Options Chain for THE CAMPBELLS COMPANY COM (CPB) - $30.70 as of 7/1/2025 4:56:56 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 21.00 | 9.20 | 12.00 | % | 0 | 0 | 2.81 | 1.00 | 0.00 | 0.00 | 7/1/2025 3:59:54 PM EST | |||
| 22.00 | 8.30 | 10.80 | % | 0 | 0 | 2.59 | 1.00 | 0.00 | 0.00 | 7/1/2025 3:59:54 PM EST | |||
| 22.50 | 7.80 | 10.50 | % | 0 | 0 | 2.48 | 1.00 | 0.00 | 0.00 | 7/1/2025 3:59:54 PM EST | |||
| 23.00 | 7.10 | 10.00 | % | 0 | 0 | 2.37 | 1.00 | 0.00 | 0.00 | 7/1/2025 3:59:54 PM EST | |||
| 24.00 | 6.00 | 9.10 | % | 0 | 0 | 2.24 | 1.00 | 0.00 | 0.00 | 7/1/2025 3:59:54 PM EST | |||
| 25.00 | 5.20 | 7.90 | % | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 7/1/2025 3:59:54 PM EST | |||
| 26.00 | 4.20 | 6.90 | % | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 7/1/2025 3:59:54 PM EST | |||
| 27.00 | 3.40 | 5.80 | % | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 7/1/2025 3:59:54 PM EST | |||
| 28.00 | 2.40 | 5.00 | % | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 7/1/2025 3:59:54 PM EST | |||
| 29.00 | 1.15 | 4.10 | 1.95 | 0.00 | 0.00% | 0 | 1 | 1.21 | 1.00 | 0.00 | 0.00 | 6/27/2025 | 7/1/2025 3:59:54 PM EST |
| 30.00 | 0.20 | 2.20 | 2.20 | +1.41 | +178.49% | 12 | 50 | 0.59 | 1.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 3:59:54 PM EST |
| 31.00 | 0.55 | 1.00 | 0.65 | +0.39 | +150.00% | 276 | 285 | 0.41 | 0.68 | 0.35 | -0.01 | 7/1/2025 | 7/1/2025 3:59:54 PM EST |
| 32.00 | 0.25 | 0.40 | 0.30 | +0.22 | +275.00% | 5,109 | 145 | 0.29 | 0.33 | 0.34 | -0.01 | 7/1/2025 | 7/1/2025 3:59:54 PM EST |
| 33.00 | 0.10 | 0.20 | 0.10 | +0.05 | +100.00% | 51 | 252 | 0.31 | 0.13 | 0.18 | -0.01 | 7/1/2025 | 7/1/2025 3:59:54 PM EST |
| 34.00 | 0.00 | 0.10 | 0.10 | +0.08 | +400.00% | 1 | 356 | 0.37 | 0.03 | 0.07 | -0.01 | 7/1/2025 | 7/1/2025 3:59:54 PM EST |
| 35.00 | 0.00 | 0.10 | 0.15 | 0.00 | 0.00% | 0 | 144 | 0.47 | 0.01 | 0.02 | 0.00 | 6/25/2025 | 7/1/2025 3:59:54 PM EST |
| 36.00 | 0.00 | 2.15 | 0.08 | 0.00 | 0.00% | 0 | 136 | 1.81 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 7/1/2025 3:59:54 PM EST |
| 37.00 | 0.00 | 1.00 | 0.22 | 0.00 | 0.00% | 0 | 50 | 0.64 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 7/1/2025 3:59:54 PM EST |
| 38.00 | 0.00 | 2.15 | % | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 7/1/2025 3:59:54 PM EST | |||
| 39.00 | 0.00 | 1.35 | % | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 7/1/2025 3:59:54 PM EST | |||
| 40.00 | 0.00 | 0.05 | 0.15 | 0.00 | 0.00% | 0 | 2 | 0.77 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 7/1/2025 3:59:54 PM EST |
| 41.00 | 0.00 | 1.50 | % | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 7/1/2025 3:59:54 PM EST | |||
| 42.00 | 0.00 | 2.10 | % | 0 | 0 | 2.48 | 0.00 | 0.00 | 0.00 | 7/1/2025 3:59:54 PM EST | |||
| 43.00 | 0.00 | 0.70 | % | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 7/1/2025 3:59:54 PM EST | |||
| 44.00 | 0.00 | 1.40 | % | 0 | 0 | 2.26 | 0.00 | 0.00 | 0.00 | 7/1/2025 3:59:54 PM EST | |||
| 45.00 | 0.00 | 0.70 | % | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 7/1/2025 3:59:54 PM EST | |||
| 50.00 | 0.00 | 0.05 | % | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 7/1/2025 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 21.00 | 0.00 | 1.40 | % | 0 | 0 | 2.94 | 0.00 | 0.00 | 0.00 | 7/1/2025 3:59:54 PM EST | |||
| 22.00 | 0.00 | 0.70 | % | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 7/1/2025 3:59:54 PM EST | |||
| 22.50 | 0.00 | 0.70 | % | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 7/1/2025 3:59:54 PM EST | |||
| 23.00 | 0.00 | 0.90 | % | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 7/1/2025 3:59:54 PM EST | |||
| 24.00 | 0.00 | 0.05 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 7/1/2025 3:59:54 PM EST | |||
| 25.00 | 0.00 | 0.05 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 7/1/2025 3:59:54 PM EST | |||
| 26.00 | 0.00 | 1.15 | 0.05 | 0.00 | 0.00% | 0 | 10 | 1.67 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 7/1/2025 3:59:54 PM EST |
| 27.00 | 0.00 | 0.75 | 0.11 | 0.00 | 0.00% | 0 | 1 | 1.21 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 7/1/2025 3:59:54 PM EST |
| 28.00 | 0.00 | 0.10 | 0.06 | -0.02 | -25.00% | 128 | 61 | 0.51 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 3:59:54 PM EST |
| 29.00 | 0.00 | 0.65 | 0.15 | 0.00 | 0.00% | 0 | 18 | 0.67 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/1/2025 3:59:54 PM EST |
| 30.00 | 0.10 | 0.40 | 0.35 | -0.02 | -5.41% | 11 | 4,913 | 0.50 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 3:59:54 PM EST |
| 31.00 | 0.35 | 0.50 | 0.40 | -0.65 | -61.91% | 53 | 151 | 0.29 | -0.32 | 0.35 | -0.01 | 7/1/2025 | 7/1/2025 3:59:54 PM EST |
| 32.00 | 0.80 | 1.30 | 0.85 | -0.83 | -49.41% | 38 | 1,064 | 0.31 | -0.67 | 0.34 | -0.01 | 7/1/2025 | 7/1/2025 3:59:54 PM EST |
| 33.00 | 0.80 | 2.20 | 2.38 | 0.00 | 0.00% | 0 | 110 | 0.49 | -0.87 | 0.18 | -0.01 | 6/26/2025 | 7/1/2025 3:59:54 PM EST |
| 34.00 | 1.65 | 3.10 | 3.75 | 0.00 | 0.00% | 0 | 22 | 0.69 | -0.97 | 0.07 | -0.01 | 6/27/2025 | 7/1/2025 3:59:54 PM EST |
| 35.00 | 2.65 | 4.20 | 3.45 | 0.00 | 0.00% | 0 | 15 | 0.88 | -0.99 | 0.02 | 0.00 | 6/25/2025 | 7/1/2025 3:59:54 PM EST |
| 36.00 | 3.50 | 6.30 | 4.34 | 0.00 | 0.00% | 0 | 1 | 1.51 | -1.00 | 0.00 | 0.00 | 6/18/2025 | 7/1/2025 3:59:54 PM EST |
| 37.00 | 4.50 | 6.60 | 3.45 | 0.00 | 0.00% | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 6/3/2025 | 7/1/2025 3:59:54 PM EST |
| 38.00 | 5.50 | 8.70 | 4.52 | 0.00 | 0.00% | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 6/3/2025 | 7/1/2025 3:59:54 PM EST |
| 39.00 | 6.30 | 8.80 | 7.45 | 0.00 | 0.00% | 0 | 1 | 1.58 | -1.00 | 0.00 | 0.00 | 6/20/2025 | 7/1/2025 3:59:54 PM EST |
| 40.00 | 7.50 | 9.70 | % | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 7/1/2025 3:59:54 PM EST | |||
| 41.00 | 8.50 | 11.10 | % | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 7/1/2025 3:59:54 PM EST | |||
| 42.00 | 8.60 | 12.80 | % | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 7/1/2025 3:59:54 PM EST | |||
| 43.00 | 10.50 | 12.80 | % | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 7/1/2025 3:59:54 PM EST | |||
| 44.00 | 11.50 | 14.30 | % | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 7/1/2025 3:59:54 PM EST | |||
| 45.00 | 12.30 | 15.10 | % | 0 | 0 | 2.45 | -1.00 | 0.00 | 0.00 | 7/1/2025 3:59:54 PM EST | |||
| 50.00 | 17.30 | 20.10 | % | 0 | 0 | 2.71 | -1.00 | 0.00 | 0.00 | 7/1/2025 3:59:54 PM EST |