Options Chain for THE CAMPBELLS COMPANY COM (CPB) - $29.89 as of 12/3/2025 3:45:31 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 | 9.70 | 10.20 | 9.95 | 10.06 | +0.19 | +1.93% | 0.50 | 5 | 20 | 4.16 | 1.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 3:59:55 PM EST |
| 21.00 | 8.00 | 10.20 | 9.10 | 9.10 | +0.10 | +1.12% | 0.43 | 2 | 38 | 6.01 | 1.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 3:59:55 PM EST |
| 22.00 | 7.10 | 9.30 | 8.20 | 8.20 | +0.19 | +2.38% | 0.37 | 2 | 38 | 5.65 | 1.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 3:59:55 PM EST |
| 23.00 | 6.30 | 7.80 | 7.05 | 7.25 | 0.00 | 0.00% | 0.31 | 0 | 1 | 4.25 | 1.00 | 0.00 | 0.00 | 12/1/2025 | 12/3/2025 3:59:55 PM EST |
| 24.00 | 5.30 | 6.80 | 6.05 | 6.31 | 0.00 | 0.00% | 0.25 | 0 | 1 | 3.79 | 1.00 | 0.00 | 0.00 | 12/1/2025 | 12/3/2025 3:59:55 PM EST |
| 25.00 | 2.95 | 7.00 | 4.98 | % | 0.20 | 0 | 0 | 5.12 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:55 PM EST | |||
| 25.50 | 2.50 | 5.70 | 4.10 | % | 0.16 | 0 | 0 | 3.71 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:55 PM EST | |||
| 26.00 | 2.00 | 5.60 | 3.80 | % | 0.15 | 0 | 0 | 4.03 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:55 PM EST | |||
| 26.50 | 1.50 | 4.90 | 3.20 | % | 0.12 | 0 | 0 | 3.50 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:55 PM EST | |||
| 27.00 | 1.80 | 3.00 | 2.40 | 2.94 | % | 0.09 | 1 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 3:59:55 PM EST | |
| 27.50 | 2.00 | 3.20 | 2.60 | % | 0.09 | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:55 PM EST | |||
| 28.00 | 0.85 | 2.00 | 1.43 | 2.00 | -0.51 | -20.32% | 0.05 | 2 | 0 | 0.79 | 1.00 | 0.01 | 0.00 | 12/3/2025 | 12/3/2025 3:59:55 PM EST |
| 28.50 | 0.15 | 3.00 | 1.58 | 2.03 | 0.00 | 0.00% | 0.06 | 0 | 2 | 2.60 | 0.99 | 0.05 | 0.00 | 11/26/2025 | 12/3/2025 3:59:55 PM EST |
| 29.00 | 0.70 | 1.15 | 0.93 | 1.05 | -0.55 | -34.38% | 0.03 | 1 | 8 | 0.76 | 0.92 | 0.23 | -0.03 | 12/3/2025 | 12/3/2025 3:59:55 PM EST |
| 29.50 | 0.40 | 0.55 | 0.48 | 0.70 | 0.00 | 0.00% | 0.02 | 0 | 163 | 0.22 | 0.76 | 0.52 | -0.09 | 12/2/2025 | 12/3/2025 3:59:55 PM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | 0.33 | +0.02 | +6.46% | 0.01 | 40 | 284 | 0.91 | 0.45 | 0.68 | -0.08 | 12/3/2025 | 12/3/2025 3:59:55 PM EST |
| 30.50 | 0.05 | 0.15 | 0.10 | 0.14 | -0.06 | -30.00% | 0.00 | 52 | 260 | 0.34 | 0.16 | 0.41 | -0.04 | 12/3/2025 | 12/3/2025 3:59:55 PM EST |
| 31.00 | 0.05 | 0.10 | 0.08 | 0.05 | -0.01 | -16.67% | 0.00 | 46 | 849 | 0.45 | 0.03 | 0.11 | -0.01 | 12/3/2025 | 12/3/2025 3:59:55 PM EST |
| 31.50 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.01 | 5 | 111 | 0.53 | 0.00 | 0.02 | 0.00 | 12/3/2025 | 12/3/2025 3:59:55 PM EST |
| 32.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 30 | 281 | 0.64 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 3:59:55 PM EST |
| 32.50 | 0.00 | 0.05 | 0.03 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 55 | 0.75 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 12/3/2025 3:59:55 PM EST |
| 33.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 188 | 0.85 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 12/3/2025 3:59:55 PM EST |
| 33.50 | 0.00 | 0.05 | 0.03 | 0.05 | +0.03 | +150.00% | 0.00 | 1 | 12 | 0.95 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 3:59:55 PM EST |
| 34.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.36 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 12/3/2025 3:59:55 PM EST |
| 34.50 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 2.85 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:55 PM EST | |||
| 35.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.23 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/3/2025 3:59:55 PM EST |
| 35.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.77 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:55 PM EST | |||
| 36.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:55 PM EST | |||
| 36.50 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.12 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/3/2025 3:59:55 PM EST |
| 37.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:55 PM EST | |||
| 38.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.37 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:55 PM EST | |||
| 39.00 | 0.00 | 0.15 | 0.08 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.31 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/3/2025 3:59:55 PM EST |
| 40.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.04 | +400.00% | 0.00 | 1 | 1 | 2.02 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 3:59:55 PM EST |
| 41.00 | 0.00 | 0.05 | 0.03 | 0.79 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.16 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/3/2025 3:59:55 PM EST |
| 42.00 | 0.00 | 0.05 | 0.03 | 0.49 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.30 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/3/2025 3:59:55 PM EST |
| 45.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.67 | 0.00 | 0.00 | 0.00 | 12/3/2025 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 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.80 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/3/2025 3:59:55 PM EST |
| 21.00 | 0.00 | 0.30 | 0.15 | 0.05 | -0.01 | -16.67% | 0.01 | 1 | 3 | 3.65 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 3:59:55 PM EST |
| 22.00 | 0.00 | 0.10 | 0.05 | 0.59 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.52 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 12/3/2025 3:59:55 PM EST |
| 23.00 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.22 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/3/2025 3:59:55 PM EST |
| 24.00 | 0.00 | 0.10 | 0.05 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.92 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/3/2025 3:59:55 PM EST |
| 25.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 21 | 1.63 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 12/3/2025 3:59:55 PM EST |
| 25.50 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.90 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/3/2025 3:59:55 PM EST |
| 26.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 117 | 1.34 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 12/3/2025 3:59:55 PM EST |
| 26.50 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 1 | 30 | 1.46 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 3:59:55 PM EST |
| 27.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 134 | 0.89 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 12/3/2025 3:59:55 PM EST |
| 27.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 58 | 0.76 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/3/2025 3:59:55 PM EST |
| 28.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 18 | 267 | 0.63 | 0.00 | 0.01 | 0.00 | 12/3/2025 | 12/3/2025 3:59:55 PM EST |
| 28.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 34 | 301 | 0.50 | -0.01 | 0.05 | 0.00 | 12/3/2025 | 12/3/2025 3:59:55 PM EST |
| 29.00 | 0.05 | 0.10 | 0.08 | 0.07 | -0.02 | -22.23% | 0.00 | 122 | 912 | 0.41 | -0.08 | 0.23 | -0.03 | 12/3/2025 | 12/3/2025 3:59:55 PM EST |
| 29.50 | 0.05 | 0.15 | 0.10 | 0.13 | -0.02 | -13.34% | 0.00 | 130 | 494 | 0.29 | -0.24 | 0.52 | -0.09 | 12/3/2025 | 12/3/2025 3:59:55 PM EST |
| 30.00 | 0.20 | 0.40 | 0.30 | 0.35 | -0.04 | -10.26% | 0.01 | 89 | 836 | 0.26 | -0.55 | 0.68 | -0.08 | 12/3/2025 | 12/3/2025 3:59:55 PM EST |
| 30.50 | 0.55 | 0.85 | 0.70 | 0.73 | -0.07 | -8.75% | 0.02 | 42 | 261 | 0.53 | -0.84 | 0.41 | -0.04 | 12/3/2025 | 12/3/2025 3:59:55 PM EST |
| 31.00 | 0.90 | 1.70 | 1.30 | 1.34 | +0.49 | +57.65% | 0.04 | 14 | 129 | 1.17 | -0.97 | 0.11 | -0.01 | 12/3/2025 | 12/3/2025 3:59:55 PM EST |
| 31.50 | 1.15 | 3.60 | 2.38 | 1.10 | -0.70 | -38.89% | 0.08 | 2 | 16 | 3.12 | -1.00 | 0.02 | 0.00 | 12/3/2025 | 12/3/2025 3:59:55 PM EST |
| 32.00 | 1.85 | 2.30 | 2.08 | 2.02 | +0.15 | +8.03% | 0.07 | 1 | 15 | 0.91 | -1.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 3:59:55 PM EST |
| 32.50 | 1.50 | 4.00 | 2.75 | 2.50 | +0.70 | +38.89% | 0.08 | 1 | 2 | 2.70 | -1.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 3:59:55 PM EST |
| 33.00 | 1.05 | 4.50 | 2.78 | % | 0.08 | 0 | 0 | 2.88 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:55 PM EST | |||
| 33.50 | 1.55 | 5.40 | 3.48 | % | 0.10 | 0 | 0 | 3.53 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:55 PM EST | |||
| 34.00 | 2.05 | 6.10 | 4.08 | % | 0.12 | 0 | 0 | 3.93 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:55 PM EST | |||
| 34.50 | 3.00 | 6.60 | 4.80 | % | 0.14 | 0 | 0 | 4.10 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:55 PM EST | |||
| 35.00 | 3.00 | 7.20 | 5.10 | % | 0.15 | 0 | 0 | 4.38 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:55 PM EST | |||
| 35.50 | 3.50 | 7.60 | 5.55 | % | 0.16 | 0 | 0 | 4.40 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:55 PM EST | |||
| 36.00 | 4.00 | 8.10 | 6.05 | 5.70 | 0.00 | 0.00% | 0.17 | 0 | 0 | 4.55 | -1.00 | 0.00 | 0.00 | 12/2/2025 | 12/3/2025 3:59:55 PM EST |
| 36.50 | 4.50 | 8.60 | 6.55 | % | 0.18 | 0 | 0 | 4.70 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:55 PM EST | |||
| 37.00 | 5.00 | 9.10 | 7.05 | % | 0.19 | 0 | 0 | 4.84 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:55 PM EST | |||
| 38.00 | 7.00 | 8.90 | 7.95 | % | 0.21 | 0 | 0 | 3.44 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:55 PM EST | |||
| 39.00 | 7.80 | 10.10 | 8.95 | % | 0.23 | 0 | 0 | 3.98 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:55 PM EST | |||
| 40.00 | 8.10 | 12.00 | 10.05 | % | 0.25 | 0 | 0 | 5.46 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:55 PM EST | |||
| 41.00 | 9.10 | 13.00 | 11.05 | % | 0.27 | 0 | 0 | 5.69 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:55 PM EST | |||
| 42.00 | 10.10 | 14.00 | 12.05 | % | 0.29 | 0 | 0 | 5.91 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:55 PM EST | |||
| 45.00 | 13.10 | 17.00 | 15.05 | % | 0.33 | 0 | 0 | 6.51 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:55 PM EST |