||
| 25.00 | 4.40 | 5.70 | 5.05 | 6.73 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 10/1/2025 | 10/10/2025 1:59:07 PM EST |
| 26.00 | 3.40 | 6.50 | 4.95 | % | 0.19 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 10/10/2025 1:59:07 PM EST | |||
| 26.50 | 2.80 | 6.00 | 4.40 | % | 0.17 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 10/10/2025 1:59:07 PM EST | |||
| 27.00 | 2.15 | 5.50 | 3.83 | % | 0.14 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 10/10/2025 1:59:07 PM EST | |||
| 27.50 | 1.60 | 5.00 | 3.30 | % | 0.12 | 0 | 0 | 0.83 | 0.99 | 0.01 | 0.00 | 10/10/2025 1:59:07 PM EST | |||
| 28.00 | 1.20 | 4.50 | 2.85 | 3.37 | 0.00 | 0.00% | 0.10 | 0 | 1 | 1.46 | 0.98 | 0.04 | -0.01 | 10/7/2025 | 10/10/2025 1:59:07 PM EST |
| 28.50 | 1.00 | 2.25 | 1.63 | % | 0.06 | 0 | 0 | 0.68 | 0.95 | 0.09 | -0.01 | 10/10/2025 1:59:07 PM EST | |||
| 29.00 | 1.05 | 1.85 | 1.45 | 2.55 | 0.00 | 0.00% | 0.05 | 0 | 8 | 0.64 | 0.88 | 0.17 | -0.02 | 10/2/2025 | 10/10/2025 1:59:07 PM EST |
| 29.50 | 0.95 | 1.15 | 1.05 | 0.80 | 0.00 | 0.00% | 0.04 | 0 | 4 | 0.56 | 0.77 | 0.26 | -0.03 | 10/9/2025 | 10/10/2025 1:59:07 PM EST |
| 30.00 | 0.60 | 0.80 | 0.70 | 0.72 | +0.22 | +44.00% | 0.02 | 9 | 120 | 0.32 | 0.62 | 0.32 | -0.04 | 10/10/2025 | 10/10/2025 1:59:07 PM EST |
| 30.50 | 0.40 | 0.50 | 0.45 | 0.44 | +0.13 | +41.94% | 0.01 | 112 | 69 | 0.32 | 0.46 | 0.32 | -0.04 | 10/10/2025 | 10/10/2025 1:59:07 PM EST |
| 31.00 | 0.25 | 0.30 | 0.28 | 0.25 | +0.08 | +47.06% | 0.01 | 261 | 117 | 0.32 | 0.31 | 0.28 | -0.03 | 10/10/2025 | 10/10/2025 1:59:07 PM EST |
| 31.50 | 0.10 | 0.20 | 0.15 | 0.15 | +0.05 | +50.00% | 0.00 | 37 | 210 | 0.29 | 0.20 | 0.21 | -0.03 | 10/10/2025 | 10/10/2025 1:59:07 PM EST |
| 32.00 | 0.05 | 0.10 | 0.08 | 0.12 | +0.04 | +50.00% | 0.00 | 20 | 561 | 0.34 | 0.12 | 0.15 | -0.02 | 10/10/2025 | 10/10/2025 1:59:07 PM EST |
| 32.50 | 0.05 | 0.10 | 0.08 | 0.09 | +0.04 | +80.00% | 0.00 | 7 | 166 | 0.38 | 0.06 | 0.09 | -0.01 | 10/10/2025 | 10/10/2025 1:59:07 PM EST |
| 33.00 | 0.05 | 0.10 | 0.08 | 0.07 | +0.02 | +40.00% | 0.00 | 14 | 1,107 | 0.44 | 0.03 | 0.05 | -0.01 | 10/10/2025 | 10/10/2025 1:59:07 PM EST |
| 33.50 | 0.00 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.45 | 0.01 | 0.02 | 0.00 | 10/8/2025 | 10/10/2025 1:59:07 PM EST |
| 34.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.04 | -57.15% | 0.00 | 7 | 455 | 0.51 | 0.01 | 0.01 | 0.00 | 10/10/2025 | 10/10/2025 1:59:07 PM EST |
| 34.50 | 0.00 | 0.15 | 0.08 | 0.06 | +0.01 | +20.00% | 0.00 | 1 | 23 | 1.25 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 1:59:07 PM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,748 | 0.61 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/10/2025 1:59:07 PM EST |
| 35.50 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 22 | 1.39 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/10/2025 1:59:07 PM EST |
| 36.00 | 0.00 | 0.35 | 0.18 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 1,169 | 1.12 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/10/2025 1:59:07 PM EST |
| 36.50 | 0.00 | 1.15 | 0.58 | 0.16 | 0.00 | 0.00% | 0.02 | 0 | 27 | 1.53 | 0.00 | 0.00 | 0.00 | 9/24/2025 | 10/10/2025 1:59:07 PM EST |
| 37.00 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 223 | 1.28 | 0.00 | 0.00 | 0.00 | 9/26/2025 | 10/10/2025 1:59:07 PM EST |
| 37.50 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 10/10/2025 1:59:07 PM EST | |||
| 38.00 | 0.00 | 0.95 | 0.48 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 59 | 1.72 | 0.00 | 0.00 | 0.00 | 10/1/2025 | 10/10/2025 1:59:07 PM EST |
| 38.50 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 10/10/2025 1:59:07 PM EST | |||
| 39.00 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.08 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 10/10/2025 1:59:07 PM EST |
| 40.00 | 0.00 | 0.05 | 0.03 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.03 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 10/10/2025 1:59:07 PM EST |
| 41.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 10/10/2025 1:59:07 PM EST | |||
| 42.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 10/10/2025 1:59:07 PM EST | |||
| 43.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 2.25 | 0.00 | 0.00 | 0.00 | 10/10/2025 1:59:07 PM EST | |||
| 45.00 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.37 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 10/10/2025 1:59:07 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 | 0.95 | 0.48 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 3 | 3.12 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/10/2025 1:59:07 PM EST |
| 21.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 2.85 | 0.00 | 0.00 | 0.00 | 10/10/2025 1:59:07 PM EST | |||
| 22.00 | 0.00 | 1.20 | 0.60 | % | 0.03 | 0 | 0 | 2.60 | 0.00 | 0.00 | 0.00 | 10/10/2025 1:59:07 PM EST | |||
| 23.00 | 0.00 | 1.80 | 0.90 | % | 0.04 | 0 | 0 | 2.35 | 0.00 | 0.00 | 0.00 | 10/10/2025 1:59:07 PM EST | |||
| 24.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 10/10/2025 1:59:07 PM EST | |||
| 25.00 | 0.00 | 0.20 | 0.10 | 0.15 | -0.25 | -62.50% | 0.00 | 1 | 5 | 1.09 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 1:59:07 PM EST |
| 26.00 | 0.00 | 0.50 | 0.25 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 26 | 1.25 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 10/10/2025 1:59:07 PM EST |
| 26.50 | 0.00 | 1.30 | 0.65 | % | 0.02 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 10/10/2025 1:59:07 PM EST | |||
| 27.00 | 0.00 | 1.20 | 0.60 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 39 | 1.40 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/10/2025 1:59:07 PM EST |
| 27.50 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 1.29 | -0.01 | 0.01 | 0.00 | 10/10/2025 1:59:07 PM EST | |||
| 28.00 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 203 | 0.39 | -0.02 | 0.04 | -0.01 | 10/7/2025 | 10/10/2025 1:59:07 PM EST |
| 28.50 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 376 | 0.62 | -0.05 | 0.09 | -0.01 | 10/9/2025 | 10/10/2025 1:59:07 PM EST |
| 29.00 | 0.05 | 0.15 | 0.10 | 0.06 | -0.14 | -70.00% | 0.00 | 2 | 972 | 0.28 | -0.12 | 0.17 | -0.02 | 10/10/2025 | 10/10/2025 1:59:07 PM EST |
| 29.50 | 0.15 | 0.20 | 0.18 | 0.16 | -0.19 | -54.29% | 0.01 | 10 | 162 | 0.29 | -0.23 | 0.26 | -0.03 | 10/10/2025 | 10/10/2025 1:59:07 PM EST |
| 30.00 | 0.30 | 0.40 | 0.35 | 0.32 | -0.27 | -45.77% | 0.01 | 43 | 7,505 | 0.30 | -0.38 | 0.32 | -0.04 | 10/10/2025 | 10/10/2025 1:59:07 PM EST |
| 30.50 | 0.55 | 0.85 | 0.70 | 0.62 | -0.08 | -11.43% | 0.02 | 27 | 425 | 0.32 | -0.54 | 0.32 | -0.04 | 10/10/2025 | 10/10/2025 1:59:07 PM EST |
| 31.00 | 0.80 | 1.15 | 0.98 | 0.75 | -0.35 | -31.82% | 0.03 | 14 | 303 | 0.34 | -0.69 | 0.28 | -0.03 | 10/10/2025 | 10/10/2025 1:59:07 PM EST |
| 31.50 | 1.20 | 1.95 | 1.58 | 1.36 | +0.18 | +15.26% | 0.05 | 3 | 503 | 0.46 | -0.80 | 0.21 | -0.03 | 10/10/2025 | 10/10/2025 1:59:07 PM EST |
| 32.00 | 1.55 | 2.15 | 1.85 | 1.70 | -0.41 | -19.44% | 0.06 | 2 | 1,076 | 0.65 | -0.88 | 0.15 | -0.02 | 10/10/2025 | 10/10/2025 1:59:07 PM EST |
| 32.50 | 2.00 | 3.50 | 2.75 | 2.25 | +0.72 | +47.06% | 0.08 | 11 | 10 | 1.29 | -0.94 | 0.09 | -0.01 | 10/10/2025 | 10/10/2025 1:59:07 PM EST |
| 33.00 | 1.50 | 3.90 | 2.70 | 2.82 | +0.87 | +44.62% | 0.08 | 20 | 233 | 1.32 | -0.97 | 0.05 | -0.01 | 10/10/2025 | 10/10/2025 1:59:07 PM EST |
| 33.50 | 1.80 | 4.30 | 3.05 | 3.10 | 0.00 | 0.00% | 0.09 | 0 | 1 | 1.35 | -0.99 | 0.02 | 0.00 | 10/8/2025 | 10/10/2025 1:59:07 PM EST |
| 34.00 | 3.30 | 4.70 | 4.00 | 3.80 | 0.00 | 0.00% | 0.12 | 0 | 75 | 1.37 | -0.99 | 0.01 | 0.00 | 10/9/2025 | 10/10/2025 1:59:07 PM EST |
| 34.50 | 3.80 | 5.20 | 4.50 | 4.25 | 0.00 | 0.00% | 0.13 | 0 | 1 | 1.45 | -1.00 | 0.00 | 0.00 | 10/9/2025 | 10/10/2025 1:59:07 PM EST |
| 35.00 | 2.60 | 6.70 | 4.65 | 4.77 | +1.64 | +52.40% | 0.13 | 1 | 6 | 1.06 | -1.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 1:59:07 PM EST |
| 35.50 | 3.00 | 7.20 | 5.10 | % | 0.14 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 10/10/2025 1:59:07 PM EST | |||
| 36.00 | 4.40 | 6.70 | 5.55 | 3.00 | 0.00 | 0.00% | 0.15 | 0 | 2 | 1.74 | -1.00 | 0.00 | 0.00 | 9/18/2025 | 10/10/2025 1:59:07 PM EST |
| 36.50 | 5.00 | 8.20 | 6.60 | 3.40 | 0.00 | 0.00% | 0.18 | 0 | 1 | 1.81 | -1.00 | 0.00 | 0.00 | 9/23/2025 | 10/10/2025 1:59:07 PM EST |
| 37.00 | 5.40 | 7.90 | 6.65 | 5.01 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 10/3/2025 | 10/10/2025 1:59:07 PM EST |
| 37.50 | 5.20 | 9.20 | 7.20 | % | 0.19 | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 10/10/2025 1:59:07 PM EST | |||
| 38.00 | 6.30 | 7.90 | 7.10 | 7.00 | 0.00 | 0.00% | 0.19 | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 9/29/2025 | 10/10/2025 1:59:07 PM EST |
| 38.50 | 6.80 | 10.20 | 8.50 | % | 0.22 | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 10/10/2025 1:59:07 PM EST | |||
| 39.00 | 7.50 | 9.20 | 8.35 | % | 0.21 | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 10/10/2025 1:59:07 PM EST | |||
| 40.00 | 8.30 | 10.80 | 9.55 | 7.38 | 0.00 | 0.00% | 0.24 | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 9/15/2025 | 10/10/2025 1:59:07 PM EST |
| 41.00 | 9.00 | 12.70 | 10.85 | % | 0.26 | 0 | 0 | 2.52 | -1.00 | 0.00 | 0.00 | 10/10/2025 1:59:07 PM EST | |||
| 42.00 | 9.50 | 13.70 | 11.60 | % | 0.28 | 0 | 0 | 2.56 | -1.00 | 0.00 | 0.00 | 10/10/2025 1:59:07 PM EST | |||
| 43.00 | 10.50 | 14.70 | 12.60 | % | 0.29 | 0 | 0 | 2.74 | -1.00 | 0.00 | 0.00 | 10/10/2025 1:59:07 PM EST | |||
| 45.00 | 12.50 | 16.70 | 14.60 | % | 0.32 | 0 | 0 | 2.94 | -1.00 | 0.00 | 0.00 | 10/10/2025 1:59:07 PM EST |