Options Chain for THE CAMPBELLS COMPANY COM (CPB) - $31.64 as of 8/29/2025 3:14:46 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 | 9.80 | 13.90 | 11.85 | % | 0.59 | 0 | 0 | 3.18 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 22.00 | 8.30 | 11.80 | 10.05 | % | 0.46 | 0 | 0 | 2.67 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 22.50 | 7.70 | 11.30 | 9.50 | % | 0.42 | 0 | 0 | 2.57 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 23.00 | 6.80 | 10.90 | 8.85 | % | 0.38 | 0 | 0 | 2.52 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 24.00 | 6.00 | 9.90 | 7.95 | % | 0.33 | 0 | 0 | 2.32 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 25.00 | 5.10 | 8.90 | 7.00 | % | 0.28 | 0 | 0 | 2.12 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 26.00 | 4.00 | 7.90 | 5.95 | % | 0.23 | 0 | 0 | 1.93 | 0.99 | 0.01 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 27.00 | 3.50 | 6.60 | 5.05 | 5.10 | 0.00 | 0.00% | 0.19 | 0 | 3 | 1.59 | 0.97 | 0.02 | -0.01 | 8/11/2025 | 8/29/2025 3:59:55 PM EST |
| 27.50 | 3.30 | 6.00 | 4.65 | % | 0.17 | 0 | 0 | 1.45 | 0.95 | 0.03 | -0.01 | 8/29/2025 3:59:55 PM EST | |||
| 28.00 | 3.80 | 5.20 | 4.50 | % | 0.16 | 0 | 0 | 0.65 | 0.93 | 0.05 | -0.01 | 8/29/2025 3:59:55 PM EST | |||
| 28.50 | 3.30 | 3.70 | 3.50 | % | 0.12 | 0 | 0 | 0.65 | 0.90 | 0.06 | -0.02 | 8/29/2025 3:59:55 PM EST | |||
| 29.00 | 3.00 | 3.20 | 3.10 | % | 0.11 | 0 | 0 | 0.95 | 0.86 | 0.08 | -0.02 | 8/29/2025 3:59:55 PM EST | |||
| 29.50 | 2.65 | 2.80 | 2.73 | % | 0.09 | 0 | 0 | 0.60 | 0.81 | 0.09 | -0.03 | 8/29/2025 3:59:55 PM EST | |||
| 30.00 | 2.25 | 2.40 | 2.33 | 2.41 | 0.00 | 0.00% | 0.08 | 0 | 13 | 0.44 | 0.76 | 0.11 | -0.03 | 8/27/2025 | 8/29/2025 3:59:55 PM EST |
| 30.50 | 1.85 | 2.00 | 1.93 | % | 0.06 | 0 | 0 | 0.44 | 0.71 | 0.12 | -0.04 | 8/29/2025 3:59:55 PM EST | |||
| 31.00 | 1.55 | 1.65 | 1.60 | 2.69 | 0.00 | 0.00% | 0.05 | 0 | 0 | 0.44 | 0.64 | 0.13 | -0.04 | 8/22/2025 | 8/29/2025 3:59:55 PM EST |
| 31.50 | 1.25 | 1.35 | 1.30 | 1.06 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.44 | 0.57 | 0.14 | -0.04 | 8/28/2025 | 8/29/2025 3:59:55 PM EST |
| 32.00 | 1.00 | 1.10 | 1.05 | 1.05 | +0.29 | +38.16% | 0.03 | 14 | 42 | 0.44 | 0.50 | 0.14 | -0.04 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 32.50 | 0.75 | 0.85 | 0.80 | 0.85 | -0.05 | -5.56% | 0.02 | 2 | 16 | 0.42 | 0.43 | 0.14 | -0.04 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 33.00 | 0.60 | 0.65 | 0.63 | 0.45 | 0.00 | 0.00% | 0.02 | 0 | 56 | 0.41 | 0.37 | 0.13 | -0.04 | 8/28/2025 | 8/29/2025 3:59:55 PM EST |
| 33.50 | 0.45 | 0.50 | 0.48 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.42 | 0.30 | 0.13 | -0.03 | 8/25/2025 | 8/29/2025 3:59:55 PM EST |
| 34.00 | 0.30 | 0.40 | 0.35 | 0.40 | +0.15 | +60.00% | 0.01 | 3 | 70 | 0.42 | 0.25 | 0.11 | -0.03 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 34.50 | 0.25 | 0.30 | 0.28 | % | 0.01 | 0 | 0 | 0.41 | 0.19 | 0.10 | -0.03 | 8/29/2025 3:59:55 PM EST | |||
| 35.00 | 0.15 | 0.25 | 0.20 | 0.18 | +0.01 | +5.89% | 0.01 | 7 | 66 | 0.42 | 0.15 | 0.09 | -0.02 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 35.50 | 0.00 | 0.20 | 0.10 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.61 | 0.12 | 0.07 | -0.02 | 8/25/2025 | 8/29/2025 3:59:55 PM EST |
| 36.00 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 44 | 0.79 | 0.09 | 0.06 | -0.02 | 8/26/2025 | 8/29/2025 3:59:55 PM EST |
| 36.50 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.91 | 0.07 | 0.05 | -0.01 | 8/29/2025 3:59:55 PM EST | |||
| 37.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.94 | 0.05 | 0.04 | -0.01 | 8/29/2025 3:59:55 PM EST | |||
| 37.50 | 0.00 | 1.90 | 0.95 | % | 0.03 | 0 | 0 | 1.52 | 0.04 | 0.03 | -0.01 | 8/29/2025 3:59:55 PM EST | |||
| 38.00 | 0.00 | 1.70 | 0.85 | % | 0.02 | 0 | 0 | 1.40 | 0.02 | 0.02 | -0.01 | 8/29/2025 3:59:55 PM EST | |||
| 39.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.23 | 0.01 | 0.01 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 40.00 | 0.00 | 0.85 | 0.43 | % | 0.01 | 0 | 0 | 1.26 | 0.00 | 0.01 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 41.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 42.00 | 0.00 | 0.80 | 0.40 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.38 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/29/2025 3:59:55 PM EST |
| 43.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 45.00 | 0.00 | 0.80 | 0.40 | % | 0.01 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.70 | 0.35 | % | 0.02 | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 22.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 23.00 | 0.00 | 0.80 | 0.40 | % | 0.02 | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 24.00 | 0.00 | 0.90 | 0.45 | % | 0.02 | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 25.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 26.00 | 0.00 | 2.15 | 1.08 | 0.18 | 0.00 | 0.00% | 0.04 | 0 | 10 | 2.01 | -0.01 | 0.01 | 0.00 | 8/4/2025 | 8/29/2025 3:59:55 PM EST |
| 27.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 1.19 | -0.03 | 0.02 | -0.01 | 8/29/2025 3:59:55 PM EST | |||
| 27.50 | 0.00 | 1.65 | 0.83 | % | 0.03 | 0 | 0 | 1.48 | -0.05 | 0.03 | -0.01 | 8/29/2025 3:59:55 PM EST | |||
| 28.00 | 0.00 | 0.35 | 0.18 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.68 | -0.07 | 0.05 | -0.01 | 8/28/2025 | 8/29/2025 3:59:55 PM EST |
| 28.50 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 70 | 2 | 0.80 | -0.10 | 0.06 | -0.02 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 29.00 | 0.10 | 0.25 | 0.18 | 0.19 | -0.06 | -24.00% | 0.01 | 4 | 58 | 0.75 | -0.14 | 0.08 | -0.02 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 29.50 | 0.25 | 0.30 | 0.28 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.43 | -0.19 | 0.09 | -0.03 | 8/28/2025 | 8/29/2025 3:59:55 PM EST |
| 30.00 | 0.30 | 0.40 | 0.35 | 0.35 | -0.15 | -30.00% | 0.01 | 12 | 296 | 0.43 | -0.24 | 0.11 | -0.03 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 30.50 | 0.45 | 0.55 | 0.50 | 0.50 | -0.18 | -26.48% | 0.02 | 23 | 4 | 0.43 | -0.29 | 0.12 | -0.04 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 31.00 | 0.60 | 0.70 | 0.65 | 0.62 | -0.13 | -17.34% | 0.02 | 9 | 17 | 0.42 | -0.36 | 0.13 | -0.04 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 31.50 | 0.80 | 0.90 | 0.85 | 1.00 | 0.00 | 0.00% | 0.03 | 0 | 12 | 0.42 | -0.43 | 0.14 | -0.04 | 8/28/2025 | 8/29/2025 3:59:55 PM EST |
| 32.00 | 1.00 | 1.10 | 1.05 | 1.00 | -0.34 | -25.38% | 0.03 | 3 | 84 | 0.40 | -0.50 | 0.14 | -0.04 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 32.50 | 1.30 | 1.40 | 1.35 | 1.34 | +0.07 | +5.52% | 0.04 | 4 | 3 | 0.41 | -0.57 | 0.14 | -0.04 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 33.00 | 1.60 | 1.70 | 1.65 | 1.80 | 0.00 | 0.00% | 0.05 | 0 | 12 | 0.40 | -0.63 | 0.13 | -0.04 | 8/28/2025 | 8/29/2025 3:59:55 PM EST |
| 33.50 | 1.95 | 2.05 | 2.00 | 1.59 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.39 | -0.70 | 0.13 | -0.03 | 8/25/2025 | 8/29/2025 3:59:55 PM EST |
| 34.00 | 2.35 | 2.45 | 2.40 | 2.60 | +1.02 | +64.56% | 0.07 | 2 | 2 | 0.38 | -0.75 | 0.11 | -0.03 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 34.50 | 2.75 | 2.90 | 2.83 | % | 0.08 | 0 | 0 | 0.61 | -0.81 | 0.10 | -0.03 | 8/29/2025 3:59:55 PM EST | |||
| 35.00 | 3.20 | 3.30 | 3.25 | % | 0.09 | 0 | 0 | 0.56 | -0.85 | 0.09 | -0.02 | 8/29/2025 3:59:55 PM EST | |||
| 35.50 | 3.60 | 3.80 | 3.70 | % | 0.10 | 0 | 0 | 0.61 | -0.88 | 0.07 | -0.02 | 8/29/2025 3:59:55 PM EST | |||
| 36.00 | 2.50 | 5.70 | 4.10 | % | 0.11 | 0 | 0 | 1.23 | -0.91 | 0.06 | -0.02 | 8/29/2025 3:59:55 PM EST | |||
| 36.50 | 3.20 | 6.30 | 4.75 | % | 0.13 | 0 | 0 | 1.33 | -0.93 | 0.05 | -0.01 | 8/29/2025 3:59:55 PM EST | |||
| 37.00 | 3.10 | 7.20 | 5.15 | % | 0.14 | 0 | 0 | 1.56 | -0.95 | 0.04 | -0.01 | 8/29/2025 3:59:55 PM EST | |||
| 37.50 | 3.80 | 6.90 | 5.35 | % | 0.14 | 0 | 0 | 1.44 | -0.96 | 0.03 | -0.01 | 8/29/2025 3:59:55 PM EST | |||
| 38.00 | 4.20 | 8.10 | 6.15 | % | 0.16 | 0 | 0 | 1.62 | -0.98 | 0.02 | -0.01 | 8/29/2025 3:59:55 PM EST | |||
| 39.00 | 5.20 | 9.10 | 7.15 | % | 0.18 | 0 | 0 | 1.73 | -0.99 | 0.01 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 40.00 | 6.20 | 9.60 | 7.90 | % | 0.20 | 0 | 0 | 1.59 | -1.00 | 0.01 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 41.00 | 7.10 | 11.20 | 9.15 | % | 0.22 | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 42.00 | 8.70 | 11.70 | 10.20 | % | 0.24 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 43.00 | 9.10 | 13.20 | 11.15 | % | 0.26 | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 45.00 | 11.10 | 15.20 | 13.15 | % | 0.29 | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST |