Options Chain for THE CAMPBELLS COMPANY COM (CPB) - $31.85 as of 6/20/2025 3:25:25 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 9.70 | 13.90 | % | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 6/20/2025 4:00:03 PM EST | |||
| 25.00 | 4.80 | 8.90 | 9.40 | 0.00 | 0.00% | 0 | 53 | 0.55 | 0.99 | 0.03 | 0.00 | 5/30/2025 | 6/20/2025 4:00:03 PM EST |
| 30.00 | 1.70 | 2.50 | 2.35 | -0.19 | -7.48% | 1 | 361 | 0.22 | 0.71 | 0.11 | -0.01 | 6/20/2025 | 6/20/2025 4:00:03 PM EST |
| 35.00 | 0.30 | 0.40 | 0.31 | -0.08 | -20.52% | 246 | 1,416 | 0.28 | 0.18 | 0.08 | -0.01 | 6/20/2025 | 6/20/2025 4:00:03 PM EST |
| 36.00 | 0.00 | 0.35 | 0.20 | -0.15 | -42.86% | 1 | 1,173 | 0.30 | 0.13 | 0.06 | -0.01 | 6/20/2025 | 6/20/2025 4:00:03 PM EST |
| 37.00 | 0.05 | 0.25 | 0.16 | -0.04 | -20.00% | 23 | 1,373 | 0.28 | 0.10 | 0.05 | -0.01 | 6/20/2025 | 6/20/2025 4:00:03 PM EST |
| 38.00 | 0.00 | 0.80 | 0.10 | 0.00 | 0.00% | 0 | 313 | 0.38 | 0.05 | 0.03 | 0.00 | 6/16/2025 | 6/20/2025 4:00:03 PM EST |
| 39.00 | 0.00 | 0.30 | 0.13 | 0.00 | 0.00% | 0 | 799 | 0.43 | 0.03 | 0.02 | 0.00 | 6/12/2025 | 6/20/2025 4:00:03 PM EST |
| 40.00 | 0.00 | 0.10 | 0.08 | -0.05 | -38.47% | 25 | 2,538 | 0.31 | 0.03 | 0.02 | 0.00 | 6/20/2025 | 6/20/2025 4:00:03 PM EST |
| 41.00 | 0.00 | 0.60 | 0.15 | 0.00 | 0.00% | 0 | 492 | 0.58 | 0.01 | 0.01 | 0.00 | 6/2/2025 | 6/20/2025 4:00:03 PM EST |
| 42.00 | 0.00 | 0.90 | 0.35 | 0.00 | 0.00% | 0 | 311 | 0.62 | 0.01 | 0.00 | 0.00 | 6/11/2025 | 6/20/2025 4:00:03 PM EST |
| 43.00 | 0.00 | 0.90 | 0.15 | 0.00 | 0.00% | 0 | 263 | 0.65 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 6/20/2025 4:00:03 PM EST |
| 44.00 | 0.00 | 0.90 | 0.10 | 0.00 | 0.00% | 0 | 496 | 0.68 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 6/20/2025 4:00:03 PM EST |
| 45.00 | 0.00 | 0.50 | 0.09 | 0.00 | 0.00% | 0 | 2,156 | 0.71 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 6/20/2025 4:00:03 PM EST |
| 46.00 | 0.00 | 0.90 | 0.19 | 0.00 | 0.00% | 0 | 84 | 0.74 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 6/20/2025 4:00:03 PM EST |
| 47.00 | 0.00 | 0.50 | 0.08 | 0.00 | 0.00% | 0 | 271 | 0.77 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 6/20/2025 4:00:03 PM EST |
| 48.00 | 0.00 | 0.90 | 0.30 | 0.00 | 0.00% | 0 | 90 | 0.80 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 6/20/2025 4:00:03 PM EST |
| 49.00 | 0.00 | 0.90 | 0.17 | 0.00 | 0.00% | 0 | 9 | 0.83 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 6/20/2025 4:00:03 PM EST |
| 50.00 | 0.00 | 0.90 | 0.06 | 0.00 | 0.00% | 0 | 35 | 0.85 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 6/20/2025 4:00:03 PM EST |
| 55.00 | 0.00 | 0.70 | 0.15 | 0.00 | 0.00% | 0 | 7 | 0.97 | 0.00 | 0.00 | 0.00 | 2/24/2025 | 6/20/2025 4:00:03 PM EST |
| 60.00 | 0.00 | 0.25 | 0.04 | 0.00 | 0.00% | 0 | 29 | 0.90 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 6/20/2025 4:00:03 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 | 0.10 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 6/20/2025 4:00:03 PM EST | |||
| 25.00 | 0.00 | 0.35 | 0.05 | 0.00 | 0.00% | 0 | 52 | 0.44 | -0.01 | 0.03 | 0.00 | 6/5/2025 | 6/20/2025 4:00:03 PM EST |
| 30.00 | 0.55 | 0.80 | 0.70 | 0.00 | 0.00% | 50 | 1,126 | 0.28 | -0.29 | 0.11 | -0.01 | 6/20/2025 | 6/20/2025 4:00:03 PM EST |
| 35.00 | 3.60 | 3.80 | 3.72 | +0.02 | +0.55% | 90 | 888 | 0.28 | -0.82 | 0.08 | -0.01 | 6/20/2025 | 6/20/2025 4:00:03 PM EST |
| 36.00 | 4.30 | 4.90 | 4.60 | 0.00 | 0.00% | 0 | 1,059 | 0.30 | -0.87 | 0.06 | -0.01 | 6/18/2025 | 6/20/2025 4:00:03 PM EST |
| 37.00 | 5.30 | 5.90 | 5.51 | +1.86 | +50.96% | 87 | 274 | 0.38 | -0.90 | 0.05 | -0.01 | 6/20/2025 | 6/20/2025 4:00:03 PM EST |
| 38.00 | 6.40 | 6.70 | 6.30 | 0.00 | 0.00% | 0 | 933 | 0.37 | -0.95 | 0.03 | 0.00 | 6/18/2025 | 6/20/2025 4:00:03 PM EST |
| 39.00 | 6.70 | 8.40 | 5.30 | 0.00 | 0.00% | 0 | 77 | 0.43 | -0.97 | 0.02 | 0.00 | 6/4/2025 | 6/20/2025 4:00:03 PM EST |
| 40.00 | 8.20 | 8.80 | 8.05 | 0.00 | 0.00% | 0 | 649 | 0.41 | -0.97 | 0.02 | 0.00 | 6/17/2025 | 6/20/2025 4:00:03 PM EST |
| 41.00 | 9.40 | 9.80 | 9.40 | +2.40 | +34.29% | 1 | 220 | 0.45 | -0.99 | 0.01 | 0.00 | 6/20/2025 | 6/20/2025 4:00:03 PM EST |
| 42.00 | 10.20 | 10.80 | 8.15 | 0.00 | 0.00% | 0 | 127 | 0.54 | -0.99 | 0.00 | 0.00 | 6/4/2025 | 6/20/2025 4:00:03 PM EST |
| 43.00 | 9.90 | 13.40 | 9.15 | 0.00 | 0.00% | 0 | 52 | 0.62 | -1.00 | 0.00 | 0.00 | 6/4/2025 | 6/20/2025 4:00:03 PM EST |
| 44.00 | 10.90 | 14.40 | 5.54 | 0.00 | 0.00% | 0 | 2 | 1.06 | -1.00 | 0.00 | 0.00 | 1/17/2025 | 6/20/2025 4:00:03 PM EST |
| 45.00 | 11.80 | 15.30 | 10.90 | 0.00 | 0.00% | 0 | 46 | 0.64 | -1.00 | 0.00 | 0.00 | 6/3/2025 | 6/20/2025 4:00:03 PM EST |
| 46.00 | 13.10 | 16.10 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 6/20/2025 4:00:03 PM EST | |||
| 47.00 | 13.50 | 17.60 | 7.00 | 0.00 | 0.00% | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 3/7/2025 | 6/20/2025 4:00:03 PM EST |
| 48.00 | 14.70 | 18.30 | 10.20 | 0.00 | 0.00% | 0 | 1 | 0.82 | -1.00 | 0.00 | 0.00 | 4/7/2025 | 6/20/2025 4:00:03 PM EST |
| 49.00 | 15.50 | 19.60 | % | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 6/20/2025 4:00:03 PM EST | |||
| 50.00 | 16.40 | 20.60 | 16.30 | 0.00 | 0.00% | 0 | 40 | 0.83 | -1.00 | 0.00 | 0.00 | 6/10/2025 | 6/20/2025 4:00:03 PM EST |
| 55.00 | 21.40 | 25.60 | % | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 6/20/2025 4:00:03 PM EST | |||
| 60.00 | 26.40 | 30.60 | % | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 6/20/2025 4:00:03 PM EST |