Options Chain for THE CAMPBELLS COMPANY COM (CPB) - $31.10 as of 10/21/2025 7:18:20 AM 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 | 9.40 | 13.00 | 11.20 | 11.43 | 0.00 | 0.00% | 0.56 | 0 | 4 | 2.02 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/20/2025 3:59:45 PM EST |
| 21.00 | 8.20 | 12.10 | 10.15 | % | 0.48 | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 10/20/2025 3:59:45 PM EST | |||
| 22.00 | 7.00 | 11.10 | 9.05 | % | 0.41 | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 10/20/2025 3:59:45 PM EST | |||
| 23.00 | 7.30 | 8.80 | 8.05 | % | 0.35 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 10/20/2025 3:59:45 PM EST | |||
| 24.00 | 6.40 | 7.80 | 7.10 | % | 0.30 | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 10/20/2025 3:59:45 PM EST | |||
| 25.00 | 5.50 | 7.60 | 6.55 | 6.60 | 0.00 | 0.00% | 0.26 | 0 | 13 | 1.16 | 0.99 | 0.01 | 0.00 | 10/1/2025 | 10/20/2025 3:59:45 PM EST |
| 26.00 | 4.50 | 5.70 | 5.10 | 7.50 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.70 | 0.98 | 0.02 | -0.01 | 9/4/2025 | 10/20/2025 3:59:45 PM EST |
| 26.50 | 3.10 | 6.10 | 4.60 | % | 0.17 | 0 | 0 | EST | |||||||
| 27.00 | 2.10 | 5.90 | 4.00 | 3.15 | 0.00 | 0.00% | 0.15 | 0 | 1 | 1.02 | 0.95 | 0.04 | -0.01 | 10/13/2025 | 10/20/2025 3:59:45 PM EST |
| 27.50 | 2.20 | 5.00 | 3.60 | % | 0.13 | 0 | 0 | EST | |||||||
| 28.00 | 3.00 | 3.40 | 3.20 | 2.50 | 0.00 | 0.00% | 0.11 | 0 | 75 | 0.38 | 0.88 | 0.07 | -0.01 | 10/13/2025 | 10/20/2025 3:59:45 PM EST |
| 28.50 | 2.20 | 3.40 | 2.80 | % | 0.10 | 0 | 0 | EST | |||||||
| 29.00 | 2.20 | 2.50 | 2.35 | 2.40 | 0.00 | 0.00% | 0.08 | 0 | 34 | 0.26 | 0.80 | 0.10 | -0.01 | 10/17/2025 | 10/20/2025 3:59:45 PM EST |
| 29.50 | 1.95 | 2.15 | 2.05 | % | 0.07 | 0 | 0 | EST | |||||||
| 30.00 | 1.55 | 1.80 | 1.68 | 1.80 | 0.00 | 0.00% | 0.06 | 0 | 399 | 0.28 | 0.68 | 0.13 | -0.02 | 10/20/2025 | 10/20/2025 3:59:45 PM EST |
| 30.50 | 1.25 | 1.45 | 1.35 | % | 0.04 | 0 | 0 | EST | |||||||
| 31.00 | 1.00 | 1.20 | 1.10 | 1.09 | 0.00 | 0.00% | 0.04 | 0 | 6,665 | 0.28 | 0.54 | 0.15 | -0.02 | 10/20/2025 | 10/20/2025 3:59:45 PM EST |
| 31.50 | 0.75 | 0.95 | 0.85 | 0.85 | 0.00 | 0.00% | 0.03 | 0 | 74 | 10/20/2025 | EST | ||||
| 32.00 | 0.55 | 0.70 | 0.63 | 0.62 | 0.00 | 0.00% | 0.02 | 0 | 1,961 | 0.27 | 0.38 | 0.15 | -0.02 | 10/20/2025 | 10/20/2025 3:59:45 PM EST |
| 32.50 | 0.35 | 1.80 | 1.08 | 0.48 | 0.00 | 0.00% | 0.03 | 0 | 19 | 10/20/2025 | EST | ||||
| 33.00 | 0.30 | 0.40 | 0.35 | 0.36 | 0.00 | 0.00% | 0.01 | 0 | 1,816 | 0.27 | 0.25 | 0.13 | -0.01 | 10/20/2025 | 10/20/2025 3:59:45 PM EST |
| 33.50 | 0.15 | 0.35 | 0.25 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 14 | 10/20/2025 | EST | ||||
| 34.00 | 0.10 | 0.25 | 0.18 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 1,945 | 0.27 | 0.14 | 0.09 | -0.01 | 10/20/2025 | 10/20/2025 3:59:45 PM EST |
| 34.50 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 6 | 10/20/2025 | EST | ||||
| 35.00 | 0.05 | 0.45 | 0.25 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1,773 | 0.26 | 0.08 | 0.06 | -0.01 | 10/20/2025 | 10/20/2025 3:59:45 PM EST |
| 35.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | EST | |||||||
| 36.00 | 0.00 | 0.15 | 0.08 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 1,713 | 0.37 | 0.04 | 0.03 | 0.00 | 10/16/2025 | 10/20/2025 3:59:45 PM EST |
| 36.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | EST | |||||||
| 37.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 836 | 0.42 | 0.02 | 0.02 | 0.00 | 10/17/2025 | 10/20/2025 3:59:45 PM EST |
| 38.00 | 0.00 | 0.25 | 0.13 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 599 | 0.53 | 0.01 | 0.01 | 0.00 | 10/16/2025 | 10/20/2025 3:59:45 PM EST |
| 39.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 554 | 0.41 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/20/2025 3:59:45 PM EST |
| 40.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 906 | 0.45 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 10/20/2025 3:59:45 PM EST |
| 41.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 301 | 0.48 | 0.00 | 0.00 | 0.00 | 10/15/2025 | 10/20/2025 3:59:45 PM EST |
| 42.00 | 0.00 | 0.75 | 0.38 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 391 | 0.96 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 10/20/2025 3:59:45 PM EST |
| 43.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 159 | 1.00 | 0.00 | 0.00 | 0.00 | 10/1/2025 | 10/20/2025 3:59:45 PM EST |
| 44.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 192 | 0.58 | 0.00 | 0.00 | 0.00 | 10/1/2025 | 10/20/2025 3:59:45 PM EST |
| 45.00 | 0.00 | 0.45 | 0.23 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 78 | 0.94 | 0.00 | 0.00 | 0.00 | 9/29/2025 | 10/20/2025 3:59:45 PM EST |
| 46.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 49 | 1.13 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 10/20/2025 3:59:45 PM EST |
| 47.00 | 0.00 | 0.75 | 0.38 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.17 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 10/20/2025 3:59:45 PM EST |
| 50.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.28 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 10/20/2025 3:59:45 PM EST |
| 55.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 10/20/2025 3:59:45 PM EST | |||
| 60.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 10/20/2025 3:59:45 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 | 0.25 | 0.13 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 72 | 1.03 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 10/20/2025 3:59:45 PM EST |
| 21.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 10/20/2025 3:59:45 PM EST | |||
| 22.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 10/20/2025 3:59:45 PM EST | |||
| 23.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 10/20/2025 3:59:45 PM EST | |||
| 24.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 10/20/2025 3:59:45 PM EST | |||
| 25.00 | 0.00 | 0.10 | 0.05 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 4,109 | 0.47 | -0.01 | 0.01 | 0.00 | 10/20/2025 | 10/20/2025 3:59:45 PM EST |
| 26.00 | 0.00 | 0.45 | 0.23 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 36 | 0.62 | -0.02 | 0.02 | -0.01 | 10/15/2025 | 10/20/2025 3:59:45 PM EST |
| 26.50 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | EST | |||||||
| 27.00 | 0.00 | 0.35 | 0.18 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 360 | 0.48 | -0.05 | 0.04 | -0.01 | 10/16/2025 | 10/20/2025 3:59:45 PM EST |
| 27.50 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | EST | |||||||
| 28.00 | 0.15 | 0.25 | 0.20 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 7,603 | 0.33 | -0.12 | 0.07 | -0.01 | 10/20/2025 | 10/20/2025 3:59:45 PM EST |
| 28.50 | 0.20 | 0.30 | 0.25 | % | 0.01 | 0 | 0 | EST | |||||||
| 29.00 | 0.30 | 0.40 | 0.35 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 1,113 | 0.31 | -0.20 | 0.10 | -0.01 | 10/20/2025 | 10/20/2025 3:59:45 PM EST |
| 29.50 | 0.20 | 0.80 | 0.50 | 0.43 | 0.00 | 0.00% | 0.02 | 0 | 25 | 10/20/2025 | EST | ||||
| 30.00 | 0.50 | 0.70 | 0.60 | 0.66 | 0.00 | 0.00% | 0.02 | 0 | 4,303 | 0.30 | -0.32 | 0.13 | -0.02 | 10/20/2025 | 10/20/2025 3:59:45 PM EST |
| 30.50 | 0.25 | 1.20 | 0.73 | 0.78 | 0.00 | 0.00% | 0.02 | 0 | 42 | 10/20/2025 | EST | ||||
| 31.00 | 0.85 | 1.10 | 0.98 | 1.01 | 0.00 | 0.00% | 0.03 | 0 | 2,271 | 0.28 | -0.46 | 0.15 | -0.02 | 10/20/2025 | 10/20/2025 3:59:45 PM EST |
| 31.50 | 1.15 | 1.40 | 1.28 | % | 0.04 | 0 | 0 | EST | |||||||
| 32.00 | 1.50 | 1.65 | 1.58 | 1.83 | 0.00 | 0.00% | 0.05 | 0 | 1,036 | 0.29 | -0.62 | 0.15 | -0.02 | 10/17/2025 | 10/20/2025 3:59:45 PM EST |
| 32.50 | 0.70 | 2.00 | 1.35 | 1.93 | 0.00 | 0.00% | 0.04 | 0 | 5 | 10/20/2025 | EST | ||||
| 33.00 | 1.85 | 2.35 | 2.10 | 2.59 | 0.00 | 0.00% | 0.06 | 0 | 636 | 0.30 | -0.75 | 0.13 | -0.01 | 10/16/2025 | 10/20/2025 3:59:45 PM EST |
| 33.50 | 2.20 | 3.30 | 2.75 | % | 0.08 | 0 | 0 | EST | |||||||
| 34.00 | 2.60 | 3.70 | 3.15 | 3.30 | 0.00 | 0.00% | 0.09 | 0 | 903 | 0.49 | -0.86 | 0.09 | -0.01 | 10/17/2025 | 10/20/2025 3:59:45 PM EST |
| 34.50 | 3.10 | 4.20 | 3.65 | % | 0.11 | 0 | 0 | EST | |||||||
| 35.00 | 3.10 | 4.60 | 3.85 | 4.12 | 0.00 | 0.00% | 0.11 | 0 | 260 | 0.54 | -0.92 | 0.06 | -0.01 | 10/20/2025 | 10/20/2025 3:59:45 PM EST |
| 35.50 | 3.30 | 6.30 | 4.80 | % | 0.14 | 0 | 0 | EST | |||||||
| 36.00 | 4.20 | 7.10 | 5.65 | 5.28 | 0.00 | 0.00% | 0.16 | 0 | 107 | 1.10 | -0.96 | 0.03 | 0.00 | 10/8/2025 | 10/20/2025 3:59:45 PM EST |
| 36.50 | 3.50 | 7.60 | 5.55 | % | 0.15 | 0 | 0 | EST | |||||||
| 37.00 | 4.00 | 8.00 | 6.00 | 6.06 | 0.00 | 0.00% | 0.16 | 0 | 9 | 1.11 | -0.98 | 0.02 | 0.00 | 10/7/2025 | 10/20/2025 3:59:45 PM EST |
| 38.00 | 5.00 | 9.10 | 7.05 | 8.50 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.24 | -0.99 | 0.01 | 0.00 | 10/9/2025 | 10/20/2025 3:59:45 PM EST |
| 39.00 | 6.00 | 10.10 | 8.05 | 6.34 | 0.00 | 0.00% | 0.21 | 0 | 5 | 1.31 | -1.00 | 0.00 | 0.00 | 10/2/2025 | 10/20/2025 3:59:45 PM EST |
| 40.00 | 7.00 | 11.10 | 9.05 | 8.20 | 0.00 | 0.00% | 0.23 | 0 | 2 | 1.37 | -1.00 | 0.00 | 0.00 | 10/2/2025 | 10/20/2025 3:59:45 PM EST |
| 41.00 | 8.00 | 12.10 | 10.05 | 7.68 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 9/25/2025 | 10/20/2025 3:59:45 PM EST |
| 42.00 | 9.00 | 13.10 | 11.05 | 6.98 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 5/16/2025 | 10/20/2025 3:59:45 PM EST |
| 43.00 | 10.00 | 14.10 | 12.05 | 12.40 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 7/15/2025 | 10/20/2025 3:59:45 PM EST |
| 44.00 | 11.00 | 15.10 | 13.05 | 8.30 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 4/25/2025 | 10/20/2025 3:59:45 PM EST |
| 45.00 | 12.00 | 16.10 | 14.05 | 14.40 | 0.00 | 0.00% | 0.31 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 7/14/2025 | 10/20/2025 3:59:45 PM EST |
| 46.00 | 13.00 | 17.10 | 15.05 | 8.13 | 0.00 | 0.00% | 0.33 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 4/10/2025 | 10/20/2025 3:59:45 PM EST |
| 47.00 | 14.00 | 18.10 | 16.05 | % | 0.34 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 10/20/2025 3:59:45 PM EST | |||
| 50.00 | 17.00 | 21.10 | 19.05 | 18.40 | 0.00 | 0.00% | 0.38 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 8/29/2025 | 10/20/2025 3:59:45 PM EST |
| 55.00 | 22.00 | 26.10 | 24.05 | % | 0.44 | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 10/20/2025 3:59:45 PM EST | |||
| 60.00 | 27.00 | 31.10 | 29.05 | % | 0.48 | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 10/20/2025 3:59:45 PM EST |