Options Chain for THE CAMPBELLS COMPANY COM (CPB) - $34.04 as of 5/30/2025 9:05:24 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 24.00 | 8.20 | 12.30 | % | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 25.00 | 6.70 | 11.50 | % | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 26.00 | 6.20 | 10.10 | % | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 27.00 | 5.00 | 9.70 | % | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 28.00 | 4.30 | 7.70 | % | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 29.00 | 4.10 | 7.50 | % | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 30.00 | 4.30 | 5.20 | 4.65 | 0.00 | 0.00% | 0 | 5 | 1.03 | 0.89 | 0.07 | -0.01 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 31.00 | 2.05 | 4.00 | 3.47 | 0.00 | 0.00% | 0 | 1 | 0.69 | 0.83 | 0.09 | -0.01 | 5/28/2025 | 5/30/2025 3:59:59 PM EST |
| 32.00 | 1.70 | 2.90 | % | 0 | 0 | 0.95 | 0.75 | 0.11 | -0.01 | 5/30/2025 3:59:59 PM EST | |||
| 33.00 | 1.90 | 5.00 | % | 0 | 0 | 0.85 | 0.63 | 0.13 | -0.01 | 5/30/2025 3:59:59 PM EST | |||
| 34.00 | 0.35 | 1.55 | 1.64 | 0.00 | 0.00% | 0 | 20 | 0.38 | 0.49 | 0.14 | -0.01 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 35.00 | 0.00 | 1.15 | 1.00 | 0.00 | 0.00% | 0 | 8 | 0.38 | 0.36 | 0.13 | -0.01 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 36.00 | 0.40 | 0.70 | 0.70 | 0.00 | 0.00% | 0 | 5 | 0.33 | 0.24 | 0.11 | -0.01 | 5/27/2025 | 5/30/2025 3:59:59 PM EST |
| 37.00 | 0.15 | 0.50 | 0.40 | 0.00 | 0.00% | 0 | 8 | 0.31 | 0.15 | 0.08 | -0.01 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 38.00 | 0.15 | 0.35 | 0.28 | 0.00 | 0.00% | 0 | 1 | 0.36 | 0.09 | 0.06 | -0.01 | 5/27/2025 | 5/30/2025 3:59:59 PM EST |
| 39.00 | 0.00 | 0.40 | % | 0 | 0 | 0.99 | 0.05 | 0.04 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 40.00 | 0.05 | 1.20 | 0.11 | 0.00 | 0.00% | 0 | 5 | 0.38 | 0.03 | 0.02 | 0.00 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 41.00 | 0.00 | 2.20 | % | 0 | 0 | 1.10 | 0.01 | 0.01 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 42.00 | 0.00 | 1.60 | % | 0 | 0 | 0.98 | 0.01 | 0.01 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 43.00 | 0.00 | 1.55 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 44.00 | 0.00 | 1.35 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 45.00 | 0.00 | 1.55 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 50.00 | 0.00 | 1.35 | % | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 24.00 | 0.00 | 1.55 | % | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 25.00 | 0.00 | 1.35 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 26.00 | 0.00 | 1.40 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 27.00 | 0.00 | 1.40 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 28.00 | 0.00 | 1.60 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 29.00 | 0.00 | 1.50 | 0.22 | 0.00 | 0.00% | 0 | 10 | 1.12 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/30/2025 3:59:59 PM EST |
| 30.00 | 0.05 | 0.40 | 0.34 | 0.00 | 0.00% | 0 | 20 | 0.33 | -0.11 | 0.07 | -0.01 | 5/28/2025 | 5/30/2025 3:59:59 PM EST |
| 31.00 | 0.35 | 0.60 | 0.40 | 0.00 | 0.00% | 0 | 4 | 0.36 | -0.17 | 0.09 | -0.01 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 32.00 | 0.65 | 0.80 | 0.62 | 0.00 | 0.00% | 0 | 7 | 0.36 | -0.25 | 0.11 | -0.01 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 33.00 | 0.95 | 1.10 | 1.00 | 0.00 | 0.00% | 0 | 11 | 0.32 | -0.37 | 0.13 | -0.01 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 34.00 | 1.40 | 1.55 | 1.45 | 0.00 | 0.00% | 0 | 2 | 0.32 | -0.51 | 0.14 | -0.01 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 35.00 | 1.90 | 4.20 | 2.04 | 0.00 | 0.00% | 0 | 2 | 0.51 | -0.64 | 0.13 | -0.01 | 5/28/2025 | 5/30/2025 3:59:59 PM EST |
| 36.00 | 0.30 | 4.90 | 2.92 | 0.00 | 0.00% | 0 | 2 | 0.66 | -0.76 | 0.11 | -0.01 | 5/29/2025 | 5/30/2025 3:59:59 PM EST |
| 37.00 | 1.10 | 4.80 | % | 0 | 0 | 0.74 | -0.85 | 0.08 | -0.01 | 5/30/2025 3:59:59 PM EST | |||
| 38.00 | 2.95 | 6.80 | % | 0 | 0 | 0.79 | -0.91 | 0.06 | -0.01 | 5/30/2025 3:59:59 PM EST | |||
| 39.00 | 3.90 | 7.10 | % | 0 | 0 | 0.91 | -0.95 | 0.04 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 40.00 | 4.10 | 8.10 | 6.71 | 0.00 | 0.00% | 0 | 1 | 0.98 | -0.97 | 0.02 | 0.00 | 5/23/2025 | 5/30/2025 3:59:59 PM EST |
| 41.00 | 5.30 | 8.90 | % | 0 | 0 | 1.04 | -0.99 | 0.01 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 42.00 | 5.70 | 10.50 | % | 0 | 0 | 1.07 | -0.99 | 0.01 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 43.00 | 6.90 | 11.50 | % | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 44.00 | 7.50 | 12.10 | % | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 45.00 | 8.60 | 13.50 | % | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 50.00 | 14.20 | 18.10 | % | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST |