Options Chain for THE CAMPBELLS COMPANY COM (CPB) - $41.64 as of 12/26/2024 1:50:21 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 10.50 | 13.60 | 11.90 | 0.00 | 0.00% | 0 | 10 | 7.83 | 1.00 | 0.00 | 0.00 | 12/18/2024 | 12/26/2024 1:59:08 PM EST |
| 31.00 | 8.70 | 10.90 | % | 0 | 0 | 3.60 | 1.00 | 0.00 | 0.00 | 12/26/2024 1:59:08 PM EST | |||
| 32.00 | 8.60 | 11.40 | % | 0 | 0 | 6.48 | 1.00 | 0.00 | 0.00 | 12/26/2024 1:59:08 PM EST | |||
| 33.00 | 6.70 | 10.80 | % | 0 | 0 | 6.64 | 1.00 | 0.00 | 0.00 | 12/26/2024 1:59:08 PM EST | |||
| 34.00 | 6.90 | 9.50 | % | 0 | 0 | 3.44 | 1.00 | 0.00 | 0.00 | 12/26/2024 1:59:08 PM EST | |||
| 35.00 | 5.70 | 8.60 | % | 0 | 0 | 5.37 | 1.00 | 0.00 | 0.00 | 12/26/2024 1:59:08 PM EST | |||
| 36.00 | 4.40 | 6.90 | % | 0 | 0 | 3.89 | 1.00 | 0.00 | 0.00 | 12/26/2024 1:59:08 PM EST | |||
| 37.00 | 3.30 | 5.90 | % | 0 | 0 | 3.47 | 1.00 | 0.00 | 0.00 | 12/26/2024 1:59:08 PM EST | |||
| 38.00 | 2.35 | 4.90 | % | 0 | 0 | 3.04 | 1.00 | 0.00 | 0.00 | 12/26/2024 1:59:08 PM EST | |||
| 39.00 | 1.45 | 3.80 | % | 0 | 0 | 2.48 | 1.00 | 0.00 | 0.00 | 12/26/2024 1:59:08 PM EST | |||
| 40.00 | 0.05 | 2.00 | 1.55 | -0.20 | -11.43% | 2 | 1 | 1.01 | 1.00 | 0.01 | 0.00 | 12/26/2024 | 12/26/2024 1:59:08 PM EST |
| 41.00 | 0.70 | 0.90 | 0.57 | 0.00 | 0.00% | 0 | 11 | 0.37 | 0.94 | 0.30 | -0.02 | 12/23/2024 | 12/26/2024 1:59:08 PM EST |
| 42.00 | 0.05 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 102 | 0.19 | 0.34 | 0.71 | -0.07 | 12/24/2024 | 12/26/2024 1:59:08 PM EST |
| 43.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 210 | 0.44 | 0.01 | 0.02 | 0.00 | 12/24/2024 | 12/26/2024 1:59:08 PM EST |
| 44.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 77 | 0.80 | 0.00 | 0.00 | 0.00 | 12/20/2024 | 12/26/2024 1:59:08 PM EST |
| 45.00 | 0.00 | 0.05 | 0.05 | -0.03 | -37.50% | 1 | 25 | 0.88 | 0.00 | 0.00 | 0.00 | 12/26/2024 | 12/26/2024 1:59:08 PM EST |
| 46.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 23 | 1.07 | 0.00 | 0.00 | 0.00 | 12/16/2024 | 12/26/2024 1:59:08 PM EST |
| 47.00 | 0.00 | 0.50 | 0.75 | 0.00 | 0.00% | 0 | 3 | 2.28 | 0.00 | 0.00 | 0.00 | 11/22/2024 | 12/26/2024 1:59:08 PM EST |
| 48.00 | 0.00 | 0.50 | 0.08 | 0.00 | 0.00% | 0 | 13 | 2.53 | 0.00 | 0.00 | 0.00 | 12/5/2024 | 12/26/2024 1:59:08 PM EST |
| 49.00 | 0.00 | 0.50 | 0.38 | 0.00 | 0.00% | 0 | 3 | 2.76 | 0.00 | 0.00 | 0.00 | 11/25/2024 | 12/26/2024 1:59:08 PM EST |
| 50.00 | 0.00 | 0.25 | 0.25 | 0.00 | 0.00% | 0 | 5 | 2.45 | 0.00 | 0.00 | 0.00 | 11/27/2024 | 12/26/2024 1:59:08 PM EST |
| 51.00 | 0.00 | 0.50 | 0.12 | 0.00 | 0.00% | 0 | 1 | 3.19 | 0.00 | 0.00 | 0.00 | 11/25/2024 | 12/26/2024 1:59:08 PM EST |
| 52.00 | 0.00 | 0.50 | % | 0 | 0 | 3.40 | 0.00 | 0.00 | 0.00 | 12/26/2024 1:59:08 PM EST | |||
| 53.00 | 0.00 | 0.50 | % | 0 | 0 | 3.60 | 0.00 | 0.00 | 0.00 | 12/26/2024 1:59:08 PM EST | |||
| 54.00 | 0.00 | 0.50 | % | 0 | 0 | 3.78 | 0.00 | 0.00 | 0.00 | 12/26/2024 1:59:08 PM EST | |||
| 55.00 | 0.00 | 0.50 | % | 0 | 0 | 3.97 | 0.00 | 0.00 | 0.00 | 12/26/2024 1:59:08 PM EST | |||
| 56.00 | 0.00 | 0.25 | % | 0 | 0 | 3.51 | 0.00 | 0.00 | 0.00 | 12/26/2024 1:59:08 PM EST | |||
| 57.00 | 0.00 | 0.50 | % | 0 | 0 | 4.32 | 0.00 | 0.00 | 0.00 | 12/26/2024 1:59:08 PM EST | |||
| 60.00 | 0.00 | 0.50 | % | 0 | 0 | 4.81 | 0.00 | 0.00 | 0.00 | 12/26/2024 1:59:08 PM EST | |||
| 65.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 10 | 0.00 | 0.00 | 0.00 | 0.00 | 11/8/2024 | 12/26/2024 1:59:08 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.50 | % | 0 | 0 | 4.90 | 0.00 | 0.00 | 0.00 | 12/26/2024 1:59:08 PM EST | |||
| 31.00 | 0.00 | 0.50 | % | 0 | 0 | 4.53 | 0.00 | 0.00 | 0.00 | 12/26/2024 1:59:08 PM EST | |||
| 32.00 | 0.00 | 0.50 | % | 0 | 0 | 4.15 | 0.00 | 0.00 | 0.00 | 12/26/2024 1:59:08 PM EST | |||
| 33.00 | 0.00 | 0.50 | % | 0 | 0 | 3.79 | 0.00 | 0.00 | 0.00 | 12/26/2024 1:59:08 PM EST | |||
| 34.00 | 0.00 | 0.50 | % | 0 | 0 | 3.44 | 0.00 | 0.00 | 0.00 | 12/26/2024 1:59:08 PM EST | |||
| 35.00 | 0.00 | 0.50 | % | 0 | 0 | 3.08 | 0.00 | 0.00 | 0.00 | 12/26/2024 1:59:08 PM EST | |||
| 36.00 | 0.00 | 0.50 | % | 0 | 0 | 2.73 | 0.00 | 0.00 | 0.00 | 12/26/2024 1:59:08 PM EST | |||
| 37.00 | 0.00 | 0.50 | 0.16 | 0.00 | 0.00% | 0 | 2 | 2.39 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 12/26/2024 1:59:08 PM EST |
| 38.00 | 0.00 | 0.50 | % | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 12/26/2024 1:59:08 PM EST | |||
| 39.00 | 0.00 | 0.75 | % | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 12/26/2024 1:59:08 PM EST | |||
| 40.00 | 0.00 | 0.10 | 0.07 | 0.00 | 0.00% | 0 | 85 | 0.68 | 0.00 | 0.01 | 0.00 | 12/23/2024 | 12/26/2024 1:59:08 PM EST |
| 41.00 | 0.00 | 0.10 | 0.20 | 0.00 | 0.00% | 0 | 108 | 0.38 | -0.06 | 0.30 | -0.02 | 12/23/2024 | 12/26/2024 1:59:08 PM EST |
| 42.00 | 0.30 | 0.40 | 0.30 | -0.10 | -25.00% | 3 | 134 | 0.30 | -0.66 | 0.71 | -0.07 | 12/26/2024 | 12/26/2024 1:59:08 PM EST |
| 43.00 | 1.05 | 1.35 | 1.76 | 0.00 | 0.00% | 0 | 7 | 0.63 | -0.99 | 0.02 | 0.00 | 12/23/2024 | 12/26/2024 1:59:08 PM EST |
| 44.00 | 1.15 | 3.60 | 2.43 | 0.00 | 0.00% | 0 | 0 | 2.43 | -1.00 | 0.00 | 0.00 | 12/19/2024 | 12/26/2024 1:59:08 PM EST |
| 45.00 | 1.25 | 4.70 | 0.80 | 0.00 | 0.00% | 0 | 0 | 2.90 | -1.00 | 0.00 | 0.00 | 12/3/2024 | 12/26/2024 1:59:08 PM EST |
| 46.00 | 2.30 | 6.30 | 3.44 | 0.00 | 0.00% | 0 | 5 | 3.94 | -1.00 | 0.00 | 0.00 | 12/6/2024 | 12/26/2024 1:59:08 PM EST |
| 47.00 | 4.10 | 6.70 | 4.37 | 0.00 | 0.00% | 0 | 1 | 3.54 | -1.00 | 0.00 | 0.00 | 12/6/2024 | 12/26/2024 1:59:08 PM EST |
| 48.00 | 4.20 | 8.30 | 4.81 | 0.00 | 0.00% | 0 | 1 | 4.57 | -1.00 | 0.00 | 0.00 | 12/4/2024 | 12/26/2024 1:59:08 PM EST |
| 49.00 | 5.20 | 9.30 | % | 0 | 0 | 4.87 | -1.00 | 0.00 | 0.00 | 12/26/2024 1:59:08 PM EST | |||
| 50.00 | 6.20 | 10.30 | % | 0 | 0 | 5.14 | -1.00 | 0.00 | 0.00 | 12/26/2024 1:59:08 PM EST | |||
| 51.00 | 7.20 | 11.30 | % | 0 | 0 | 5.41 | -1.00 | 0.00 | 0.00 | 12/26/2024 1:59:08 PM EST | |||
| 52.00 | 8.20 | 12.30 | % | 0 | 0 | 5.66 | -1.00 | 0.00 | 0.00 | 12/26/2024 1:59:08 PM EST | |||
| 53.00 | 9.20 | 13.30 | % | 0 | 0 | 5.90 | -1.00 | 0.00 | 0.00 | 12/26/2024 1:59:08 PM EST | |||
| 54.00 | 10.20 | 14.30 | % | 0 | 0 | 6.13 | -1.00 | 0.00 | 0.00 | 12/26/2024 1:59:08 PM EST | |||
| 55.00 | 11.20 | 15.30 | % | 0 | 0 | 6.36 | -1.00 | 0.00 | 0.00 | 12/26/2024 1:59:08 PM EST | |||
| 56.00 | 12.30 | 16.30 | % | 0 | 0 | 6.58 | -1.00 | 0.00 | 0.00 | 12/26/2024 1:59:08 PM EST | |||
| 57.00 | 13.60 | 17.30 | % | 0 | 0 | 6.79 | -1.00 | 0.00 | 0.00 | 12/26/2024 1:59:08 PM EST | |||
| 60.00 | 16.20 | 20.30 | % | 0 | 0 | 7.39 | -1.00 | 0.00 | 0.00 | 12/26/2024 1:59:08 PM EST | |||
| 65.00 | 21.20 | 25.30 | % | 0 | 0 | 8.28 | -1.00 | 0.00 | 0.00 | 12/26/2024 1:59:08 PM EST |