Options Chain for THE CAMPBELLS COMPANY COM (CPB) - $31.11 as of 10/8/2025 3:54:51 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 | 8.70 | 12.50 | 10.60 | % | 0.53 | 0 | 0 | 7.77 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:07 PM EST | |||
| 21.00 | 8.00 | 11.70 | 9.85 | 10.13 | 0.00 | 0.00% | 0.47 | 0 | 30 | 5.88 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 2:59:07 PM EST |
| 21.50 | 7.20 | 11.20 | 9.20 | 9.64 | 0.00 | 0.00% | 0.43 | 0 | 30 | 5.63 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 2:59:07 PM EST |
| 22.00 | 6.70 | 9.80 | 8.25 | % | 0.38 | 0 | 0 | 5.38 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:07 PM EST | |||
| 22.50 | 6.20 | 10.20 | 8.20 | % | 0.36 | 0 | 0 | 5.14 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:07 PM EST | |||
| 23.00 | 5.70 | 8.80 | 7.25 | 8.40 | 0.00 | 0.00% | 0.32 | 0 | 1 | 4.89 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 2:59:07 PM EST |
| 23.50 | 5.20 | 8.20 | 6.70 | 8.00 | 0.00 | 0.00% | 0.29 | 0 | 1 | 4.48 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 2:59:07 PM EST |
| 24.00 | 4.70 | 8.70 | 6.70 | % | 0.28 | 0 | 0 | 4.08 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:07 PM EST | |||
| 24.50 | 4.20 | 8.20 | 6.20 | % | 0.25 | 0 | 0 | 4.02 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:07 PM EST | |||
| 25.00 | 3.70 | 7.70 | 5.70 | % | 0.23 | 0 | 0 | 3.80 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:07 PM EST | |||
| 25.50 | 3.10 | 7.20 | 5.15 | % | 0.20 | 0 | 0 | 2.93 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:07 PM EST | |||
| 26.00 | 2.65 | 6.70 | 4.68 | 5.65 | 0.00 | 0.00% | 0.18 | 0 | 0 | 3.20 | 1.00 | 0.00 | 0.00 | 9/30/2025 | 10/8/2025 2:59:07 PM EST |
| 26.50 | 2.55 | 5.00 | 3.78 | 4.63 | 0.00 | 0.00% | 0.14 | 0 | 1 | 2.83 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 2:59:07 PM EST |
| 27.00 | 3.30 | 4.20 | 3.75 | 4.23 | 0.00 | 0.00% | 0.14 | 0 | 1 | 2.17 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 2:59:07 PM EST |
| 27.50 | 1.20 | 4.00 | 2.60 | % | 0.09 | 0 | 0 | 2.41 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:07 PM EST | |||
| 28.00 | 0.70 | 3.60 | 2.15 | 3.40 | 0.00 | 0.00% | 0.08 | 0 | 0 | 2.33 | 1.00 | 0.00 | 0.00 | 10/1/2025 | 10/8/2025 2:59:07 PM EST |
| 28.50 | 0.55 | 4.30 | 2.43 | 3.15 | 0.00 | 0.00% | 0.09 | 0 | 0 | 2.10 | 1.00 | 0.01 | 0.00 | 9/30/2025 | 10/8/2025 2:59:07 PM EST |
| 29.00 | 1.45 | 2.40 | 1.93 | 2.09 | 0.00 | 0.00% | 0.07 | 0 | 0 | 1.63 | 0.98 | 0.05 | -0.01 | 10/7/2025 | 10/8/2025 2:59:07 PM EST |
| 29.50 | 0.80 | 1.45 | 1.13 | 1.82 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.85 | 0.93 | 0.18 | -0.03 | 10/7/2025 | 10/8/2025 2:59:07 PM EST |
| 30.00 | 0.50 | 1.55 | 1.03 | 0.93 | -0.25 | -21.19% | 0.03 | 3 | 16 | 0.35 | 0.79 | 0.37 | -0.07 | 10/8/2025 | 10/8/2025 2:59:07 PM EST |
| 30.50 | 0.00 | 0.50 | 0.25 | 0.41 | -0.34 | -45.34% | 0.01 | 27 | 15 | 0.34 | 0.57 | 0.53 | -0.09 | 10/8/2025 | 10/8/2025 2:59:07 PM EST |
| 31.00 | 0.10 | 0.20 | 0.15 | 0.17 | -0.29 | -63.05% | 0.00 | 46 | 124 | 0.33 | 0.32 | 0.46 | -0.07 | 10/8/2025 | 10/8/2025 2:59:07 PM EST |
| 31.50 | 0.05 | 0.10 | 0.08 | 0.08 | -0.07 | -46.67% | 0.00 | 56 | 175 | 0.38 | 0.15 | 0.28 | -0.05 | 10/8/2025 | 10/8/2025 2:59:07 PM EST |
| 32.00 | 0.00 | 0.15 | 0.08 | 0.08 | -0.02 | -20.00% | 0.00 | 96 | 576 | 0.65 | 0.05 | 0.12 | -0.02 | 10/8/2025 | 10/8/2025 2:59:07 PM EST |
| 32.50 | 0.00 | 0.05 | 0.03 | 0.05 | -0.05 | -50.00% | 0.00 | 34 | 203 | 0.57 | 0.02 | 0.05 | 0.00 | 10/8/2025 | 10/8/2025 2:59:07 PM EST |
| 33.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.03 | -75.00% | 0.00 | 2 | 127 | 0.68 | 0.00 | 0.01 | 0.00 | 10/8/2025 | 10/8/2025 2:59:07 PM EST |
| 33.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.78 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 2:59:07 PM EST |
| 34.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 96 | 1.03 | 0.00 | 0.00 | 0.00 | 10/2/2025 | 10/8/2025 2:59:07 PM EST |
| 34.50 | 0.00 | 0.20 | 0.10 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.37 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 2:59:07 PM EST |
| 35.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 105 | 1.24 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/8/2025 2:59:07 PM EST |
| 35.50 | 0.00 | 2.15 | 1.08 | 0.38 | 0.00 | 0.00% | 0.03 | 0 | 26 | 4.22 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 2:59:07 PM EST |
| 36.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 39 | 4.37 | 0.00 | 0.00 | 0.00 | 9/25/2025 | 10/8/2025 2:59:07 PM EST |
| 36.50 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 3.03 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:07 PM EST | |||
| 37.00 | 0.00 | 0.95 | 0.48 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 24 | 3.16 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 10/8/2025 2:59:07 PM EST |
| 37.50 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 3.28 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:07 PM EST | |||
| 38.00 | 0.00 | 0.75 | 0.38 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 3 | 3.10 | 0.00 | 0.00 | 0.00 | 9/22/2025 | 10/8/2025 2:59:07 PM EST |
| 38.50 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 3.06 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:07 PM EST | |||
| 39.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 2.90 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:07 PM EST | |||
| 39.50 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 2.81 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:07 PM EST | |||
| 40.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 2.57 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:07 PM EST | |||
| 40.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.63 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:07 PM EST | |||
| 41.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.73 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:07 PM EST | |||
| 41.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.83 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:07 PM EST | |||
| 42.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.92 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:07 PM EST | |||
| 43.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 4.10 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:07 PM EST | |||
| 44.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 4.28 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:07 PM EST | |||
| 45.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 4.45 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:07 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 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.90 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 2:59:07 PM EST |
| 21.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1 | 3.21 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 2:59:07 PM EST |
| 21.50 | 0.00 | 1.00 | 0.50 | % | 0.02 | 0 | 0 | 3.42 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:07 PM EST | |||
| 22.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 3.55 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:07 PM EST | |||
| 22.50 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 3.62 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:07 PM EST | |||
| 23.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 3.65 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:07 PM EST | |||
| 23.50 | 0.00 | 0.90 | 0.45 | % | 0.02 | 0 | 0 | 3.76 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:07 PM EST | |||
| 24.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 3.65 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:07 PM EST | |||
| 24.50 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 3.44 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:07 PM EST | |||
| 25.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 3.23 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:07 PM EST | |||
| 25.50 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 3.03 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:07 PM EST | |||
| 26.00 | 0.00 | 1.95 | 0.98 | % | 0.04 | 0 | 0 | 2.82 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:07 PM EST | |||
| 26.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.62 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:07 PM EST | |||
| 27.00 | 0.00 | 0.20 | 0.10 | 0.35 | -0.07 | -16.67% | 0.00 | 1 | 2 | 1.47 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:59:07 PM EST |
| 27.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.21 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:07 PM EST | |||
| 28.00 | 0.00 | 0.05 | 0.03 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.79 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 10/8/2025 2:59:07 PM EST |
| 28.50 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.67 | 0.00 | 0.01 | 0.00 | 10/3/2025 | 10/8/2025 2:59:07 PM EST |
| 29.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.66 | -0.02 | 0.05 | -0.01 | 10/6/2025 | 10/8/2025 2:59:07 PM EST |
| 29.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.51 | -0.07 | 0.18 | -0.03 | 10/7/2025 | 10/8/2025 2:59:07 PM EST |
| 30.00 | 0.00 | 0.15 | 0.08 | 0.14 | +0.03 | +27.28% | 0.00 | 20 | 220 | 0.34 | -0.21 | 0.37 | -0.07 | 10/8/2025 | 10/8/2025 2:59:07 PM EST |
| 30.50 | 0.20 | 0.35 | 0.28 | 0.27 | +0.16 | +145.46% | 0.01 | 49 | 206 | 0.33 | -0.43 | 0.53 | -0.09 | 10/8/2025 | 10/8/2025 2:59:07 PM EST |
| 31.00 | 0.40 | 0.80 | 0.60 | 0.50 | +0.14 | +38.89% | 0.02 | 19 | 454 | 0.34 | -0.68 | 0.46 | -0.07 | 10/8/2025 | 10/8/2025 2:59:07 PM EST |
| 31.50 | 0.80 | 1.20 | 1.00 | 0.66 | -0.04 | -5.72% | 0.03 | 2 | 190 | 0.51 | -0.85 | 0.28 | -0.05 | 10/8/2025 | 10/8/2025 2:59:07 PM EST |
| 32.00 | 1.00 | 3.60 | 2.30 | 0.90 | 0.00 | 0.00% | 0.07 | 0 | 66 | 0.66 | -0.95 | 0.12 | -0.02 | 10/7/2025 | 10/8/2025 2:59:07 PM EST |
| 32.50 | 1.60 | 2.25 | 1.93 | 1.40 | 0.00 | 0.00% | 0.06 | 0 | 29 | 0.80 | -0.98 | 0.05 | 0.00 | 10/7/2025 | 10/8/2025 2:59:07 PM EST |
| 33.00 | 2.30 | 2.50 | 2.40 | 2.45 | +0.40 | +19.52% | 0.07 | 12 | 110 | 0.82 | -1.00 | 0.01 | 0.00 | 10/8/2025 | 10/8/2025 2:59:07 PM EST |
| 33.50 | 2.05 | 3.20 | 2.63 | 1.11 | 0.00 | 0.00% | 0.08 | 0 | 3 | 1.32 | -1.00 | 0.00 | 0.00 | 9/25/2025 | 10/8/2025 2:59:07 PM EST |
| 34.00 | 1.35 | 5.30 | 3.33 | 2.05 | 0.00 | 0.00% | 0.10 | 0 | 12 | 3.48 | -1.00 | 0.00 | 0.00 | 10/1/2025 | 10/8/2025 2:59:07 PM EST |
| 34.50 | 1.85 | 5.80 | 3.83 | 1.85 | 0.00 | 0.00% | 0.11 | 0 | 2 | 3.64 | -1.00 | 0.00 | 0.00 | 9/25/2025 | 10/8/2025 2:59:07 PM EST |
| 35.00 | 2.35 | 6.30 | 4.33 | 2.69 | 0.00 | 0.00% | 0.12 | 0 | 0 | 3.80 | -1.00 | 0.00 | 0.00 | 9/15/2025 | 10/8/2025 2:59:07 PM EST |
| 35.50 | 2.85 | 6.80 | 4.83 | % | 0.14 | 0 | 0 | 3.95 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:07 PM EST | |||
| 36.00 | 3.20 | 7.30 | 5.25 | 2.87 | 0.00 | 0.00% | 0.15 | 0 | 0 | 4.10 | -1.00 | 0.00 | 0.00 | 9/9/2025 | 10/8/2025 2:59:07 PM EST |
| 36.50 | 3.80 | 7.80 | 5.80 | % | 0.16 | 0 | 0 | 4.24 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:07 PM EST | |||
| 37.00 | 4.30 | 8.30 | 6.30 | 3.66 | 0.00 | 0.00% | 0.17 | 0 | 0 | 4.38 | -1.00 | 0.00 | 0.00 | 9/9/2025 | 10/8/2025 2:59:07 PM EST |
| 37.50 | 4.80 | 8.80 | 6.80 | 6.75 | 0.00 | 0.00% | 0.18 | 0 | 0 | 2.62 | -1.00 | 0.00 | 0.00 | 9/29/2025 | 10/8/2025 2:59:07 PM EST |
| 38.00 | 5.30 | 9.30 | 7.30 | 5.67 | 0.00 | 0.00% | 0.19 | 0 | 15 | 4.65 | -1.00 | 0.00 | 0.00 | 9/4/2025 | 10/8/2025 2:59:07 PM EST |
| 38.50 | 5.80 | 9.80 | 7.80 | % | 0.20 | 0 | 0 | 2.44 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:07 PM EST | |||
| 39.00 | 6.30 | 10.30 | 8.30 | 6.85 | 0.00 | 0.00% | 0.21 | 0 | 0 | 4.40 | -1.00 | 0.00 | 0.00 | 9/4/2025 | 10/8/2025 2:59:07 PM EST |
| 39.50 | 6.80 | 10.80 | 8.80 | % | 0.22 | 0 | 0 | 5.03 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:07 PM EST | |||
| 40.00 | 7.30 | 11.30 | 9.30 | % | 0.23 | 0 | 0 | 3.13 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:07 PM EST | |||
| 40.50 | 7.80 | 11.80 | 9.80 | % | 0.24 | 0 | 0 | 5.26 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:07 PM EST | |||
| 41.00 | 9.20 | 12.10 | 10.65 | % | 0.26 | 0 | 0 | 2.90 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:07 PM EST | |||
| 41.50 | 8.80 | 11.60 | 10.20 | 10.60 | % | 0.25 | 1 | 0 | 3.78 | -1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:59:07 PM EST | |
| 42.00 | 9.30 | 12.30 | 10.80 | 11.00 | % | 0.26 | 1 | 0 | 4.20 | -1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:59:07 PM EST | |
| 43.00 | 10.80 | 13.20 | 12.00 | % | 0.28 | 0 | 0 | 4.23 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:07 PM EST | |||
| 44.00 | 11.30 | 15.40 | 13.35 | % | 0.30 | 0 | 0 | 4.41 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:07 PM EST | |||
| 45.00 | 12.30 | 16.40 | 14.35 | % | 0.32 | 0 | 0 | 4.58 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:07 PM EST |