Options Chain for THE CAMPBELLS COMPANY COM (CPB) - $31.95 as of 10/3/2025 9:05:03 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 | 10.00 | 14.10 | 12.05 | 11.50 | 0.00 | 0.00% | 0.60 | 0 | 4 | 1.71 | 1.00 | 0.00 | 0.00 | 10/2/2025 | 10/3/2025 4:00:03 PM EST |
| 21.00 | 10.10 | 12.40 | 11.25 | % | 0.54 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 10/3/2025 4:00:03 PM EST | |||
| 22.00 | 9.70 | 11.40 | 10.55 | % | 0.48 | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 10/3/2025 4:00:03 PM EST | |||
| 23.00 | 8.10 | 10.30 | 9.20 | % | 0.40 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 10/3/2025 4:00:03 PM EST | |||
| 24.00 | 7.10 | 9.10 | 8.10 | % | 0.34 | 0 | 0 | 0.91 | 0.99 | 0.01 | 0.00 | 10/3/2025 4:00:03 PM EST | |||
| 25.00 | 6.30 | 7.40 | 6.85 | 6.60 | 0.00 | 0.00% | 0.27 | 0 | 13 | 0.54 | 0.97 | 0.02 | -0.01 | 10/1/2025 | 10/3/2025 4:00:03 PM EST |
| 26.00 | 5.20 | 6.40 | 5.80 | 7.50 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.47 | 0.95 | 0.02 | -0.01 | 9/4/2025 | 10/3/2025 4:00:03 PM EST |
| 27.00 | 5.10 | 5.80 | 5.45 | % | 0.20 | 0 | 0 | 0.56 | 0.92 | 0.04 | -0.01 | 10/3/2025 4:00:03 PM EST | |||
| 28.00 | 4.30 | 4.40 | 4.35 | 4.37 | -1.23 | -21.97% | 0.16 | 10 | 10 | 0.33 | 0.87 | 0.05 | -0.01 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 29.00 | 3.40 | 3.60 | 3.50 | 2.86 | 0.00 | 0.00% | 0.12 | 0 | 25 | 0.32 | 0.82 | 0.07 | -0.01 | 10/1/2025 | 10/3/2025 4:00:03 PM EST |
| 30.00 | 2.60 | 2.80 | 2.70 | 2.72 | +0.27 | +11.02% | 0.09 | 10 | 317 | 0.31 | 0.75 | 0.09 | -0.01 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 31.00 | 1.95 | 2.10 | 2.03 | 2.07 | +0.23 | +12.50% | 0.07 | 6 | 6,510 | 0.30 | 0.65 | 0.11 | -0.02 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 32.00 | 1.45 | 1.55 | 1.50 | 1.40 | +0.10 | +7.70% | 0.05 | 68 | 1,881 | 0.31 | 0.54 | 0.12 | -0.02 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 33.00 | 0.95 | 1.05 | 1.00 | 1.00 | +0.10 | +11.12% | 0.03 | 15 | 2,194 | 0.29 | 0.42 | 0.12 | -0.01 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 34.00 | 0.60 | 0.70 | 0.65 | 0.65 | +0.09 | +16.08% | 0.02 | 11 | 2,382 | 0.29 | 0.31 | 0.11 | -0.01 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 35.00 | 0.35 | 0.45 | 0.40 | 0.42 | +0.07 | +20.00% | 0.01 | 27 | 1,630 | 0.28 | 0.22 | 0.09 | -0.01 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 36.00 | 0.25 | 0.30 | 0.28 | 0.20 | 0.00 | 0.00% | 0.01 | 28 | 1,753 | 0.29 | 0.16 | 0.07 | -0.01 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 37.00 | 0.10 | 0.20 | 0.15 | 0.15 | +0.05 | +50.00% | 0.00 | 1 | 912 | 0.28 | 0.11 | 0.05 | -0.01 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 38.00 | 0.05 | 0.15 | 0.10 | 0.13 | +0.03 | +30.00% | 0.00 | 1 | 622 | 0.29 | 0.08 | 0.04 | -0.01 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 39.00 | 0.00 | 0.15 | 0.08 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 565 | 0.36 | 0.04 | 0.03 | 0.00 | 9/24/2025 | 10/3/2025 4:00:03 PM EST |
| 40.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 908 | 0.40 | 0.03 | 0.02 | 0.00 | 9/24/2025 | 10/3/2025 4:00:03 PM EST |
| 41.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 294 | 0.67 | 0.01 | 0.01 | 0.00 | 9/30/2025 | 10/3/2025 4:00:03 PM EST |
| 42.00 | 0.00 | 0.75 | 0.38 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 391 | 0.71 | 0.01 | 0.01 | 0.00 | 8/29/2025 | 10/3/2025 4:00:03 PM EST |
| 43.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 159 | 0.75 | 0.00 | 0.00 | 0.00 | 10/1/2025 | 10/3/2025 4:00:03 PM EST |
| 44.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 192 | 0.48 | 0.00 | 0.00 | 0.00 | 10/1/2025 | 10/3/2025 4:00:03 PM EST |
| 45.00 | 0.00 | 0.30 | 0.15 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 78 | 0.64 | 0.00 | 0.00 | 0.00 | 9/29/2025 | 10/3/2025 4:00:03 PM EST |
| 46.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 49 | 0.85 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 10/3/2025 4:00:03 PM EST |
| 47.00 | 0.00 | 0.75 | 0.38 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.89 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 10/3/2025 4:00:03 PM EST |
| 50.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.98 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 10/3/2025 4:00:03 PM EST |
| 55.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:03 PM EST | |||
| 60.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:03 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 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 72 | 0.84 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 10/3/2025 4:00:03 PM EST |
| 21.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:03 PM EST | |||
| 22.00 | 0.00 | 1.95 | 0.98 | % | 0.04 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:03 PM EST | |||
| 23.00 | 0.00 | 1.75 | 0.88 | % | 0.04 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:03 PM EST | |||
| 24.00 | 0.00 | 1.75 | 0.88 | % | 0.04 | 0 | 0 | 0.83 | -0.01 | 0.01 | 0.00 | 10/3/2025 4:00:03 PM EST | |||
| 25.00 | 0.00 | 0.30 | 0.15 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 4,629 | 0.46 | -0.03 | 0.02 | -0.01 | 10/2/2025 | 10/3/2025 4:00:03 PM EST |
| 26.00 | 0.00 | 0.20 | 0.10 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.44 | -0.05 | 0.02 | -0.01 | 9/3/2025 | 10/3/2025 4:00:03 PM EST |
| 27.00 | 0.00 | 0.20 | 0.10 | 0.15 | -0.05 | -25.00% | 0.00 | 5 | 122 | 0.38 | -0.08 | 0.04 | -0.01 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 28.00 | 0.15 | 0.25 | 0.20 | 0.25 | +0.04 | +19.05% | 0.01 | 31 | 195 | 0.32 | -0.13 | 0.05 | -0.01 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 29.00 | 0.30 | 0.40 | 0.35 | 0.35 | -0.05 | -12.50% | 0.01 | 25 | 664 | 0.31 | -0.18 | 0.07 | -0.01 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 30.00 | 0.55 | 0.60 | 0.58 | 0.57 | -0.09 | -13.64% | 0.02 | 41 | 4,035 | 0.31 | -0.25 | 0.09 | -0.01 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 31.00 | 0.85 | 1.00 | 0.93 | 0.88 | -0.22 | -20.00% | 0.03 | 11 | 2,219 | 0.31 | -0.35 | 0.11 | -0.02 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 32.00 | 1.25 | 1.40 | 1.33 | 1.32 | -0.23 | -14.84% | 0.04 | 82 | 979 | 0.30 | -0.46 | 0.12 | -0.02 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 33.00 | 1.80 | 1.90 | 1.85 | 2.27 | 0.00 | 0.00% | 0.06 | 0 | 653 | 0.29 | -0.58 | 0.12 | -0.01 | 10/2/2025 | 10/3/2025 4:00:03 PM EST |
| 34.00 | 2.45 | 2.60 | 2.53 | 2.45 | -0.35 | -12.50% | 0.07 | 5 | 917 | 0.29 | -0.69 | 0.11 | -0.01 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 35.00 | 3.20 | 3.40 | 3.30 | 3.60 | 0.00 | 0.00% | 0.09 | 0 | 303 | 0.28 | -0.78 | 0.09 | -0.01 | 9/26/2025 | 10/3/2025 4:00:03 PM EST |
| 36.00 | 4.10 | 4.20 | 4.15 | 4.50 | 0.00 | 0.00% | 0.12 | 0 | 372 | 0.31 | -0.84 | 0.07 | -0.01 | 10/2/2025 | 10/3/2025 4:00:03 PM EST |
| 37.00 | 4.90 | 5.20 | 5.05 | 5.20 | -0.27 | -4.94% | 0.14 | 3 | 83 | 0.36 | -0.89 | 0.05 | -0.01 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 38.00 | 4.50 | 7.70 | 6.10 | 7.42 | 0.00 | 0.00% | 0.16 | 0 | 122 | 0.79 | -0.92 | 0.04 | -0.01 | 9/29/2025 | 10/3/2025 4:00:03 PM EST |
| 39.00 | 5.80 | 8.40 | 7.10 | 6.34 | 0.00 | 0.00% | 0.18 | 0 | 18 | 0.96 | -0.96 | 0.03 | 0.00 | 10/2/2025 | 10/3/2025 4:00:03 PM EST |
| 40.00 | 6.80 | 9.40 | 8.10 | 8.20 | 0.00 | 0.00% | 0.20 | 0 | 2 | 0.85 | -0.97 | 0.02 | 0.00 | 10/2/2025 | 10/3/2025 4:00:03 PM EST |
| 41.00 | 7.80 | 10.40 | 9.10 | 7.68 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.07 | -0.99 | 0.01 | 0.00 | 9/25/2025 | 10/3/2025 4:00:03 PM EST |
| 42.00 | 8.80 | 11.40 | 10.10 | 6.98 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.12 | -0.99 | 0.01 | 0.00 | 5/16/2025 | 10/3/2025 4:00:03 PM EST |
| 43.00 | 9.10 | 13.10 | 11.10 | 12.40 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 7/15/2025 | 10/3/2025 4:00:03 PM EST |
| 44.00 | 10.10 | 14.10 | 12.10 | 8.30 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 4/25/2025 | 10/3/2025 4:00:03 PM EST |
| 45.00 | 11.10 | 15.10 | 13.10 | 14.40 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 7/14/2025 | 10/3/2025 4:00:03 PM EST |
| 46.00 | 12.10 | 16.10 | 14.10 | 8.13 | 0.00 | 0.00% | 0.31 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 4/10/2025 | 10/3/2025 4:00:03 PM EST |
| 47.00 | 13.10 | 17.10 | 15.10 | % | 0.32 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 10/3/2025 4:00:03 PM EST | |||
| 50.00 | 16.10 | 20.10 | 18.10 | 18.40 | 0.00 | 0.00% | 0.36 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 8/29/2025 | 10/3/2025 4:00:03 PM EST |
| 55.00 | 21.10 | 25.10 | 23.10 | % | 0.42 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 10/3/2025 4:00:03 PM EST | |||
| 60.00 | 26.10 | 30.10 | 28.10 | % | 0.47 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 10/3/2025 4:00:03 PM EST |