Options Chain for THE CAMPBELLS COMPANY COM (CPB) - $30.31 as of 10/15/2025 8:36:21 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 | 8.40 | 12.30 | 10.35 | % | 0.52 | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 10/14/2025 4:00:07 PM EST | |||
| 21.00 | 7.40 | 11.50 | 9.45 | % | 0.45 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 10/14/2025 4:00:07 PM EST | |||
| 22.00 | 6.40 | 10.30 | 8.35 | % | 0.38 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 10/14/2025 4:00:07 PM EST | |||
| 23.00 | 5.50 | 9.20 | 7.35 | % | 0.32 | 0 | 0 | 1.22 | 0.99 | 0.01 | -0.01 | 10/14/2025 4:00:07 PM EST | |||
| 24.00 | 5.40 | 8.00 | 6.70 | % | 0.28 | 0 | 0 | 1.04 | 0.97 | 0.02 | -0.01 | 10/14/2025 4:00:07 PM EST | |||
| 25.00 | 3.60 | 7.30 | 5.45 | % | 0.22 | 0 | 0 | 1.03 | 0.95 | 0.03 | -0.01 | 10/14/2025 4:00:07 PM EST | |||
| 26.00 | 2.70 | 5.70 | 4.20 | % | 0.16 | 0 | 0 | 0.73 | 0.91 | 0.04 | -0.01 | 10/14/2025 4:00:07 PM EST | |||
| 27.00 | 1.65 | 5.00 | 3.33 | % | 0.12 | 0 | 0 | 0.72 | 0.86 | 0.06 | -0.02 | 10/14/2025 4:00:07 PM EST | |||
| 28.00 | 2.00 | 4.00 | 3.00 | % | 0.11 | 0 | 0 | 0.62 | 0.79 | 0.08 | -0.02 | 10/14/2025 4:00:07 PM EST | |||
| 29.00 | 0.20 | 2.50 | 1.35 | % | 0.05 | 0 | 0 | 0.76 | 0.70 | 0.09 | -0.02 | 10/14/2025 4:00:07 PM EST | |||
| 30.00 | 1.35 | 1.75 | 1.55 | 1.51 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.28 | 0.60 | 0.11 | -0.02 | 10/14/2025 | 10/14/2025 4:00:07 PM EST |
| 31.00 | 0.95 | 1.40 | 1.18 | 0.88 | 0.00 | 0.00% | 0.04 | 0 | 0 | 0.31 | 0.49 | 0.11 | -0.02 | 10/14/2025 | 10/14/2025 4:00:07 PM EST |
| 32.00 | 0.45 | 0.95 | 0.70 | 0.58 | 0.00 | 0.00% | 0.02 | 0 | 0 | 0.28 | 0.39 | 0.11 | -0.02 | 10/14/2025 | 10/14/2025 4:00:07 PM EST |
| 33.00 | 0.25 | 0.60 | 0.43 | 0.36 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.26 | 0.29 | 0.09 | -0.02 | 10/14/2025 | 10/14/2025 4:00:07 PM EST |
| 34.00 | 0.10 | 0.45 | 0.28 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.36 | 0.21 | 0.08 | -0.01 | 10/14/2025 | 10/14/2025 4:00:07 PM EST |
| 35.00 | 0.05 | 0.40 | 0.23 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.40 | 0.15 | 0.06 | -0.01 | 10/14/2025 | 10/14/2025 4:00:07 PM EST |
| 36.00 | 0.00 | 2.20 | 1.10 | % | 0.03 | 0 | 0 | 0.95 | 0.10 | 0.05 | -0.01 | 10/14/2025 4:00:07 PM EST | |||
| 37.00 | 0.00 | 2.20 | 1.10 | % | 0.03 | 0 | 0 | 1.01 | 0.06 | 0.03 | -0.01 | 10/14/2025 4:00:07 PM EST | |||
| 38.00 | 0.00 | 1.75 | 0.88 | % | 0.02 | 0 | 0 | 0.90 | 0.04 | 0.02 | 0.00 | 10/14/2025 4:00:07 PM EST | |||
| 39.00 | 0.00 | 2.20 | 1.10 | % | 0.03 | 0 | 0 | 1.12 | 0.02 | 0.02 | 0.00 | 10/14/2025 4:00:07 PM EST | |||
| 40.00 | 0.00 | 2.20 | 1.10 | % | 0.03 | 0 | 0 | 1.17 | 0.01 | 0.01 | 0.00 | 10/14/2025 4:00:07 PM EST | |||
| 41.00 | 0.00 | 1.55 | 0.78 | % | 0.02 | 0 | 0 | 0.99 | 0.01 | 0.01 | 0.00 | 10/14/2025 4:00:07 PM EST | |||
| 45.00 | 0.00 | 1.75 | 0.88 | % | 0.02 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 10/14/2025 4:00:07 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 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 10/14/2025 4:00:07 PM EST | |||
| 21.00 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 10/14/2025 4:00:07 PM EST | |||
| 22.00 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 10/14/2025 4:00:07 PM EST | |||
| 23.00 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 1.38 | -0.01 | 0.01 | -0.01 | 10/14/2025 4:00:07 PM EST | |||
| 24.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.78 | -0.03 | 0.02 | -0.01 | 10/14/2025 4:00:07 PM EST | |||
| 25.00 | 0.00 | 0.35 | 0.18 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.52 | -0.05 | 0.03 | -0.01 | 10/14/2025 | 10/14/2025 4:00:07 PM EST |
| 26.00 | 0.05 | 0.75 | 0.40 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.45 | -0.09 | 0.04 | -0.01 | 10/13/2025 | 10/14/2025 4:00:07 PM EST |
| 27.00 | 0.10 | 0.45 | 0.28 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 18 | 0.43 | -0.14 | 0.06 | -0.02 | 10/14/2025 | 10/14/2025 4:00:07 PM EST |
| 28.00 | 0.25 | 0.70 | 0.48 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 13 | 0.34 | -0.21 | 0.08 | -0.02 | 10/10/2025 | 10/14/2025 4:00:07 PM EST |
| 29.00 | 0.10 | 0.95 | 0.53 | 0.84 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.41 | -0.30 | 0.09 | -0.02 | 10/14/2025 | 10/14/2025 4:00:07 PM EST |
| 30.00 | 0.90 | 1.25 | 1.08 | 1.27 | 0.00 | 0.00% | 0.04 | 0 | 11 | 0.33 | -0.40 | 0.11 | -0.02 | 10/14/2025 | 10/14/2025 4:00:07 PM EST |
| 31.00 | 1.30 | 1.80 | 1.55 | 1.65 | 0.00 | 0.00% | 0.05 | 0 | 100 | 0.31 | -0.51 | 0.11 | -0.02 | 10/10/2025 | 10/14/2025 4:00:07 PM EST |
| 32.00 | 1.95 | 2.50 | 2.23 | 2.52 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.60 | -0.61 | 0.11 | -0.02 | 10/14/2025 | 10/14/2025 4:00:07 PM EST |
| 33.00 | 2.05 | 3.70 | 2.88 | % | 0.09 | 0 | 0 | 0.51 | -0.71 | 0.09 | -0.02 | 10/14/2025 4:00:07 PM EST | |||
| 34.00 | 2.20 | 5.70 | 3.95 | % | 0.12 | 0 | 0 | 0.84 | -0.79 | 0.08 | -0.01 | 10/14/2025 4:00:07 PM EST | |||
| 35.00 | 3.00 | 6.60 | 4.80 | % | 0.14 | 0 | 0 | 0.96 | -0.85 | 0.06 | -0.01 | 10/14/2025 4:00:07 PM EST | |||
| 36.00 | 4.00 | 7.80 | 5.90 | % | 0.16 | 0 | 0 | 1.02 | -0.90 | 0.05 | -0.01 | 10/14/2025 4:00:07 PM EST | |||
| 37.00 | 4.80 | 8.80 | 6.80 | % | 0.18 | 0 | 0 | 1.09 | -0.94 | 0.03 | -0.01 | 10/14/2025 4:00:07 PM EST | |||
| 38.00 | 5.80 | 9.80 | 7.80 | % | 0.21 | 0 | 0 | 1.15 | -0.96 | 0.02 | 0.00 | 10/14/2025 4:00:07 PM EST | |||
| 39.00 | 6.80 | 10.80 | 8.80 | % | 0.23 | 0 | 0 | 1.20 | -0.98 | 0.02 | 0.00 | 10/14/2025 4:00:07 PM EST | |||
| 40.00 | 7.80 | 11.80 | 9.80 | % | 0.25 | 0 | 0 | 1.26 | -0.99 | 0.01 | 0.00 | 10/14/2025 4:00:07 PM EST | |||
| 41.00 | 8.80 | 12.80 | 10.80 | % | 0.26 | 0 | 0 | 1.31 | -0.99 | 0.01 | 0.00 | 10/14/2025 4:00:07 PM EST | |||
| 45.00 | 12.80 | 16.80 | 14.80 | % | 0.33 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 10/14/2025 4:00:07 PM EST |