Options Chain for THE CAMPBELLS COMPANY COM (CPB) - $32.11 as of 8/12/2025 1:05:03 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 10.40 | 14.40 | 12.40 | 11.13 | 0.00 | 0.00% | 0.62 | 0 | 0 | 6.74 | 1.00 | 0.00 | 0.00 | 7/11/2025 | 8/12/2025 11:59:00 AM EST |
| 22.00 | 8.40 | 12.40 | 10.40 | % | 0.47 | 0 | 0 | 5.82 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:59:00 AM EST | |||
| 23.00 | 7.40 | 11.40 | 9.40 | % | 0.41 | 0 | 0 | 5.38 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:59:00 AM EST | |||
| 24.00 | 6.40 | 10.40 | 8.40 | 8.46 | 0.00 | 0.00% | 0.35 | 0 | 1 | 4.96 | 1.00 | 0.00 | 0.00 | 8/5/2025 | 8/12/2025 11:59:00 AM EST |
| 25.00 | 6.90 | 7.60 | 7.25 | 6.82 | 0.00 | 0.00% | 0.29 | 0 | 19 | 1.94 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:59:00 AM EST |
| 26.00 | 5.50 | 6.90 | 6.20 | % | 0.24 | 0 | 0 | 2.27 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:59:00 AM EST | |||
| 26.50 | 5.00 | 6.50 | 5.75 | 5.60 | 0.00 | 0.00% | 0.22 | 0 | 1 | 2.28 | 1.00 | 0.00 | 0.00 | 7/31/2025 | 8/12/2025 11:59:00 AM EST |
| 27.00 | 4.60 | 5.80 | 5.20 | 5.20 | 0.00 | 0.00% | 0.19 | 0 | 1 | 1.84 | 1.00 | 0.00 | 0.00 | 7/31/2025 | 8/12/2025 11:59:00 AM EST |
| 27.50 | 4.10 | 5.30 | 4.70 | % | 0.17 | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:59:00 AM EST | |||
| 28.00 | 3.90 | 4.80 | 4.35 | % | 0.16 | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:59:00 AM EST | |||
| 28.50 | 1.90 | 5.00 | 3.45 | % | 0.12 | 0 | 0 | 2.28 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:59:00 AM EST | |||
| 29.00 | 2.60 | 3.80 | 3.20 | % | 0.11 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:59:00 AM EST | |||
| 29.50 | 2.10 | 3.30 | 2.70 | 2.10 | 0.00 | 0.00% | 0.09 | 0 | 9 | 1.18 | 1.00 | 0.01 | 0.00 | 7/22/2025 | 8/12/2025 11:59:00 AM EST |
| 30.00 | 2.35 | 2.55 | 2.45 | 2.59 | +0.34 | +15.12% | 0.08 | 14 | 465 | 0.61 | 0.98 | 0.03 | -0.01 | 8/12/2025 | 8/12/2025 11:59:00 AM EST |
| 30.50 | 0.05 | 3.20 | 1.63 | % | 0.05 | 0 | 0 | 1.79 | 0.96 | 0.07 | -0.02 | 8/12/2025 11:59:00 AM EST | |||
| 31.00 | 1.40 | 1.55 | 1.48 | 1.67 | 0.00 | 0.00% | 0.05 | 0 | 40 | 0.48 | 0.91 | 0.15 | -0.03 | 8/8/2025 | 8/12/2025 11:59:00 AM EST |
| 31.50 | 0.95 | 1.10 | 1.03 | 1.15 | +0.42 | +57.54% | 0.03 | 8 | 46 | 0.36 | 0.81 | 0.25 | -0.05 | 8/12/2025 | 8/12/2025 11:59:00 AM EST |
| 32.00 | 0.60 | 0.65 | 0.63 | 0.58 | +0.02 | +3.58% | 0.02 | 30 | 140 | 0.38 | 0.66 | 0.34 | -0.06 | 8/12/2025 | 8/12/2025 11:59:00 AM EST |
| 32.50 | 0.30 | 0.35 | 0.33 | 0.37 | +0.10 | +37.04% | 0.01 | 40 | 574 | 0.34 | 0.48 | 0.39 | -0.07 | 8/12/2025 | 8/12/2025 11:59:00 AM EST |
| 33.00 | 0.15 | 0.20 | 0.18 | 0.21 | +0.04 | +23.53% | 0.01 | 73 | 763 | 0.35 | 0.30 | 0.34 | -0.06 | 8/12/2025 | 8/12/2025 11:59:00 AM EST |
| 33.50 | 0.05 | 0.15 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 14 | 482 | 0.36 | 0.16 | 0.23 | -0.04 | 8/12/2025 | 8/12/2025 11:59:00 AM EST |
| 34.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 2 | 189 | 0.46 | 0.08 | 0.14 | -0.02 | 8/12/2025 | 8/12/2025 11:59:00 AM EST |
| 34.50 | 0.00 | 0.05 | 0.03 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 177 | 0.47 | 0.03 | 0.07 | -0.01 | 8/7/2025 | 8/12/2025 11:59:00 AM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 944 | 3,122 | 0.55 | 0.01 | 0.03 | 0.00 | 8/12/2025 | 8/12/2025 11:59:00 AM EST |
| 35.50 | 0.00 | 0.55 | 0.28 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 40 | 1.31 | 0.00 | 0.01 | 0.00 | 7/25/2025 | 8/12/2025 11:59:00 AM EST |
| 36.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2,512 | 0.70 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/12/2025 11:59:00 AM EST |
| 36.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:59:00 AM EST | |||
| 37.00 | 0.00 | 0.20 | 0.10 | 0.01 | -0.04 | -80.00% | 0.00 | 3 | 1,225 | 1.84 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:59:00 AM EST |
| 37.50 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:59:00 AM EST | |||
| 38.00 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 316 | 0.97 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 8/12/2025 11:59:00 AM EST |
| 39.00 | 0.00 | 0.15 | 0.08 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 787 | 1.37 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 8/12/2025 11:59:00 AM EST |
| 40.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2,668 | 1.21 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 11:59:00 AM EST |
| 41.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 464 | 1.75 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/12/2025 11:59:00 AM EST |
| 42.00 | 0.00 | 0.50 | 0.25 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 311 | 2.39 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:59:00 AM EST |
| 43.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 264 | 1.54 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:59:00 AM EST |
| 44.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 496 | 1.65 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/12/2025 11:59:00 AM EST |
| 45.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2,153 | 2.36 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 8/12/2025 11:59:00 AM EST |
| 46.00 | 0.00 | 0.65 | 0.33 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 84 | 3.16 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 8/12/2025 11:59:00 AM EST |
| 47.00 | 0.00 | 0.05 | 0.03 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 271 | 3.06 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 8/12/2025 11:59:00 AM EST |
| 48.00 | 0.00 | 0.65 | 0.33 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 90 | 3.41 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 8/12/2025 11:59:00 AM EST |
| 49.00 | 0.00 | 0.75 | 0.38 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 9 | 3.68 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 8/12/2025 11:59:00 AM EST |
| 50.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 37 | 3.40 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 8/12/2025 11:59:00 AM EST |
| 55.00 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 7 | 3.23 | 0.00 | 0.00 | 0.00 | 2/24/2025 | 8/12/2025 11:59:00 AM EST |
| 60.00 | 0.00 | 0.20 | 0.10 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 29 | 3.63 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 8/12/2025 11:59:00 AM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.59 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:59:00 AM EST | |||
| 22.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.98 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:59:00 AM EST | |||
| 23.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.65 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:59:00 AM EST | |||
| 24.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.32 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:59:00 AM EST | |||
| 25.00 | 0.00 | 0.15 | 0.08 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 92 | 1.88 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/12/2025 11:59:00 AM EST |
| 26.00 | 0.00 | 0.20 | 0.10 | 0.13 | -0.21 | -61.77% | 0.00 | 1 | 1 | 1.77 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:59:00 AM EST |
| 26.50 | 0.00 | 0.20 | 0.10 | 0.32 | % | 0.00 | 1 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:59:00 AM EST | |
| 27.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 2.63 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:59:00 AM EST | |||
| 27.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.23 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:59:00 AM EST | |||
| 28.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:59:00 AM EST | |||
| 28.50 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 68 | 0.84 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:59:00 AM EST |
| 29.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 385 | 0.88 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/12/2025 11:59:00 AM EST |
| 29.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 190 | 0.66 | 0.00 | 0.01 | 0.00 | 8/11/2025 | 8/12/2025 11:59:00 AM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 8,525 | 0.56 | -0.02 | 0.03 | -0.01 | 8/11/2025 | 8/12/2025 11:59:00 AM EST |
| 30.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 255 | 0.57 | -0.04 | 0.07 | -0.02 | 8/11/2025 | 8/12/2025 11:59:00 AM EST |
| 31.00 | 0.00 | 0.15 | 0.08 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 392 | 0.53 | -0.09 | 0.15 | -0.03 | 8/11/2025 | 8/12/2025 11:59:00 AM EST |
| 31.50 | 0.05 | 0.20 | 0.13 | 0.15 | -0.13 | -46.43% | 0.00 | 1 | 184 | 0.34 | -0.19 | 0.25 | -0.05 | 8/12/2025 | 8/12/2025 11:59:00 AM EST |
| 32.00 | 0.20 | 0.30 | 0.25 | 0.25 | -0.15 | -37.50% | 0.01 | 11 | 186 | 0.34 | -0.34 | 0.34 | -0.06 | 8/12/2025 | 8/12/2025 11:59:00 AM EST |
| 32.50 | 0.40 | 0.50 | 0.45 | 0.50 | -0.23 | -31.51% | 0.01 | 12 | 1,942 | 0.34 | -0.52 | 0.39 | -0.07 | 8/12/2025 | 8/12/2025 11:59:00 AM EST |
| 33.00 | 0.70 | 0.90 | 0.80 | 0.80 | -0.25 | -23.81% | 0.02 | 9 | 136 | 0.33 | -0.70 | 0.34 | -0.06 | 8/12/2025 | 8/12/2025 11:59:00 AM EST |
| 33.50 | 1.00 | 1.30 | 1.15 | 1.75 | 0.00 | 0.00% | 0.03 | 0 | 115 | 0.35 | -0.84 | 0.23 | -0.04 | 8/11/2025 | 8/12/2025 11:59:00 AM EST |
| 34.00 | 1.60 | 1.85 | 1.73 | 1.95 | 0.00 | 0.00% | 0.05 | 0 | 130 | 0.51 | -0.92 | 0.14 | -0.02 | 8/11/2025 | 8/12/2025 11:59:00 AM EST |
| 34.50 | 1.90 | 2.70 | 2.30 | 2.00 | 0.00 | 0.00% | 0.07 | 0 | 20 | 1.15 | -0.97 | 0.07 | -0.01 | 8/8/2025 | 8/12/2025 11:59:00 AM EST |
| 35.00 | 2.55 | 2.75 | 2.65 | 3.10 | 0.00 | 0.00% | 0.08 | 0 | 714 | 0.70 | -0.99 | 0.03 | 0.00 | 8/11/2025 | 8/12/2025 11:59:00 AM EST |
| 35.50 | 1.10 | 5.10 | 3.10 | % | 0.09 | 0 | 0 | 2.65 | -1.00 | 0.01 | 0.00 | 8/12/2025 11:59:00 AM EST | |||
| 36.00 | 3.50 | 3.80 | 3.65 | 3.50 | -0.10 | -2.78% | 0.10 | 42 | 144 | 0.87 | -1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:59:00 AM EST |
| 36.50 | 2.70 | 6.10 | 4.40 | % | 0.12 | 0 | 0 | 2.91 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:59:00 AM EST | |||
| 37.00 | 4.00 | 6.60 | 5.30 | 5.80 | 0.00 | 0.00% | 0.14 | 0 | 8 | 3.03 | -1.00 | 0.00 | 0.00 | 7/3/2025 | 8/12/2025 11:59:00 AM EST |
| 37.50 | 3.10 | 7.00 | 5.05 | % | 0.13 | 0 | 0 | 3.06 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:59:00 AM EST | |||
| 38.00 | 5.10 | 6.60 | 5.85 | 7.70 | 0.00 | 0.00% | 0.15 | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 7/15/2025 | 8/12/2025 11:59:00 AM EST |
| 39.00 | 4.60 | 8.60 | 6.60 | 5.30 | 0.00 | 0.00% | 0.17 | 0 | 0 | 3.48 | -1.00 | 0.00 | 0.00 | 6/4/2025 | 8/12/2025 11:59:00 AM EST |
| 40.00 | 5.60 | 9.60 | 7.60 | 9.05 | 0.00 | 0.00% | 0.19 | 0 | 1 | 3.68 | -1.00 | 0.00 | 0.00 | 7/8/2025 | 8/12/2025 11:59:00 AM EST |
| 41.00 | 6.60 | 10.60 | 8.60 | 9.40 | 0.00 | 0.00% | 0.21 | 0 | 2 | 3.87 | -1.00 | 0.00 | 0.00 | 6/20/2025 | 8/12/2025 11:59:00 AM EST |
| 42.00 | 7.60 | 11.60 | 9.60 | 8.15 | 0.00 | 0.00% | 0.23 | 0 | 0 | 4.06 | -1.00 | 0.00 | 0.00 | 6/4/2025 | 8/12/2025 11:59:00 AM EST |
| 43.00 | 8.60 | 12.60 | 10.60 | 9.15 | 0.00 | 0.00% | 0.25 | 0 | 0 | 4.24 | -1.00 | 0.00 | 0.00 | 6/4/2025 | 8/12/2025 11:59:00 AM EST |
| 44.00 | 9.60 | 13.60 | 11.60 | 5.54 | 0.00 | 0.00% | 0.26 | 0 | 0 | 4.40 | -1.00 | 0.00 | 0.00 | 1/17/2025 | 8/12/2025 11:59:00 AM EST |
| 45.00 | 10.60 | 14.60 | 12.60 | 13.27 | 0.00 | 0.00% | 0.28 | 0 | 0 | 4.56 | -1.00 | 0.00 | 0.00 | 6/24/2025 | 8/12/2025 11:59:00 AM EST |
| 46.00 | 11.60 | 15.60 | 13.60 | % | 0.30 | 0 | 0 | 4.72 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:59:00 AM EST | |||
| 47.00 | 12.60 | 16.60 | 14.60 | 7.00 | 0.00 | 0.00% | 0.31 | 0 | 0 | 4.87 | -1.00 | 0.00 | 0.00 | 3/7/2025 | 8/12/2025 11:59:00 AM EST |
| 48.00 | 15.20 | 17.60 | 16.40 | 10.20 | 0.00 | 0.00% | 0.34 | 0 | 0 | 5.01 | -1.00 | 0.00 | 0.00 | 4/7/2025 | 8/12/2025 11:59:00 AM EST |
| 49.00 | 14.50 | 18.60 | 16.55 | % | 0.34 | 0 | 0 | 5.15 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:59:00 AM EST | |||
| 50.00 | 15.50 | 19.60 | 17.55 | 16.30 | 0.00 | 0.00% | 0.35 | 0 | 0 | 5.29 | -1.00 | 0.00 | 0.00 | 6/10/2025 | 8/12/2025 11:59:00 AM EST |
| 55.00 | 20.50 | 24.60 | 22.55 | % | 0.41 | 0 | 0 | 5.90 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:59:00 AM EST | |||
| 60.00 | 25.50 | 29.60 | 27.55 | % | 0.46 | 0 | 0 | 6.43 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:59:00 AM EST |