Options Chain for THE CAMPBELLS COMPANY COM (CPB) - $30.81 as of 7/8/2025 3:18:56 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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
22.00 | 7.70 | 10.70 | 9.20 | % | 0.42 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 7/8/2025 4:00:06 PM EST | |||
23.00 | 6.10 | 10.10 | 8.10 | % | 0.35 | 0 | 0 | 0.99 | 0.99 | 0.00 | 0.00 | 7/8/2025 4:00:06 PM EST | |||
24.00 | 5.10 | 9.10 | 7.10 | % | 0.30 | 0 | 0 | 1.21 | 0.99 | 0.01 | 0.00 | 7/8/2025 4:00:06 PM EST | |||
25.00 | 4.20 | 8.10 | 6.15 | % | 0.25 | 0 | 0 | 0.61 | 0.97 | 0.02 | -0.01 | 7/8/2025 4:00:06 PM EST | |||
26.00 | 3.20 | 7.40 | 5.30 | % | 0.20 | 0 | 0 | 0.64 | 0.93 | 0.03 | -0.01 | 7/8/2025 4:00:06 PM EST | |||
27.00 | 2.70 | 5.60 | 4.15 | 4.70 | 0.00 | 0.00% | 0.15 | 0 | 2 | 0.62 | 0.88 | 0.05 | -0.01 | 7/3/2025 | 7/8/2025 4:00:06 PM EST |
28.00 | 2.20 | 4.30 | 3.25 | % | 0.12 | 0 | 0 | 0.35 | 0.82 | 0.07 | -0.01 | 7/8/2025 4:00:06 PM EST | |||
29.00 | 1.30 | 3.50 | 2.40 | % | 0.08 | 0 | 0 | 0.30 | 0.74 | 0.09 | -0.01 | 7/8/2025 4:00:06 PM EST | |||
30.00 | 1.70 | 2.15 | 1.93 | % | 0.06 | 0 | 0 | 0.34 | 0.64 | 0.12 | -0.02 | 7/8/2025 4:00:06 PM EST | |||
31.00 | 1.15 | 1.50 | 1.33 | % | 0.04 | 0 | 0 | 0.32 | 0.51 | 0.14 | -0.02 | 7/8/2025 4:00:06 PM EST | |||
32.00 | 0.65 | 1.00 | 0.83 | 0.95 | % | 0.03 | 4 | 0 | 0.29 | 0.37 | 0.14 | -0.01 | 7/8/2025 | 7/8/2025 4:00:06 PM EST | |
33.00 | 0.35 | 0.65 | 0.50 | 0.50 | % | 0.02 | 1 | 0 | 0.28 | 0.26 | 0.12 | -0.01 | 7/8/2025 | 7/8/2025 4:00:06 PM EST | |
34.00 | 0.00 | 0.45 | 0.23 | 0.26 | -0.04 | -13.34% | 0.01 | 1 | 100 | 0.26 | 0.18 | 0.09 | -0.01 | 7/8/2025 | 7/8/2025 4:00:06 PM EST |
35.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 0.28 | 0.13 | 0.07 | -0.01 | 7/8/2025 4:00:06 PM EST | |||
36.00 | 0.00 | 1.45 | 0.73 | % | 0.02 | 0 | 0 | 0.61 | 0.08 | 0.05 | -0.01 | 7/8/2025 4:00:06 PM EST | |||
37.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 0.42 | 0.04 | 0.03 | 0.00 | 7/8/2025 4:00:06 PM EST | |||
38.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.62 | 0.02 | 0.02 | 0.00 | 7/8/2025 4:00:06 PM EST | |||
39.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.67 | 0.01 | 0.01 | 0.00 | 7/8/2025 4:00:06 PM EST | |||
40.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 0.63 | 0.01 | 0.01 | 0.00 | 7/8/2025 4:00:06 PM EST | |||
41.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 7/8/2025 4:00:06 PM EST | |||
42.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 7/8/2025 4:00:06 PM 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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
22.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 7/8/2025 4:00:06 PM EST | |||
23.00 | 0.00 | 0.70 | 0.35 | % | 0.02 | 0 | 0 | 0.79 | -0.01 | 0.00 | 0.00 | 7/8/2025 4:00:06 PM EST | |||
24.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 0.81 | -0.01 | 0.01 | 0.00 | 7/8/2025 4:00:06 PM EST | |||
25.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 0.60 | -0.03 | 0.02 | -0.01 | 7/8/2025 4:00:06 PM EST | |||
26.00 | 0.00 | 1.60 | 0.80 | % | 0.03 | 0 | 0 | 0.78 | -0.07 | 0.03 | -0.01 | 7/8/2025 4:00:06 PM EST | |||
27.00 | 0.00 | 0.30 | 0.15 | 0.22 | -0.04 | -15.39% | 0.01 | 14 | 2 | 0.30 | -0.12 | 0.05 | -0.01 | 7/8/2025 | 7/8/2025 4:00:06 PM EST |
28.00 | 0.15 | 0.35 | 0.25 | % | 0.01 | 0 | 0 | 0.28 | -0.18 | 0.07 | -0.01 | 7/8/2025 4:00:06 PM EST | |||
29.00 | 0.30 | 0.55 | 0.43 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.27 | -0.26 | 0.09 | -0.01 | 7/7/2025 | 7/8/2025 4:00:06 PM EST |
30.00 | 0.60 | 0.85 | 0.73 | 0.72 | % | 0.02 | 4 | 0 | 0.26 | -0.36 | 0.12 | -0.02 | 7/8/2025 | 7/8/2025 4:00:06 PM EST | |
31.00 | 0.85 | 1.35 | 1.10 | % | 0.04 | 0 | 0 | 0.24 | -0.49 | 0.14 | -0.02 | 7/8/2025 4:00:06 PM EST | |||
32.00 | 0.75 | 2.05 | 1.40 | 1.91 | % | 0.04 | 2 | 0 | 0.17 | -0.63 | 0.14 | -0.01 | 7/8/2025 | 7/8/2025 4:00:06 PM EST | |
33.00 | 2.20 | 2.60 | 2.40 | % | 0.07 | 0 | 0 | 0.23 | -0.74 | 0.12 | -0.01 | 7/8/2025 4:00:06 PM EST | |||
34.00 | 1.70 | 4.40 | 3.05 | 2.85 | 0.00 | 0.00% | 0.09 | 0 | 3 | 0.56 | -0.82 | 0.09 | -0.01 | 7/3/2025 | 7/8/2025 4:00:06 PM EST |
35.00 | 2.30 | 6.10 | 4.20 | % | 0.12 | 0 | 0 | 0.34 | -0.87 | 0.07 | -0.01 | 7/8/2025 4:00:06 PM EST | |||
36.00 | 3.10 | 7.10 | 5.10 | % | 0.14 | 0 | 0 | 0.84 | -0.92 | 0.05 | -0.01 | 7/8/2025 4:00:06 PM EST | |||
37.00 | 4.10 | 8.10 | 6.10 | % | 0.16 | 0 | 0 | 0.72 | -0.96 | 0.03 | 0.00 | 7/8/2025 4:00:06 PM EST | |||
38.00 | 5.10 | 9.10 | 7.10 | % | 0.19 | 0 | 0 | 0.94 | -0.98 | 0.02 | 0.00 | 7/8/2025 4:00:06 PM EST | |||
39.00 | 6.10 | 10.10 | 8.10 | % | 0.21 | 0 | 0 | 0.86 | -0.99 | 0.01 | 0.00 | 7/8/2025 4:00:06 PM EST | |||
40.00 | 7.10 | 11.10 | 9.10 | % | 0.23 | 0 | 0 | 0.88 | -0.99 | 0.01 | 0.00 | 7/8/2025 4:00:06 PM EST | |||
41.00 | 8.10 | 12.10 | 10.10 | % | 0.25 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 7/8/2025 4:00:06 PM EST | |||
42.00 | 9.10 | 13.10 | 11.10 | % | 0.26 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 7/8/2025 4:00:06 PM EST |