Options Chain for THE CAMPBELLS COMPANY COM (CPB) - $32.24 as of 7/29/2025 3:15:07 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 | 12.60 | 13.00 | 12.80 | 12.82 | % | 0.64 | 24 | 0 | 0.75 | 1.00 | 0.00 | 0.00 | 7/29/2025 | 7/29/2025 1:58:55 PM EST | |
| 22.00 | 10.30 | 11.20 | 10.75 | % | 0.49 | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:55 PM EST | |||
| 23.00 | 9.00 | 10.40 | 9.70 | % | 0.42 | 0 | 0 | 0.85 | 0.99 | 0.00 | 0.00 | 7/29/2025 1:58:55 PM EST | |||
| 24.00 | 7.80 | 9.50 | 8.65 | % | 0.36 | 0 | 0 | 0.82 | 0.99 | 0.01 | 0.00 | 7/29/2025 1:58:55 PM EST | |||
| 25.00 | 7.00 | 8.80 | 7.90 | 8.60 | 0.00 | 0.00% | 0.32 | 0 | 10 | 0.84 | 0.98 | 0.01 | -0.01 | 7/23/2025 | 7/29/2025 1:58:55 PM EST |
| 26.00 | 5.90 | 7.30 | 6.60 | 6.97 | -0.31 | -4.26% | 0.25 | 3 | 4 | 0.58 | 0.95 | 0.02 | -0.01 | 7/29/2025 | 7/29/2025 1:58:55 PM EST |
| 27.00 | 5.00 | 6.50 | 5.75 | 5.97 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.58 | 0.92 | 0.03 | -0.01 | 7/25/2025 | 7/29/2025 1:58:55 PM EST |
| 28.00 | 5.10 | 5.30 | 5.20 | % | 0.19 | 0 | 0 | 0.36 | 0.88 | 0.04 | -0.01 | 7/29/2025 1:58:55 PM EST | |||
| 29.00 | 4.20 | 4.50 | 4.35 | 4.80 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.37 | 0.83 | 0.05 | -0.01 | 7/23/2025 | 7/29/2025 1:58:55 PM EST |
| 30.00 | 3.50 | 3.70 | 3.60 | 3.40 | 0.00 | 0.00% | 0.12 | 0 | 42 | 0.36 | 0.77 | 0.07 | -0.02 | 7/28/2025 | 7/29/2025 1:58:55 PM EST |
| 31.00 | 2.70 | 2.95 | 2.83 | 3.02 | +0.50 | +19.85% | 0.09 | 1 | 7 | 0.34 | 0.70 | 0.08 | -0.02 | 7/29/2025 | 7/29/2025 1:58:55 PM EST |
| 32.00 | 2.15 | 2.25 | 2.20 | 2.10 | +0.07 | +3.45% | 0.07 | 120 | 506 | 0.34 | 0.61 | 0.09 | -0.02 | 7/29/2025 | 7/29/2025 1:58:55 PM EST |
| 33.00 | 1.60 | 1.70 | 1.65 | 1.58 | +0.11 | +7.49% | 0.05 | 11 | 457 | 0.33 | 0.52 | 0.10 | -0.02 | 7/29/2025 | 7/29/2025 1:58:55 PM EST |
| 34.00 | 1.15 | 1.25 | 1.20 | 1.18 | +0.23 | +24.22% | 0.04 | 16 | 376 | 0.33 | 0.42 | 0.09 | -0.02 | 7/29/2025 | 7/29/2025 1:58:55 PM EST |
| 35.00 | 0.80 | 0.90 | 0.85 | 0.85 | +0.15 | +21.43% | 0.02 | 36 | 360 | 0.33 | 0.34 | 0.09 | -0.02 | 7/29/2025 | 7/29/2025 1:58:55 PM EST |
| 36.00 | 0.55 | 0.65 | 0.60 | 0.60 | +0.05 | +9.10% | 0.02 | 4 | 802 | 0.33 | 0.26 | 0.08 | -0.01 | 7/29/2025 | 7/29/2025 1:58:55 PM EST |
| 37.00 | 0.40 | 0.45 | 0.43 | 0.40 | +0.08 | +25.00% | 0.01 | 3 | 175 | 0.33 | 0.20 | 0.07 | -0.01 | 7/29/2025 | 7/29/2025 1:58:55 PM EST |
| 38.00 | 0.25 | 0.35 | 0.30 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 128 | 0.34 | 0.14 | 0.05 | -0.01 | 7/28/2025 | 7/29/2025 1:58:55 PM EST |
| 39.00 | 0.00 | 0.25 | 0.13 | 0.20 | % | 0.00 | 1 | 0 | 0.36 | 0.10 | 0.04 | -0.01 | 7/29/2025 | 7/29/2025 1:58:55 PM EST | |
| 40.00 | 0.00 | 0.20 | 0.10 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 50 | 0.38 | 0.07 | 0.03 | -0.01 | 7/22/2025 | 7/29/2025 1:58:55 PM EST |
| 41.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.48 | 0.05 | 0.02 | 0.00 | 7/29/2025 1:58:55 PM EST | |||
| 42.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.65 | 0.03 | 0.02 | 0.00 | 7/29/2025 1:58:55 PM EST | |||
| 43.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.69 | 0.02 | 0.01 | 0.00 | 7/29/2025 1:58:55 PM EST | |||
| 44.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.72 | 0.01 | 0.01 | 0.00 | 7/29/2025 1:58:55 PM EST | |||
| 45.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.76 | 0.01 | 0.01 | 0.00 | 7/29/2025 1:58:55 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 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.73 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 7/29/2025 1:58:55 PM EST |
| 22.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:55 PM EST | |||
| 23.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.92 | -0.01 | 0.00 | 0.00 | 7/29/2025 1:58:55 PM EST | |||
| 24.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.84 | -0.01 | 0.01 | 0.00 | 7/29/2025 1:58:55 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.76 | -0.02 | 0.01 | -0.01 | 7/29/2025 1:58:55 PM EST | |||
| 26.00 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 23 | 0.43 | -0.05 | 0.02 | -0.01 | 7/28/2025 | 7/29/2025 1:58:55 PM EST |
| 27.00 | 0.00 | 0.25 | 0.13 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.42 | -0.08 | 0.03 | -0.01 | 7/28/2025 | 7/29/2025 1:58:55 PM EST |
| 28.00 | 0.20 | 0.30 | 0.25 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 47 | 0.36 | -0.12 | 0.04 | -0.01 | 7/28/2025 | 7/29/2025 1:58:55 PM EST |
| 29.00 | 0.35 | 0.45 | 0.40 | 0.45 | -0.05 | -10.00% | 0.01 | 5 | 137 | 0.37 | -0.17 | 0.05 | -0.01 | 7/29/2025 | 7/29/2025 1:58:55 PM EST |
| 30.00 | 0.55 | 0.65 | 0.60 | 0.60 | -0.05 | -7.70% | 0.02 | 19 | 239 | 0.36 | -0.23 | 0.07 | -0.02 | 7/29/2025 | 7/29/2025 1:58:55 PM EST |
| 31.00 | 0.80 | 0.90 | 0.85 | 0.90 | -0.04 | -4.26% | 0.03 | 14 | 320 | 0.35 | -0.30 | 0.08 | -0.02 | 7/29/2025 | 7/29/2025 1:58:55 PM EST |
| 32.00 | 1.15 | 1.25 | 1.20 | 1.25 | -0.10 | -7.41% | 0.04 | 37 | 84 | 0.34 | -0.39 | 0.09 | -0.02 | 7/29/2025 | 7/29/2025 1:58:55 PM EST |
| 33.00 | 1.60 | 1.70 | 1.65 | 1.98 | +0.13 | +7.03% | 0.05 | 101 | 46 | 0.34 | -0.48 | 0.10 | -0.02 | 7/29/2025 | 7/29/2025 1:58:55 PM EST |
| 34.00 | 2.15 | 2.25 | 2.20 | 2.27 | -0.23 | -9.20% | 0.06 | 6 | 137 | 0.33 | -0.58 | 0.09 | -0.02 | 7/29/2025 | 7/29/2025 1:58:55 PM EST |
| 35.00 | 2.80 | 2.90 | 2.85 | 2.92 | -0.18 | -5.81% | 0.08 | 6 | 156 | 0.34 | -0.66 | 0.09 | -0.02 | 7/29/2025 | 7/29/2025 1:58:55 PM EST |
| 36.00 | 3.40 | 3.70 | 3.55 | 3.26 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.32 | -0.74 | 0.08 | -0.01 | 7/23/2025 | 7/29/2025 1:58:55 PM EST |
| 37.00 | 4.40 | 4.60 | 4.50 | 5.85 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.37 | -0.80 | 0.07 | -0.01 | 7/17/2025 | 7/29/2025 1:58:55 PM EST |
| 38.00 | 5.10 | 5.60 | 5.35 | % | 0.14 | 0 | 0 | 0.39 | -0.86 | 0.05 | -0.01 | 7/29/2025 1:58:55 PM EST | |||
| 39.00 | 5.80 | 7.50 | 6.65 | % | 0.17 | 0 | 0 | 0.68 | -0.90 | 0.04 | -0.01 | 7/29/2025 1:58:55 PM EST | |||
| 40.00 | 6.80 | 8.50 | 7.65 | % | 0.19 | 0 | 0 | 0.73 | -0.93 | 0.03 | -0.01 | 7/29/2025 1:58:55 PM EST | |||
| 41.00 | 7.80 | 9.50 | 8.65 | % | 0.21 | 0 | 0 | 0.77 | -0.95 | 0.02 | 0.00 | 7/29/2025 1:58:55 PM EST | |||
| 42.00 | 8.80 | 10.50 | 9.65 | % | 0.23 | 0 | 0 | 0.82 | -0.97 | 0.02 | 0.00 | 7/29/2025 1:58:55 PM EST | |||
| 43.00 | 8.30 | 11.70 | 10.00 | % | 0.23 | 0 | 0 | 0.91 | -0.98 | 0.01 | 0.00 | 7/29/2025 1:58:55 PM EST | |||
| 44.00 | 10.60 | 13.10 | 11.85 | % | 0.27 | 0 | 0 | 1.05 | -0.99 | 0.01 | 0.00 | 7/29/2025 1:58:55 PM EST | |||
| 45.00 | 11.60 | 14.00 | 12.80 | % | 0.28 | 0 | 0 | 1.07 | -0.99 | 0.01 | 0.00 | 7/29/2025 1:58:55 PM EST |