Options Chain for THE CAMPBELLS COMPANY COM (CPB) - $33.50 as of 5/27/2025 2:55:02 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 12.60 | 14.70 | % | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:57 PM EST | |||
| 25.00 | 9.20 | 9.60 | 9.43 | 0.00 | 0.00% | 0 | 9 | 0.76 | 1.00 | 0.01 | 0.00 | 5/21/2025 | 5/27/2025 1:58:57 PM EST |
| 27.00 | 7.40 | 7.80 | % | 0 | 0 | 0.41 | 0.96 | 0.02 | 0.00 | 5/27/2025 1:58:57 PM EST | |||
| 28.00 | 6.50 | 6.80 | % | 0 | 0 | 0.51 | 0.93 | 0.03 | -0.01 | 5/27/2025 1:58:57 PM EST | |||
| 29.00 | 5.30 | 5.80 | 4.80 | 0.00 | 0.00% | 0 | 1 | 0.41 | 0.89 | 0.04 | -0.01 | 5/23/2025 | 5/27/2025 1:58:57 PM EST |
| 30.00 | 4.70 | 4.90 | 4.69 | 0.00 | 0.00% | 0 | 26 | 0.41 | 0.84 | 0.05 | -0.01 | 5/22/2025 | 5/27/2025 1:58:57 PM EST |
| 31.00 | 3.90 | 4.00 | % | 0 | 0 | 0.38 | 0.79 | 0.06 | -0.01 | 5/27/2025 1:58:57 PM EST | |||
| 32.00 | 3.10 | 3.20 | 2.27 | 0.00 | 0.00% | 0 | 6 | 0.36 | 0.72 | 0.08 | -0.01 | 5/23/2025 | 5/27/2025 1:58:57 PM EST |
| 33.00 | 2.40 | 2.50 | 1.94 | 0.00 | 0.00% | 0 | 27 | 0.35 | 0.63 | 0.09 | -0.01 | 5/23/2025 | 5/27/2025 1:58:57 PM EST |
| 34.00 | 1.80 | 1.90 | 1.80 | +0.33 | +22.45% | 6 | 17 | 0.33 | 0.54 | 0.09 | -0.02 | 5/27/2025 | 5/27/2025 1:58:57 PM EST |
| 35.00 | 1.30 | 1.35 | 1.30 | +0.25 | +23.81% | 10 | 327 | 0.32 | 0.45 | 0.10 | -0.01 | 5/27/2025 | 5/27/2025 1:58:57 PM EST |
| 36.00 | 0.90 | 0.95 | 0.90 | +0.10 | +12.50% | 2 | 12 | 0.32 | 0.35 | 0.09 | -0.01 | 5/27/2025 | 5/27/2025 1:58:57 PM EST |
| 37.00 | 0.60 | 0.65 | 0.60 | +0.13 | +27.66% | 2 | 29 | 0.31 | 0.27 | 0.08 | -0.01 | 5/27/2025 | 5/27/2025 1:58:57 PM EST |
| 38.00 | 0.40 | 0.45 | 0.38 | +0.13 | +52.00% | 1 | 17 | 0.31 | 0.19 | 0.07 | -0.01 | 5/27/2025 | 5/27/2025 1:58:57 PM EST |
| 39.00 | 0.20 | 0.30 | 0.26 | -0.09 | -25.72% | 2 | 32 | 0.30 | 0.14 | 0.05 | -0.01 | 5/27/2025 | 5/27/2025 1:58:57 PM EST |
| 40.00 | 0.15 | 0.20 | 0.15 | +0.04 | +36.37% | 5 | 1,565 | 0.29 | 0.09 | 0.04 | -0.01 | 5/27/2025 | 5/27/2025 1:58:57 PM EST |
| 41.00 | 0.00 | 0.15 | 0.10 | % | 1 | 0 | 0.33 | 0.06 | 0.03 | 0.00 | 5/27/2025 | 5/27/2025 1:58:57 PM EST | |
| 42.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 2 | 0.58 | 0.04 | 0.02 | 0.00 | 5/19/2025 | 5/27/2025 1:58:57 PM EST |
| 43.00 | 0.00 | 0.50 | % | 0 | 0 | 0.54 | 0.02 | 0.01 | 0.00 | 5/27/2025 1:58:57 PM EST | |||
| 45.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 12 | 0.61 | 0.01 | 0.01 | 0.00 | 5/20/2025 | 5/27/2025 1:58:57 PM EST |
| 50.00 | 0.00 | 0.25 | 0.26 | 0.00 | 0.00% | 0 | 1 | 0.65 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/27/2025 1:58:57 PM EST |
| 55.00 | 0.00 | 0.50 | 0.25 | 0.00 | 0.00% | 0 | 1 | 0.89 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/27/2025 1:58:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.50 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:57 PM EST | |||
| 25.00 | 0.00 | 0.15 | 0.06 | 0.00 | 0.00% | 0 | 3 | 0.53 | 0.00 | 0.01 | 0.00 | 5/22/2025 | 5/27/2025 1:58:57 PM EST |
| 27.00 | 0.00 | 0.20 | % | 0 | 0 | 0.45 | -0.04 | 0.02 | 0.00 | 5/27/2025 1:58:57 PM EST | |||
| 28.00 | 0.15 | 0.25 | 0.20 | -0.15 | -42.86% | 1 | 10 | 0.40 | -0.07 | 0.03 | -0.01 | 5/27/2025 | 5/27/2025 1:58:57 PM EST |
| 29.00 | 0.25 | 0.35 | 0.45 | 0.00 | 0.00% | 0 | 26 | 0.39 | -0.11 | 0.04 | -0.01 | 5/23/2025 | 5/27/2025 1:58:57 PM EST |
| 30.00 | 0.40 | 0.45 | 0.41 | -0.17 | -29.31% | 37 | 58 | 0.37 | -0.16 | 0.05 | -0.01 | 5/27/2025 | 5/27/2025 1:58:57 PM EST |
| 31.00 | 0.60 | 0.65 | 0.60 | -0.20 | -25.00% | 1 | 64 | 0.36 | -0.21 | 0.06 | -0.01 | 5/27/2025 | 5/27/2025 1:58:57 PM EST |
| 32.00 | 0.80 | 0.90 | 0.86 | -0.29 | -25.22% | 1 | 69 | 0.35 | -0.28 | 0.08 | -0.01 | 5/27/2025 | 5/27/2025 1:58:57 PM EST |
| 33.00 | 1.15 | 1.20 | 1.20 | -0.30 | -20.00% | 6 | 70 | 0.34 | -0.37 | 0.09 | -0.01 | 5/27/2025 | 5/27/2025 1:58:57 PM EST |
| 34.00 | 1.55 | 1.65 | 1.55 | -0.47 | -23.27% | 3 | 111 | 0.34 | -0.46 | 0.09 | -0.02 | 5/27/2025 | 5/27/2025 1:58:57 PM EST |
| 35.00 | 2.05 | 2.15 | 2.75 | 0.00 | 0.00% | 0 | 254 | 0.33 | -0.55 | 0.10 | -0.01 | 5/23/2025 | 5/27/2025 1:58:57 PM EST |
| 36.00 | 2.65 | 2.75 | 2.21 | 0.00 | 0.00% | 0 | 51 | 0.33 | -0.65 | 0.09 | -0.01 | 5/21/2025 | 5/27/2025 1:58:57 PM EST |
| 37.00 | 3.30 | 3.50 | 2.90 | 0.00 | 0.00% | 0 | 5 | 0.33 | -0.73 | 0.08 | -0.01 | 5/21/2025 | 5/27/2025 1:58:57 PM EST |
| 38.00 | 4.10 | 4.30 | 3.10 | 0.00 | 0.00% | 0 | 1 | 0.33 | -0.81 | 0.07 | -0.01 | 5/20/2025 | 5/27/2025 1:58:57 PM EST |
| 39.00 | 5.00 | 5.20 | % | 0 | 0 | 0.34 | -0.86 | 0.05 | -0.01 | 5/27/2025 1:58:57 PM EST | |||
| 40.00 | 5.90 | 6.10 | 6.50 | +0.70 | +12.07% | 1 | 1,003 | 0.37 | -0.91 | 0.04 | -0.01 | 5/27/2025 | 5/27/2025 1:58:57 PM EST |
| 41.00 | 5.70 | 7.20 | 6.81 | 0.00 | 0.00% | 0 | 1 | 0.56 | -0.94 | 0.03 | 0.00 | 5/15/2025 | 5/27/2025 1:58:57 PM EST |
| 42.00 | 7.80 | 8.00 | % | 0 | 0 | 0.47 | -0.96 | 0.02 | 0.00 | 5/27/2025 1:58:57 PM EST | |||
| 43.00 | 8.80 | 9.20 | % | 0 | 0 | 0.47 | -0.98 | 0.01 | 0.00 | 5/27/2025 1:58:57 PM EST | |||
| 45.00 | 9.60 | 11.20 | % | 0 | 0 | 0.77 | -0.99 | 0.01 | 0.00 | 5/27/2025 1:58:57 PM EST | |||
| 50.00 | 15.60 | 17.30 | % | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:57 PM EST | |||
| 55.00 | 20.40 | 20.90 | % | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:57 PM EST |