Options Chain for THE CAMPBELLS COMPANY COM (CPB) - $33.59 as of 9/17/2025 5:16:08 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 | 11.00 | 15.10 | 13.05 | % | 0.65 | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 9/17/2025 3:59:56 PM EST | |||
| 23.00 | 8.10 | 12.10 | 10.10 | % | 0.44 | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 9/17/2025 3:59:56 PM EST | |||
| 24.00 | 7.10 | 11.10 | 9.10 | % | 0.38 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 9/17/2025 3:59:56 PM EST | |||
| 25.00 | 6.10 | 10.10 | 8.10 | % | 0.32 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 9/17/2025 3:59:56 PM EST | |||
| 26.00 | 5.10 | 9.10 | 7.10 | % | 0.27 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 9/17/2025 3:59:56 PM EST | |||
| 27.00 | 4.10 | 8.10 | 6.10 | % | 0.23 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 9/17/2025 3:59:56 PM EST | |||
| 28.00 | 3.00 | 7.10 | 5.05 | % | 0.18 | 0 | 0 | 1.05 | 0.96 | 0.05 | 0.00 | 9/17/2025 3:59:56 PM EST | |||
| 29.00 | 2.95 | 5.90 | 4.43 | 3.88 | 0.00 | 0.00% | 0.15 | 0 | 2 | 0.89 | 0.91 | 0.07 | 0.00 | 9/16/2025 | 9/17/2025 3:59:56 PM EST |
| 30.00 | 2.50 | 3.80 | 3.15 | 4.00 | 0.00 | 0.00% | 0.10 | 0 | 8 | 0.48 | 0.81 | 0.08 | -0.01 | 9/16/2025 | 9/17/2025 3:59:56 PM EST |
| 31.00 | 1.50 | 2.95 | 2.23 | % | 0.07 | 0 | 0 | 0.80 | 0.73 | 0.10 | -0.01 | 9/17/2025 3:59:56 PM EST | |||
| 32.00 | 1.40 | 1.95 | 1.68 | % | 0.05 | 0 | 0 | 0.28 | 0.61 | 0.12 | -0.01 | 9/17/2025 3:59:56 PM EST | |||
| 33.00 | 0.00 | 1.40 | 0.70 | % | 0.02 | 0 | 0 | 0.16 | 0.51 | 0.12 | -0.02 | 9/17/2025 3:59:56 PM EST | |||
| 34.00 | 0.50 | 1.90 | 1.20 | 0.80 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.34 | 0.37 | 0.11 | -0.01 | 9/15/2025 | 9/17/2025 3:59:56 PM EST |
| 35.00 | 0.25 | 0.60 | 0.43 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.37 | 0.27 | 0.10 | -0.01 | 9/16/2025 | 9/17/2025 3:59:56 PM EST |
| 36.00 | 0.20 | 0.40 | 0.30 | 0.41 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.26 | 0.21 | 0.09 | -0.01 | 9/16/2025 | 9/17/2025 3:59:56 PM EST |
| 37.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 0.66 | 0.12 | 0.06 | -0.01 | 9/17/2025 3:59:56 PM EST | |||
| 38.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 0.84 | 0.07 | 0.04 | 0.00 | 9/17/2025 3:59:56 PM EST | |||
| 39.00 | 0.00 | 2.20 | 1.10 | % | 0.03 | 0 | 0 | 0.96 | 0.04 | 0.03 | 0.00 | 9/17/2025 3:59:56 PM EST | |||
| 40.00 | 0.00 | 2.20 | 1.10 | % | 0.03 | 0 | 0 | 1.01 | 0.03 | 0.02 | 0.00 | 9/17/2025 3:59:56 PM EST | |||
| 41.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 1.05 | 0.01 | 0.01 | 0.00 | 9/17/2025 3:59:56 PM EST | |||
| 42.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 1.10 | 0.01 | 0.01 | 0.00 | 9/17/2025 3:59:56 PM EST | |||
| 43.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 9/17/2025 3:59:56 PM EST | |||
| 45.00 | 0.00 | 1.55 | 0.78 | % | 0.02 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 9/17/2025 3:59:56 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 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 9/17/2025 3:59:56 PM EST | |||
| 23.00 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 9/17/2025 3:59:56 PM EST | |||
| 24.00 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 9/17/2025 3:59:56 PM EST | |||
| 25.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 9/17/2025 3:59:56 PM EST | |||
| 26.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 9/17/2025 3:59:56 PM EST | |||
| 27.00 | 0.00 | 2.20 | 1.10 | 0.13 | 0.00 | 0.00% | 0.04 | 0 | 8 | 1.09 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/17/2025 3:59:56 PM EST |
| 28.00 | 0.00 | 0.40 | 0.20 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.45 | -0.04 | 0.05 | 0.00 | 9/16/2025 | 9/17/2025 3:59:56 PM EST |
| 29.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 0.54 | -0.09 | 0.07 | 0.00 | 9/17/2025 3:59:56 PM EST | |||
| 30.00 | 0.30 | 0.45 | 0.38 | 0.37 | +0.10 | +37.04% | 0.01 | 5 | 4 | 0.31 | -0.19 | 0.08 | -0.01 | 9/17/2025 | 9/17/2025 3:59:56 PM EST |
| 31.00 | 0.35 | 1.55 | 0.95 | 0.47 | -0.05 | -9.62% | 0.03 | 4 | 5 | 0.39 | -0.27 | 0.10 | -0.01 | 9/17/2025 | 9/17/2025 3:59:56 PM EST |
| 32.00 | 0.65 | 1.40 | 1.03 | 0.80 | % | 0.03 | 7 | 0 | 0.44 | -0.39 | 0.12 | -0.01 | 9/17/2025 | 9/17/2025 3:59:56 PM EST | |
| 33.00 | 1.15 | 1.60 | 1.38 | 1.13 | % | 0.04 | 2 | 0 | 0.30 | -0.49 | 0.12 | -0.02 | 9/17/2025 | 9/17/2025 3:59:56 PM EST | |
| 34.00 | 1.75 | 2.55 | 2.15 | % | 0.06 | 0 | 0 | 0.29 | -0.63 | 0.11 | -0.01 | 9/17/2025 3:59:56 PM EST | |||
| 35.00 | 1.95 | 3.50 | 2.73 | % | 0.08 | 0 | 0 | 0.57 | -0.73 | 0.10 | -0.01 | 9/17/2025 3:59:56 PM EST | |||
| 36.00 | 1.50 | 5.60 | 3.55 | % | 0.10 | 0 | 0 | 0.84 | -0.79 | 0.09 | -0.01 | 9/17/2025 3:59:56 PM EST | |||
| 37.00 | 2.40 | 6.50 | 4.45 | % | 0.12 | 0 | 0 | 0.83 | -0.88 | 0.06 | -0.01 | 9/17/2025 3:59:56 PM EST | |||
| 38.00 | 3.30 | 7.40 | 5.35 | % | 0.14 | 0 | 0 | 0.87 | -0.93 | 0.04 | 0.00 | 9/17/2025 3:59:56 PM EST | |||
| 39.00 | 4.30 | 8.40 | 6.35 | % | 0.16 | 0 | 0 | 0.93 | -0.96 | 0.03 | 0.00 | 9/17/2025 3:59:56 PM EST | |||
| 40.00 | 5.30 | 9.30 | 7.30 | % | 0.18 | 0 | 0 | 0.96 | -0.97 | 0.02 | 0.00 | 9/17/2025 3:59:56 PM EST | |||
| 41.00 | 6.30 | 10.30 | 8.30 | % | 0.20 | 0 | 0 | 1.01 | -0.99 | 0.01 | 0.00 | 9/17/2025 3:59:56 PM EST | |||
| 42.00 | 7.30 | 11.30 | 9.30 | % | 0.22 | 0 | 0 | 1.07 | -0.99 | 0.01 | 0.00 | 9/17/2025 3:59:56 PM EST | |||
| 43.00 | 8.30 | 12.30 | 10.30 | % | 0.24 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 9/17/2025 3:59:56 PM EST | |||
| 45.00 | 10.20 | 14.30 | 12.25 | % | 0.27 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 9/17/2025 3:59:56 PM EST |