Options Chain for THE CAMPBELLS COMPANY COM (CPB) - $32.11 as of 8/13/2025 7:16:44 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 | 10.80 | 14.70 | 12.75 | % | 0.64 | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:56 PM EST | |||
| 23.00 | 7.80 | 11.80 | 9.80 | % | 0.43 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:56 PM EST | |||
| 24.00 | 6.80 | 10.80 | 8.80 | % | 0.37 | 0 | 0 | 1.38 | 0.99 | 0.00 | -0.01 | 8/13/2025 3:59:56 PM EST | |||
| 25.00 | 5.90 | 9.80 | 7.85 | % | 0.31 | 0 | 0 | 1.27 | 0.99 | 0.01 | -0.01 | 8/13/2025 3:59:56 PM EST | |||
| 26.00 | 4.90 | 7.60 | 6.25 | % | 0.24 | 0 | 0 | 0.77 | 0.97 | 0.01 | -0.01 | 8/13/2025 3:59:56 PM EST | |||
| 27.00 | 4.60 | 7.00 | 5.80 | % | 0.21 | 0 | 0 | 0.82 | 0.94 | 0.03 | -0.01 | 8/13/2025 3:59:56 PM EST | |||
| 28.00 | 3.70 | 6.60 | 5.15 | % | 0.18 | 0 | 0 | 0.89 | 0.91 | 0.04 | -0.01 | 8/13/2025 3:59:56 PM EST | |||
| 29.00 | 3.80 | 4.40 | 4.10 | % | 0.14 | 0 | 0 | 0.45 | 0.85 | 0.06 | -0.02 | 8/13/2025 3:59:56 PM EST | |||
| 30.00 | 2.50 | 3.80 | 3.15 | % | 0.10 | 0 | 0 | 0.49 | 0.79 | 0.07 | -0.02 | 8/13/2025 3:59:56 PM EST | |||
| 31.00 | 1.45 | 3.10 | 2.28 | 2.14 | 0.00 | 0.00% | 0.07 | 0 | 3 | 0.47 | 0.71 | 0.09 | -0.02 | 8/12/2025 | 8/13/2025 3:59:56 PM EST |
| 32.00 | 1.75 | 2.80 | 2.28 | 1.57 | 0.00 | 0.00% | 0.07 | 0 | 8 | 0.41 | 0.61 | 0.10 | -0.02 | 8/12/2025 | 8/13/2025 3:59:56 PM EST |
| 33.00 | 0.00 | 1.95 | 0.98 | % | 0.03 | 0 | 0 | 0.45 | 0.51 | 0.11 | -0.02 | 8/13/2025 3:59:56 PM EST | |||
| 34.00 | 0.45 | 1.65 | 1.05 | 0.87 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.34 | 0.40 | 0.10 | -0.02 | 8/12/2025 | 8/13/2025 3:59:56 PM EST |
| 35.00 | 0.00 | 1.05 | 0.53 | 0.55 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.42 | 0.31 | 0.10 | -0.02 | 8/11/2025 | 8/13/2025 3:59:56 PM EST |
| 36.00 | 0.00 | 0.80 | 0.40 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.42 | 0.23 | 0.08 | -0.01 | 8/12/2025 | 8/13/2025 3:59:56 PM EST |
| 37.00 | 0.05 | 0.65 | 0.35 | % | 0.01 | 0 | 0 | 0.32 | 0.16 | 0.07 | -0.01 | 8/13/2025 3:59:56 PM EST | |||
| 38.00 | 0.00 | 1.35 | 0.68 | % | 0.02 | 0 | 0 | 0.68 | 0.11 | 0.05 | -0.01 | 8/13/2025 3:59:56 PM EST | |||
| 39.00 | 0.00 | 0.80 | 0.40 | % | 0.01 | 0 | 0 | 0.59 | 0.07 | 0.04 | -0.01 | 8/13/2025 3:59:56 PM EST | |||
| 40.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 0.50 | 0.05 | 0.03 | 0.00 | 8/13/2025 3:59:56 PM EST | |||
| 41.00 | 0.00 | 1.35 | 0.68 | % | 0.02 | 0 | 0 | 0.84 | 0.03 | 0.02 | 0.00 | 8/13/2025 3:59:56 PM EST | |||
| 42.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.77 | 0.02 | 0.01 | 0.00 | 8/13/2025 3:59:56 PM EST | |||
| 43.00 | 0.00 | 1.35 | 0.68 | % | 0.02 | 0 | 0 | 0.93 | 0.01 | 0.01 | 0.00 | 8/13/2025 3:59:56 PM EST | |||
| 45.00 | 0.00 | 1.35 | 0.68 | % | 0.02 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:56 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 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:56 PM EST | |||
| 23.00 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:56 PM EST | |||
| 24.00 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 1.42 | -0.01 | 0.00 | -0.01 | 8/13/2025 3:59:56 PM EST | |||
| 25.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 1.31 | -0.01 | 0.01 | -0.01 | 8/13/2025 3:59:56 PM EST | |||
| 26.00 | 0.00 | 2.20 | 1.10 | % | 0.04 | 0 | 0 | 1.21 | -0.03 | 0.01 | -0.01 | 8/13/2025 3:59:56 PM EST | |||
| 27.00 | 0.00 | 0.25 | 0.13 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.46 | -0.06 | 0.03 | -0.01 | 8/8/2025 | 8/13/2025 3:59:56 PM EST |
| 28.00 | 0.00 | 0.50 | 0.25 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.50 | -0.09 | 0.04 | -0.01 | 8/12/2025 | 8/13/2025 3:59:56 PM EST |
| 29.00 | 0.00 | 0.60 | 0.30 | 0.43 | +0.05 | +13.16% | 0.01 | 5 | 1 | 0.46 | -0.15 | 0.06 | -0.02 | 8/13/2025 | 8/13/2025 3:59:56 PM EST |
| 30.00 | 0.00 | 0.90 | 0.45 | 0.58 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.46 | -0.21 | 0.07 | -0.02 | 8/12/2025 | 8/13/2025 3:59:56 PM EST |
| 31.00 | 0.00 | 2.70 | 1.35 | 1.00 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.81 | -0.29 | 0.09 | -0.02 | 8/11/2025 | 8/13/2025 3:59:56 PM EST |
| 32.00 | 0.95 | 1.30 | 1.13 | 1.16 | -0.29 | -20.00% | 0.04 | 6 | 1 | 0.33 | -0.39 | 0.10 | -0.02 | 8/13/2025 | 8/13/2025 3:59:56 PM EST |
| 33.00 | 1.30 | 2.00 | 1.65 | 2.00 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.34 | -0.49 | 0.11 | -0.02 | 8/11/2025 | 8/13/2025 3:59:56 PM EST |
| 34.00 | 1.95 | 2.55 | 2.25 | % | 0.07 | 0 | 0 | 0.34 | -0.60 | 0.10 | -0.02 | 8/13/2025 3:59:56 PM EST | |||
| 35.00 | 2.80 | 4.40 | 3.60 | 2.90 | % | 0.10 | 266 | 0 | 0.53 | -0.69 | 0.10 | -0.02 | 8/13/2025 | 8/13/2025 3:59:56 PM EST | |
| 36.00 | 2.90 | 4.00 | 3.45 | % | 0.10 | 0 | 0 | 0.52 | -0.77 | 0.08 | -0.01 | 8/13/2025 3:59:56 PM EST | |||
| 37.00 | 3.30 | 6.00 | 4.65 | % | 0.13 | 0 | 0 | 0.74 | -0.84 | 0.07 | -0.01 | 8/13/2025 3:59:56 PM EST | |||
| 38.00 | 4.50 | 7.40 | 5.95 | % | 0.16 | 0 | 0 | 0.89 | -0.89 | 0.05 | -0.01 | 8/13/2025 3:59:56 PM EST | |||
| 39.00 | 4.40 | 8.40 | 6.40 | % | 0.16 | 0 | 0 | 0.95 | -0.93 | 0.04 | -0.01 | 8/13/2025 3:59:56 PM EST | |||
| 40.00 | 5.40 | 9.40 | 7.40 | % | 0.18 | 0 | 0 | 1.01 | -0.95 | 0.03 | 0.00 | 8/13/2025 3:59:56 PM EST | |||
| 41.00 | 6.40 | 10.40 | 8.40 | % | 0.20 | 0 | 0 | 1.07 | -0.97 | 0.02 | 0.00 | 8/13/2025 3:59:56 PM EST | |||
| 42.00 | 7.40 | 11.40 | 9.40 | % | 0.22 | 0 | 0 | 1.12 | -0.98 | 0.01 | 0.00 | 8/13/2025 3:59:56 PM EST | |||
| 43.00 | 8.40 | 12.40 | 10.40 | % | 0.24 | 0 | 0 | 1.17 | -0.99 | 0.01 | 0.00 | 8/13/2025 3:59:56 PM EST | |||
| 45.00 | 10.40 | 14.40 | 12.40 | % | 0.28 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:56 PM EST |