Options Chain for THE CAMPBELLS COMPANY COM (CPB) - $32.57 as of 8/22/2025 3:36:13 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 | 12.10 | 14.30 | 13.20 | % | 0.66 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 24.00 | 7.70 | 11.00 | 9.35 | % | 0.39 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 25.00 | 6.30 | 9.40 | 7.85 | 8.50 | 0.00 | 0.00% | 0.31 | 0 | 1 | 0.94 | 1.00 | 0.00 | 0.00 | 8/18/2025 | 8/22/2025 4:00:00 PM EST |
| 26.00 | 5.90 | 8.10 | 7.00 | % | 0.27 | 0 | 0 | 0.76 | 0.97 | 0.02 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 27.00 | 5.60 | 7.40 | 6.50 | % | 0.24 | 0 | 0 | 0.77 | 0.94 | 0.03 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 28.00 | 4.70 | 5.70 | 5.20 | % | 0.19 | 0 | 0 | 0.49 | 0.89 | 0.04 | -0.01 | 8/22/2025 4:00:00 PM EST | |||
| 29.00 | 4.20 | 5.00 | 4.60 | 3.60 | 0.00 | 0.00% | 0.16 | 0 | 11 | 0.50 | 0.84 | 0.05 | -0.01 | 8/21/2025 | 8/22/2025 4:00:00 PM EST |
| 30.00 | 3.70 | 5.00 | 4.35 | 3.67 | +0.54 | +17.26% | 0.14 | 1 | 21 | 0.39 | 0.78 | 0.07 | -0.01 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 31.00 | 2.95 | 3.30 | 3.13 | 2.50 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.39 | 0.70 | 0.08 | -0.01 | 8/18/2025 | 8/22/2025 4:00:00 PM EST |
| 32.00 | 2.25 | 2.40 | 2.33 | 2.30 | +0.36 | +18.56% | 0.07 | 12 | 55 | 0.35 | 0.62 | 0.09 | -0.01 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 33.00 | 1.65 | 1.80 | 1.73 | 1.72 | +0.27 | +18.63% | 0.05 | 7 | 74 | 0.34 | 0.52 | 0.10 | -0.01 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 34.00 | 1.15 | 1.30 | 1.23 | 1.14 | +0.14 | +14.00% | 0.04 | 13 | 91 | 0.32 | 0.43 | 0.10 | -0.01 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 35.00 | 0.75 | 0.90 | 0.83 | 0.84 | +0.14 | +20.00% | 0.02 | 91 | 775 | 0.31 | 0.33 | 0.09 | -0.01 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 36.00 | 0.50 | 0.65 | 0.58 | 0.59 | +0.18 | +43.91% | 0.02 | 27 | 38 | 0.31 | 0.25 | 0.08 | -0.01 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 37.00 | 0.30 | 0.40 | 0.35 | 0.35 | 0.00 | 0.00% | 0.01 | 8 | 66 | 0.30 | 0.18 | 0.07 | -0.01 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 38.00 | 0.00 | 0.35 | 0.18 | 0.68 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.62 | 0.13 | 0.05 | -0.01 | 8/19/2025 | 8/22/2025 4:00:00 PM EST |
| 39.00 | 0.00 | 1.20 | 0.60 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.60 | 0.09 | 0.04 | -0.01 | 8/18/2025 | 8/22/2025 4:00:00 PM EST |
| 40.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.33 | 0.06 | 0.03 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 45.00 | 0.00 | 1.55 | 0.78 | % | 0.02 | 0 | 0 | 0.93 | 0.01 | 0.00 | 0.00 | 8/22/2025 4:00:00 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 | 1.95 | 0.98 | % | 0.05 | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 24.00 | 0.00 | 2.20 | 1.10 | % | 0.05 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 25.00 | 0.00 | 1.75 | 0.88 | % | 0.04 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 26.00 | 0.00 | 0.40 | 0.20 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.54 | -0.03 | 0.02 | 0.00 | 8/18/2025 | 8/22/2025 4:00:00 PM EST |
| 27.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.42 | -0.06 | 0.03 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 28.00 | 0.00 | 0.35 | 0.18 | 0.30 | -0.05 | -14.29% | 0.01 | 7 | 88 | 0.40 | -0.11 | 0.04 | -0.01 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 29.00 | 0.40 | 0.45 | 0.43 | 0.41 | -0.19 | -31.67% | 0.01 | 3 | 92 | 0.36 | -0.16 | 0.05 | -0.01 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 30.00 | 0.60 | 0.70 | 0.65 | 0.62 | -0.15 | -19.49% | 0.02 | 36 | 71 | 0.36 | -0.22 | 0.07 | -0.01 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 31.00 | 0.85 | 0.95 | 0.90 | 0.88 | -0.18 | -16.99% | 0.03 | 54 | 17 | 0.34 | -0.30 | 0.08 | -0.01 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 32.00 | 1.20 | 1.30 | 1.25 | 1.20 | -0.35 | -22.59% | 0.04 | 50 | 34 | 0.34 | -0.38 | 0.09 | -0.01 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 33.00 | 1.65 | 1.70 | 1.68 | 1.80 | -0.24 | -11.77% | 0.05 | 43 | 74 | 0.33 | -0.48 | 0.10 | -0.01 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 34.00 | 2.15 | 2.25 | 2.20 | 2.15 | -0.44 | -16.99% | 0.06 | 11 | 53 | 0.32 | -0.57 | 0.10 | -0.01 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 35.00 | 2.70 | 2.90 | 2.80 | 3.38 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.30 | -0.67 | 0.09 | -0.01 | 8/15/2025 | 8/22/2025 4:00:00 PM EST |
| 36.00 | 3.40 | 3.60 | 3.50 | % | 0.10 | 0 | 0 | 0.29 | -0.75 | 0.08 | -0.01 | 8/22/2025 4:00:00 PM EST | |||
| 37.00 | 4.10 | 4.60 | 4.35 | % | 0.12 | 0 | 0 | 0.30 | -0.82 | 0.07 | -0.01 | 8/22/2025 4:00:00 PM EST | |||
| 38.00 | 5.00 | 5.70 | 5.35 | % | 0.14 | 0 | 0 | 0.33 | -0.87 | 0.05 | -0.01 | 8/22/2025 4:00:00 PM EST | |||
| 39.00 | 4.50 | 7.80 | 6.15 | % | 0.16 | 0 | 0 | 0.76 | -0.91 | 0.04 | -0.01 | 8/22/2025 4:00:00 PM EST | |||
| 40.00 | 6.80 | 8.20 | 7.50 | % | 0.19 | 0 | 0 | 0.68 | -0.94 | 0.03 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 45.00 | 10.40 | 13.70 | 12.05 | % | 0.27 | 0 | 0 | 1.00 | -0.99 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST |