Options Chain for CAMPBELL SOUP CO COM (CPB) - $43.53 as of 11/20/2024 3:55:12 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 11.80 | 15.10 | 12.90 | 0.00 | 0.00% | 0 | 10 | 6.09 | 1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 4:00:06 PM EST |
| 31.00 | 10.80 | 14.70 | % | 0 | 0 | 5.73 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 32.00 | 9.80 | 13.70 | % | 0 | 0 | 5.37 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 33.00 | 8.80 | 12.70 | % | 0 | 0 | 5.02 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 34.00 | 7.80 | 11.70 | % | 0 | 0 | 4.68 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 35.00 | 6.80 | 10.70 | % | 0 | 0 | 4.35 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 36.00 | 5.80 | 9.70 | % | 0 | 0 | 4.02 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 37.00 | 4.80 | 8.60 | % | 0 | 0 | 3.70 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 38.00 | 4.60 | 7.70 | % | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 39.00 | 3.10 | 5.70 | % | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 40.00 | 3.60 | 4.00 | % | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 41.00 | 1.35 | 4.50 | % | 0 | 0 | 0.78 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 42.00 | 0.80 | 3.30 | % | 0 | 0 | 0.50 | 0.97 | 0.07 | -0.01 | 11/20/2024 4:00:06 PM EST | |||
| 43.00 | 0.85 | 1.00 | 0.40 | 0.00 | 0.00% | 0 | 180 | 0.24 | 0.83 | 0.29 | -0.08 | 11/19/2024 | 11/20/2024 4:00:06 PM EST |
| 44.00 | 0.20 | 0.30 | 0.27 | +0.09 | +50.00% | 108 | 159 | 0.25 | 0.43 | 0.48 | -0.09 | 11/20/2024 | 11/20/2024 4:00:06 PM EST |
| 45.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 115 | 0.36 | 0.08 | 0.17 | -0.03 | 11/19/2024 | 11/20/2024 4:00:06 PM EST |
| 46.00 | 0.00 | 0.35 | 0.03 | 0.00 | 0.00% | 0 | 6 | 0.85 | 0.00 | 0.01 | 0.00 | 11/18/2024 | 11/20/2024 4:00:06 PM EST |
| 47.00 | 0.00 | 0.65 | 0.07 | 0.00 | 0.00% | 0 | 44 | 1.35 | 0.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 4:00:06 PM EST |
| 48.00 | 0.00 | 0.75 | 0.11 | 0.00 | 0.00% | 0 | 43 | 1.66 | 0.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 4:00:06 PM EST |
| 49.00 | 0.00 | 0.75 | 0.45 | 0.00 | 0.00% | 0 | 4 | 1.86 | 0.00 | 0.00 | 0.00 | 10/22/2024 | 11/20/2024 4:00:06 PM EST |
| 50.00 | 0.00 | 0.15 | 0.06 | 0.00 | 0.00% | 0 | 21 | 1.25 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 4:00:06 PM EST |
| 51.00 | 0.00 | 0.75 | 0.07 | 0.00 | 0.00% | 0 | 5 | 2.22 | 0.00 | 0.00 | 0.00 | 11/6/2024 | 11/20/2024 4:00:06 PM EST |
| 52.00 | 0.00 | 0.75 | % | 0 | 0 | 2.39 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 53.00 | 0.00 | 0.75 | % | 0 | 0 | 2.55 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 54.00 | 0.00 | 0.75 | % | 0 | 0 | 2.71 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 55.00 | 0.00 | 0.75 | % | 0 | 0 | 2.86 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 56.00 | 0.00 | 0.75 | % | 0 | 0 | 3.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 57.00 | 0.00 | 0.75 | % | 0 | 0 | 3.14 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 58.00 | 0.00 | 0.75 | % | 0 | 0 | 3.28 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 59.00 | 0.00 | 0.75 | % | 0 | 0 | 3.41 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 60.00 | 0.00 | 0.75 | % | 0 | 0 | 3.54 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 65.00 | 0.00 | 0.05 | % | 0 | 0 | 2.45 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 70.00 | 0.00 | 0.05 | % | 0 | 0 | 2.83 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.05 | % | 0 | 0 | 2.50 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 31.00 | 0.00 | 0.05 | % | 0 | 0 | 2.31 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 32.00 | 0.00 | 0.75 | % | 0 | 0 | 3.88 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 33.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 2 | 3.60 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 4:00:06 PM EST |
| 34.00 | 0.00 | 0.75 | % | 0 | 0 | 3.32 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 35.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 4 | 3.05 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 4:00:06 PM EST |
| 36.00 | 0.00 | 0.75 | % | 0 | 0 | 2.78 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 37.00 | 0.00 | 0.75 | % | 0 | 0 | 2.52 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 38.00 | 0.00 | 0.75 | % | 0 | 0 | 2.25 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 39.00 | 0.00 | 0.75 | % | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 40.00 | 0.00 | 0.75 | 0.01 | 0.00 | 0.00% | 0 | 4 | 1.72 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 4:00:06 PM EST |
| 41.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 8 | 1.45 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 4:00:06 PM EST |
| 42.00 | 0.00 | 0.15 | 0.05 | -0.02 | -28.58% | 1 | 815 | 0.41 | -0.03 | 0.07 | -0.01 | 11/20/2024 | 11/20/2024 4:00:06 PM EST |
| 43.00 | 0.05 | 0.15 | 0.10 | -0.25 | -71.43% | 1 | 40 | 0.29 | -0.17 | 0.29 | -0.08 | 11/20/2024 | 11/20/2024 4:00:06 PM EST |
| 44.00 | 0.25 | 0.50 | 0.85 | 0.00 | 0.00% | 0 | 240 | 0.16 | -0.57 | 0.48 | -0.09 | 11/18/2024 | 11/20/2024 4:00:06 PM EST |
| 45.00 | 1.15 | 1.30 | 1.17 | -0.53 | -31.18% | 5 | 24 | 0.35 | -0.92 | 0.17 | -0.03 | 11/20/2024 | 11/20/2024 4:00:06 PM EST |
| 46.00 | 2.00 | 2.85 | 1.25 | 0.00 | 0.00% | 0 | 0 | 1.92 | -1.00 | 0.01 | 0.00 | 11/14/2024 | 11/20/2024 4:00:06 PM EST |
| 47.00 | 1.90 | 3.40 | 0.10 | 0.00 | 0.00% | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 10/22/2024 | 11/20/2024 4:00:06 PM EST |
| 48.00 | 3.40 | 5.40 | % | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 49.00 | 4.20 | 6.20 | 4.05 | 0.00 | 0.00% | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 4:00:06 PM EST |
| 50.00 | 4.70 | 8.20 | % | 0 | 0 | 3.20 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 51.00 | 5.90 | 9.20 | % | 0 | 0 | 3.41 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 52.00 | 7.60 | 10.20 | % | 0 | 0 | 3.60 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 53.00 | 7.60 | 11.20 | % | 0 | 0 | 3.79 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 54.00 | 8.40 | 12.20 | % | 0 | 0 | 3.97 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 55.00 | 9.40 | 13.20 | % | 0 | 0 | 4.33 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 56.00 | 10.40 | 14.20 | % | 0 | 0 | 4.31 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 57.00 | 11.40 | 14.00 | % | 0 | 0 | 3.21 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 58.00 | 12.50 | 16.20 | % | 0 | 0 | 4.73 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 59.00 | 13.40 | 17.20 | % | 0 | 0 | 4.98 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 60.00 | 14.40 | 18.20 | % | 0 | 0 | 4.93 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 65.00 | 19.40 | 23.20 | % | 0 | 0 | 5.60 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 70.00 | 25.00 | 27.50 | % | 0 | 0 | 6.20 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST |