Options Chain for THE CAMPBELLS COMPANY COM (CPB) - $35.86 as of 5/5/2025 2:49:57 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 10.10 | 12.70 | % | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 28.00 | 7.70 | 8.10 | 8.15 | 0.00 | 0.00% | 0 | 10 | 0.51 | 0.97 | 0.01 | -0.01 | 5/1/2025 | 5/5/2025 3:59:59 PM EST |
| 30.00 | 4.70 | 6.20 | 6.67 | 0.00 | 0.00% | 0 | 3 | 0.20 | 0.92 | 0.03 | -0.01 | 4/25/2025 | 5/5/2025 3:59:59 PM EST |
| 31.00 | 4.80 | 5.20 | 5.64 | 0.00 | 0.00% | 0 | 2 | 0.33 | 0.88 | 0.04 | -0.01 | 4/25/2025 | 5/5/2025 3:59:59 PM EST |
| 32.00 | 2.80 | 4.70 | 4.78 | 0.00 | 0.00% | 0 | 2 | 0.36 | 0.83 | 0.06 | -0.02 | 4/25/2025 | 5/5/2025 3:59:59 PM EST |
| 33.00 | 3.30 | 3.50 | 3.40 | -0.80 | -19.05% | 3 | 202 | 0.33 | 0.76 | 0.07 | -0.02 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 34.00 | 2.60 | 2.80 | 3.90 | 0.00 | 0.00% | 0 | 1 | 0.33 | 0.69 | 0.08 | -0.02 | 4/24/2025 | 5/5/2025 3:59:59 PM EST |
| 35.00 | 1.95 | 2.10 | 2.25 | 0.00 | 0.00% | 0 | 314 | 0.32 | 0.60 | 0.09 | -0.02 | 5/2/2025 | 5/5/2025 3:59:59 PM EST |
| 36.00 | 1.35 | 1.55 | 1.39 | -0.26 | -15.76% | 29 | 31 | 0.31 | 0.51 | 0.10 | -0.02 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 37.00 | 0.30 | 1.85 | 1.25 | 0.00 | 0.00% | 0 | 71 | 0.31 | 0.40 | 0.11 | -0.02 | 5/2/2025 | 5/5/2025 3:59:59 PM EST |
| 38.00 | 0.60 | 0.75 | 0.88 | +0.13 | +17.34% | 1 | 381 | 0.29 | 0.29 | 0.10 | -0.01 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 39.00 | 0.35 | 0.50 | 0.40 | -0.15 | -27.28% | 16 | 44 | 0.29 | 0.21 | 0.08 | -0.01 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 40.00 | 0.20 | 0.30 | 0.25 | -0.10 | -28.58% | 44 | 1,053 | 0.27 | 0.14 | 0.06 | -0.01 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 41.00 | 0.10 | 0.20 | 0.15 | -0.10 | -40.00% | 5 | 68 | 0.28 | 0.10 | 0.05 | -0.01 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 42.00 | 0.05 | 0.15 | 0.10 | -0.05 | -33.34% | 1 | 49 | 0.28 | 0.07 | 0.04 | -0.01 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 43.00 | 0.05 | 0.20 | 0.08 | -0.04 | -33.34% | 7 | 841 | 0.34 | 0.04 | 0.03 | 0.00 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 44.00 | 0.00 | 0.75 | 0.11 | 0.00 | 0.00% | 0 | 7 | 0.60 | 0.02 | 0.01 | 0.00 | 4/24/2025 | 5/5/2025 3:59:59 PM EST |
| 45.00 | 0.00 | 0.15 | 0.10 | +0.01 | +11.12% | 4 | 913 | 0.37 | 0.02 | 0.01 | 0.00 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 46.00 | 0.00 | 0.50 | % | 0 | 0 | 0.60 | 0.01 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 47.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 640 | 0.72 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 5/5/2025 3:59:59 PM EST |
| 50.00 | 0.00 | 0.30 | 0.30 | 0.00 | 0.00% | 0 | 1,164 | 0.64 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 5/5/2025 3:59:59 PM EST |
| 55.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 64 | 0.87 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 5/5/2025 3:59:59 PM EST |
| 60.00 | 0.00 | 0.50 | 0.20 | 0.00 | 0.00% | 0 | 40 | 0.99 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 5/5/2025 3:59:59 PM EST |
| 65.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 12 | 1.10 | 0.00 | 0.00 | 0.00 | 4/2/2025 | 5/5/2025 3:59:59 PM EST |
| 70.00 | 0.00 | 0.50 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 75.00 | 0.00 | 0.50 | % | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 1.35 | 0.10 | 0.00 | 0.00% | 0 | 5 | 0.85 | 0.00 | 0.00 | 0.00 | 2/26/2025 | 5/5/2025 3:59:59 PM EST |
| 28.00 | 0.00 | 0.25 | 0.20 | 0.00 | 0.00% | 0 | 21 | 0.52 | -0.03 | 0.01 | -0.01 | 2/18/2025 | 5/5/2025 3:59:59 PM EST |
| 30.00 | 0.15 | 0.30 | 0.25 | +0.03 | +13.64% | 3 | 91 | 0.39 | -0.08 | 0.03 | -0.01 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 31.00 | 0.25 | 0.40 | 0.30 | 0.00 | 0.00% | 21 | 23 | 0.38 | -0.12 | 0.04 | -0.01 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 32.00 | 0.40 | 0.50 | 0.45 | 0.00 | 0.00% | 0 | 61 | 0.36 | -0.17 | 0.06 | -0.02 | 5/2/2025 | 5/5/2025 3:59:59 PM EST |
| 33.00 | 0.60 | 0.70 | 0.63 | +0.03 | +5.00% | 8 | 1,100 | 0.35 | -0.24 | 0.07 | -0.02 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 34.00 | 0.80 | 0.95 | 0.90 | -0.07 | -7.22% | 23 | 43 | 0.32 | -0.31 | 0.08 | -0.02 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 35.00 | 1.15 | 1.30 | 1.25 | +0.14 | +12.62% | 167 | 626 | 0.32 | -0.40 | 0.09 | -0.02 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 36.00 | 0.95 | 1.75 | 1.70 | +0.15 | +9.68% | 4 | 88 | 0.25 | -0.49 | 0.10 | -0.02 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 37.00 | 2.10 | 2.30 | 1.95 | 0.00 | 0.00% | 0 | 73 | 0.30 | -0.60 | 0.11 | -0.02 | 5/2/2025 | 5/5/2025 3:59:59 PM EST |
| 38.00 | 2.80 | 2.95 | 2.90 | +0.17 | +6.23% | 2 | 1,341 | 0.29 | -0.71 | 0.10 | -0.01 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 39.00 | 3.50 | 3.70 | 3.70 | +0.44 | +13.50% | 1 | 38 | 0.27 | -0.79 | 0.08 | -0.01 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 40.00 | 4.40 | 4.60 | 4.50 | +0.20 | +4.66% | 2 | 705 | 0.32 | -0.86 | 0.06 | -0.01 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 41.00 | 5.30 | 7.40 | 5.14 | 0.00 | 0.00% | 0 | 2 | 0.32 | -0.90 | 0.05 | -0.01 | 5/2/2025 | 5/5/2025 3:59:59 PM EST |
| 42.00 | 5.20 | 8.40 | % | 0 | 0 | 0.36 | -0.93 | 0.04 | -0.01 | 5/5/2025 3:59:59 PM EST | |||
| 43.00 | 7.10 | 7.70 | 6.73 | 0.00 | 0.00% | 0 | 717 | 0.39 | -0.96 | 0.03 | 0.00 | 4/30/2025 | 5/5/2025 3:59:59 PM EST |
| 44.00 | 8.10 | 9.80 | % | 0 | 0 | 0.43 | -0.98 | 0.01 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 45.00 | 9.10 | 11.40 | 6.50 | 0.00 | 0.00% | 0 | 0 | 0.46 | -0.98 | 0.01 | 0.00 | 4/15/2025 | 5/5/2025 3:59:59 PM EST |
| 46.00 | 10.10 | 11.80 | % | 0 | 0 | 0.50 | -0.99 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 47.00 | 9.50 | 13.40 | 7.60 | 0.00 | 0.00% | 0 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 4/4/2025 | 5/5/2025 3:59:59 PM EST |
| 50.00 | 12.80 | 15.60 | 6.97 | 0.00 | 0.00% | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 3/10/2025 | 5/5/2025 3:59:59 PM EST |
| 55.00 | 17.50 | 21.40 | % | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 60.00 | 22.50 | 26.30 | % | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 65.00 | 27.50 | 31.40 | % | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 70.00 | 32.50 | 36.40 | % | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 75.00 | 37.50 | 41.40 | % | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST |