Options Chain for THE CAMPBELLS COMPANY COM (CPB) - $33.55 as of 5/27/2025 5:25:26 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 24.00 | 8.40 | 12.20 | % | 0 | 0 | 2.31 | 1.00 | 0.00 | 0.00 | 5/27/2025 3:59:57 PM EST | |||
| 25.00 | 7.30 | 11.40 | % | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 5/27/2025 3:59:57 PM EST | |||
| 26.00 | 6.30 | 10.40 | % | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 5/27/2025 3:59:57 PM EST | |||
| 27.00 | 5.30 | 9.40 | % | 0 | 0 | 1.57 | 1.00 | 0.00 | -0.01 | 5/27/2025 3:59:57 PM EST | |||
| 28.00 | 4.70 | 7.60 | % | 0 | 0 | 1.32 | 0.98 | 0.01 | -0.01 | 5/27/2025 3:59:57 PM EST | |||
| 29.00 | 5.40 | 5.60 | % | 0 | 0 | 0.63 | 0.96 | 0.03 | -0.01 | 5/27/2025 3:59:57 PM EST | |||
| 30.00 | 3.10 | 6.50 | 3.88 | 0.00 | 0.00% | 0 | 5 | 1.12 | 0.92 | 0.04 | -0.02 | 5/23/2025 | 5/27/2025 3:59:57 PM EST |
| 31.00 | 2.40 | 3.70 | % | 0 | 0 | 0.24 | 0.87 | 0.06 | -0.03 | 5/27/2025 3:59:57 PM EST | |||
| 32.00 | 2.75 | 2.90 | 2.82 | -1.08 | -27.70% | 4 | 4 | 0.44 | 0.79 | 0.09 | -0.03 | 5/27/2025 | 5/27/2025 3:59:57 PM EST |
| 33.00 | 2.00 | 2.10 | 1.95 | +0.65 | +50.00% | 1 | 25 | 0.42 | 0.70 | 0.11 | -0.04 | 5/27/2025 | 5/27/2025 3:59:57 PM EST |
| 34.00 | 1.40 | 1.45 | 1.38 | 0.00 | 0.00% | 0 | 35 | 0.41 | 0.57 | 0.13 | -0.04 | 5/22/2025 | 5/27/2025 3:59:57 PM EST |
| 35.00 | 0.85 | 0.95 | 0.85 | -0.05 | -5.56% | 1 | 26 | 0.39 | 0.44 | 0.14 | -0.04 | 5/27/2025 | 5/27/2025 3:59:57 PM EST |
| 36.00 | 0.50 | 0.60 | 0.55 | +0.20 | +57.15% | 36 | 73 | 0.39 | 0.31 | 0.12 | -0.03 | 5/27/2025 | 5/27/2025 3:59:57 PM EST |
| 37.00 | 0.25 | 0.35 | 0.30 | -0.17 | -36.17% | 80 | 17 | 0.38 | 0.20 | 0.10 | -0.02 | 5/27/2025 | 5/27/2025 3:59:57 PM EST |
| 38.00 | 0.10 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 113 | 0.40 | 0.12 | 0.07 | -0.02 | 5/23/2025 | 5/27/2025 3:59:57 PM EST |
| 39.00 | 0.00 | 0.35 | 0.20 | 0.00 | 0.00% | 0 | 23 | 0.44 | 0.07 | 0.05 | -0.01 | 5/20/2025 | 5/27/2025 3:59:57 PM EST |
| 40.00 | 0.00 | 1.35 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.08 | 0.04 | 0.03 | -0.01 | 5/12/2025 | 5/27/2025 3:59:57 PM EST |
| 41.00 | 0.00 | 0.35 | % | 0 | 0 | 0.70 | 0.02 | 0.01 | 0.00 | 5/27/2025 3:59:57 PM EST | |||
| 42.00 | 0.00 | 0.35 | % | 0 | 0 | 0.77 | 0.01 | 0.01 | 0.00 | 5/27/2025 3:59:57 PM EST | |||
| 43.00 | 0.00 | 0.55 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:57 PM EST | |||
| 44.00 | 0.00 | 0.55 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:57 PM EST | |||
| 45.00 | 0.00 | 0.50 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:57 PM EST | |||
| 46.00 | 0.00 | 0.65 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:57 PM EST | |||
| 47.00 | 0.00 | 0.60 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:57 PM EST | |||
| 50.00 | 0.00 | 0.50 | % | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 24.00 | 0.00 | 0.65 | % | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:57 PM EST | |||
| 25.00 | 0.00 | 0.35 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:57 PM EST | |||
| 26.00 | 0.00 | 0.35 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:57 PM EST | |||
| 27.00 | 0.00 | 1.30 | % | 0 | 0 | 1.53 | 0.00 | 0.00 | -0.01 | 5/27/2025 3:59:57 PM EST | |||
| 28.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 3 | 0.66 | -0.02 | 0.01 | -0.01 | 5/23/2025 | 5/27/2025 3:59:57 PM EST |
| 29.00 | 0.00 | 0.15 | 0.08 | 0.00 | 0.00% | 0 | 12 | 0.57 | -0.04 | 0.03 | -0.01 | 5/22/2025 | 5/27/2025 3:59:57 PM EST |
| 30.00 | 0.10 | 0.20 | 0.20 | -0.06 | -23.08% | 5 | 13 | 0.48 | -0.08 | 0.04 | -0.02 | 5/27/2025 | 5/27/2025 3:59:57 PM EST |
| 31.00 | 0.20 | 0.30 | 0.34 | 0.00 | 0.00% | 0 | 31 | 0.46 | -0.13 | 0.06 | -0.03 | 5/22/2025 | 5/27/2025 3:59:57 PM EST |
| 32.00 | 0.35 | 0.45 | 0.40 | -0.30 | -42.86% | 2 | 43 | 0.45 | -0.21 | 0.09 | -0.03 | 5/27/2025 | 5/27/2025 3:59:57 PM EST |
| 33.00 | 0.60 | 0.70 | 0.70 | 0.00 | 0.00% | 2 | 63 | 0.43 | -0.30 | 0.11 | -0.04 | 5/27/2025 | 5/27/2025 3:59:57 PM EST |
| 34.00 | 0.95 | 1.05 | 1.09 | -0.45 | -29.23% | 100 | 60 | 0.42 | -0.43 | 0.13 | -0.04 | 5/27/2025 | 5/27/2025 3:59:57 PM EST |
| 35.00 | 1.45 | 1.55 | 1.56 | 0.00 | 0.00% | 0 | 177 | 0.40 | -0.56 | 0.14 | -0.04 | 5/21/2025 | 5/27/2025 3:59:57 PM EST |
| 36.00 | 2.05 | 2.20 | 2.17 | +0.63 | +40.91% | 6 | 21 | 0.38 | -0.69 | 0.12 | -0.03 | 5/27/2025 | 5/27/2025 3:59:57 PM EST |
| 37.00 | 2.80 | 4.70 | 2.20 | 0.00 | 0.00% | 0 | 5 | 0.80 | -0.80 | 0.10 | -0.02 | 5/6/2025 | 5/27/2025 3:59:57 PM EST |
| 38.00 | 3.70 | 3.90 | 2.75 | 0.00 | 0.00% | 0 | 4 | 0.39 | -0.88 | 0.07 | -0.02 | 5/9/2025 | 5/27/2025 3:59:57 PM EST |
| 39.00 | 2.65 | 6.70 | % | 0 | 0 | 0.90 | -0.93 | 0.05 | -0.01 | 5/27/2025 3:59:57 PM EST | |||
| 40.00 | 3.70 | 7.80 | 4.80 | 0.00 | 0.00% | 0 | 0 | 0.66 | -0.96 | 0.03 | -0.01 | 5/7/2025 | 5/27/2025 3:59:57 PM EST |
| 41.00 | 4.70 | 8.20 | 5.62 | 0.00 | 0.00% | 0 | 0 | 0.98 | -0.98 | 0.01 | 0.00 | 5/19/2025 | 5/27/2025 3:59:57 PM EST |
| 42.00 | 5.70 | 9.80 | % | 0 | 0 | 1.27 | -0.99 | 0.01 | 0.00 | 5/27/2025 3:59:57 PM EST | |||
| 43.00 | 6.70 | 10.80 | % | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 5/27/2025 3:59:57 PM EST | |||
| 44.00 | 7.70 | 11.80 | % | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 5/27/2025 3:59:57 PM EST | |||
| 45.00 | 8.70 | 12.80 | % | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 5/27/2025 3:59:57 PM EST | |||
| 46.00 | 9.70 | 13.80 | % | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 5/27/2025 3:59:57 PM EST | |||
| 47.00 | 10.70 | 14.80 | % | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 5/27/2025 3:59:57 PM EST | |||
| 50.00 | 13.70 | 17.80 | % | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 5/27/2025 3:59:57 PM EST |