Options Chain for THE CAMPBELLS COMPANY COM (CPB) - $33.50 as of 5/27/2025 1:44:48 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 24.00 | 9.00 | 11.90 | % | 0 | 0 | 2.77 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:00 PM EST | |||
| 25.00 | 7.50 | 11.10 | % | 0 | 0 | 2.70 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:00 PM EST | |||
| 26.00 | 7.10 | 8.40 | 7.48 | 0.00 | 0.00% | 0 | 1 | 1.07 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 12:59:00 PM EST |
| 27.00 | 7.10 | 7.90 | 6.62 | 0.00 | 0.00% | 0 | 1 | 1.46 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 12:59:00 PM EST |
| 28.00 | 5.90 | 7.00 | % | 0 | 0 | 1.38 | 0.99 | 0.01 | -0.01 | 5/27/2025 12:59:00 PM EST | |||
| 29.00 | 5.20 | 5.50 | 4.36 | 0.00 | 0.00% | 0 | 1 | 0.83 | 0.97 | 0.02 | -0.01 | 5/23/2025 | 5/27/2025 12:59:00 PM EST |
| 30.00 | 4.30 | 4.50 | 3.50 | 0.00 | 0.00% | 0 | 1 | 0.57 | 0.94 | 0.04 | -0.02 | 5/23/2025 | 5/27/2025 12:59:00 PM EST |
| 31.00 | 3.40 | 3.60 | % | 0 | 0 | 0.53 | 0.88 | 0.07 | -0.03 | 5/27/2025 12:59:00 PM EST | |||
| 32.00 | 2.55 | 2.65 | 2.76 | 0.00 | 0.00% | 0 | 5 | 0.51 | 0.80 | 0.10 | -0.04 | 5/21/2025 | 5/27/2025 12:59:00 PM EST |
| 33.00 | 1.75 | 1.90 | 1.84 | +0.54 | +41.54% | 2 | 9 | 0.49 | 0.69 | 0.13 | -0.05 | 5/27/2025 | 5/27/2025 12:59:00 PM EST |
| 34.00 | 1.15 | 1.25 | 1.20 | +0.33 | +37.94% | 20 | 8 | 0.47 | 0.56 | 0.15 | -0.05 | 5/27/2025 | 5/27/2025 12:59:00 PM EST |
| 35.00 | 0.65 | 0.75 | 0.80 | +0.30 | +60.00% | 145 | 144 | 0.46 | 0.40 | 0.15 | -0.05 | 5/27/2025 | 5/27/2025 12:59:00 PM EST |
| 36.00 | 0.35 | 0.40 | 0.37 | +0.11 | +42.31% | 26 | 111 | 0.43 | 0.26 | 0.13 | -0.04 | 5/27/2025 | 5/27/2025 12:59:00 PM EST |
| 37.00 | 0.15 | 0.25 | 0.17 | +0.05 | +41.67% | 1 | 188 | 0.44 | 0.16 | 0.10 | -0.03 | 5/27/2025 | 5/27/2025 12:59:00 PM EST |
| 38.00 | 0.10 | 0.15 | 0.10 | +0.02 | +25.00% | 2 | 173 | 0.47 | 0.09 | 0.06 | -0.02 | 5/27/2025 | 5/27/2025 12:59:00 PM EST |
| 39.00 | 0.00 | 0.55 | 0.10 | 0.00 | 0.00% | 0 | 8 | 0.88 | 0.04 | 0.04 | -0.01 | 5/21/2025 | 5/27/2025 12:59:00 PM EST |
| 40.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 121 | 0.60 | 0.02 | 0.02 | -0.01 | 5/23/2025 | 5/27/2025 12:59:00 PM EST |
| 41.00 | 0.00 | 0.50 | % | 0 | 0 | 1.04 | 0.01 | 0.01 | 0.00 | 5/27/2025 12:59:00 PM EST | |||
| 42.00 | 0.00 | 0.50 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:00 PM EST | |||
| 43.00 | 0.00 | 0.50 | 0.01 | 0.00 | 0.00% | 0 | 11 | 1.21 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/27/2025 12:59:00 PM EST |
| 44.00 | 0.00 | 0.50 | % | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:00 PM EST | |||
| 45.00 | 0.00 | 0.50 | % | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:00 PM EST | |||
| 46.00 | 0.00 | 0.50 | % | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:00 PM EST | |||
| 47.00 | 0.00 | 0.50 | % | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:00 PM EST | |||
| 50.00 | 0.00 | 0.50 | % | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:00 PM EST | |||
| 55.00 | 0.00 | 0.50 | % | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:00 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 | 0.50 | % | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:00 PM EST | |||
| 25.00 | 0.00 | 1.35 | % | 0 | 0 | 2.35 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:00 PM EST | |||
| 26.00 | 0.00 | 1.35 | % | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:00 PM EST | |||
| 27.00 | 0.00 | 1.35 | % | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:00 PM EST | |||
| 28.00 | 0.00 | 1.35 | % | 0 | 0 | 1.78 | -0.01 | 0.01 | -0.01 | 5/27/2025 12:59:00 PM EST | |||
| 29.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 2 | 0.67 | -0.03 | 0.02 | -0.01 | 5/23/2025 | 5/27/2025 12:59:00 PM EST |
| 30.00 | 0.00 | 0.15 | 0.25 | 0.00 | 0.00% | 0 | 20 | 0.62 | -0.06 | 0.04 | -0.02 | 5/23/2025 | 5/27/2025 12:59:00 PM EST |
| 31.00 | 0.15 | 0.20 | 0.15 | -0.23 | -60.53% | 2 | 100 | 0.52 | -0.12 | 0.07 | -0.03 | 5/27/2025 | 5/27/2025 12:59:00 PM EST |
| 32.00 | 0.30 | 0.40 | 0.42 | -0.18 | -30.00% | 2 | 43 | 0.52 | -0.20 | 0.10 | -0.04 | 5/27/2025 | 5/27/2025 12:59:00 PM EST |
| 33.00 | 0.50 | 0.60 | 0.54 | -0.31 | -36.48% | 71 | 158 | 0.49 | -0.31 | 0.13 | -0.05 | 5/27/2025 | 5/27/2025 12:59:00 PM EST |
| 34.00 | 0.85 | 1.00 | 0.95 | -0.52 | -35.38% | 101 | 28 | 0.48 | -0.44 | 0.15 | -0.05 | 5/27/2025 | 5/27/2025 12:59:00 PM EST |
| 35.00 | 1.40 | 1.50 | 1.63 | -0.22 | -11.90% | 1 | 141 | 0.45 | -0.60 | 0.15 | -0.05 | 5/27/2025 | 5/27/2025 12:59:00 PM EST |
| 36.00 | 2.05 | 2.15 | 2.11 | -0.69 | -24.65% | 4 | 23 | 0.43 | -0.74 | 0.13 | -0.04 | 5/27/2025 | 5/27/2025 12:59:00 PM EST |
| 37.00 | 2.85 | 3.00 | 2.84 | 0.00 | 0.00% | 0 | 1 | 0.43 | -0.84 | 0.10 | -0.03 | 5/14/2025 | 5/27/2025 12:59:00 PM EST |
| 38.00 | 3.70 | 4.20 | 2.70 | 0.00 | 0.00% | 0 | 4 | 0.72 | -0.91 | 0.06 | -0.02 | 5/9/2025 | 5/27/2025 12:59:00 PM EST |
| 39.00 | 4.70 | 4.90 | 3.39 | 0.00 | 0.00% | 0 | 0 | 0.59 | -0.96 | 0.04 | -0.01 | 4/29/2025 | 5/27/2025 12:59:00 PM EST |
| 40.00 | 4.90 | 7.10 | % | 0 | 0 | 1.43 | -0.98 | 0.02 | -0.01 | 5/27/2025 12:59:00 PM EST | |||
| 41.00 | 5.90 | 8.50 | % | 0 | 0 | 1.74 | -0.99 | 0.01 | 0.00 | 5/27/2025 12:59:00 PM EST | |||
| 42.00 | 6.20 | 9.70 | % | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:59:00 PM EST | |||
| 43.00 | 8.50 | 10.00 | % | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:59:00 PM EST | |||
| 44.00 | 8.60 | 11.00 | % | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:59:00 PM EST | |||
| 45.00 | 9.20 | 12.40 | % | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:59:00 PM EST | |||
| 46.00 | 11.10 | 13.50 | % | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:59:00 PM EST | |||
| 47.00 | 11.00 | 14.50 | % | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:59:00 PM EST | |||
| 50.00 | 13.70 | 17.50 | % | 0 | 0 | 2.55 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:59:00 PM EST | |||
| 55.00 | 19.10 | 21.50 | % | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:59:00 PM EST |