Options Chain for CAMPBELL SOUP CO COM (CPB) - $48.71 as of 10/17/2024 8:31:45 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 16.90 | 18.90 | 17.42 | 0.00 | 0.00% | 0 | 10 | 5.25 | 1.00 | 0.00 | -0.05 | 10/11/2024 | 10/17/2024 4:00:08 PM EST |
| 35.00 | 13.40 | 14.30 | % | 0 | 0 | 5.08 | 1.00 | 0.00 | -0.06 | 10/17/2024 4:00:08 PM EST | |||
| 38.00 | 8.70 | 12.60 | % | 0 | 0 | 6.33 | 1.00 | 0.00 | -0.06 | 10/17/2024 4:00:08 PM EST | |||
| 39.00 | 8.70 | 9.90 | % | 0 | 0 | 2.69 | 1.00 | 0.00 | -0.06 | 10/17/2024 4:00:08 PM EST | |||
| 40.00 | 7.90 | 9.60 | % | 0 | 0 | 3.99 | 1.00 | 0.00 | -0.06 | 10/17/2024 4:00:08 PM EST | |||
| 41.00 | 7.40 | 7.90 | % | 0 | 0 | 2.19 | 1.00 | 0.00 | -0.07 | 10/17/2024 4:00:08 PM EST | |||
| 42.00 | 5.00 | 7.90 | % | 0 | 0 | 3.75 | 1.00 | 0.00 | -0.07 | 10/17/2024 4:00:08 PM EST | |||
| 43.00 | 3.60 | 6.40 | % | 0 | 0 | 2.67 | 1.00 | 0.00 | -0.07 | 10/17/2024 4:00:08 PM EST | |||
| 44.00 | 3.30 | 6.70 | % | 0 | 0 | 3.88 | 1.00 | 0.00 | -0.07 | 10/17/2024 4:00:08 PM EST | |||
| 45.00 | 3.40 | 4.00 | 4.36 | 0.00 | 0.00% | 0 | 1 | 1.40 | 1.00 | 0.00 | -0.07 | 9/27/2024 | 10/17/2024 4:00:08 PM EST |
| 46.00 | 2.55 | 3.00 | 1.55 | 0.00 | 0.00% | 0 | 7 | 1.12 | 1.00 | 0.00 | -0.07 | 10/11/2024 | 10/17/2024 4:00:08 PM EST |
| 47.00 | 1.55 | 1.90 | 1.40 | 0.00 | 0.00% | 0 | 9 | 0.68 | 1.00 | 0.01 | -0.08 | 10/15/2024 | 10/17/2024 4:00:08 PM EST |
| 48.00 | 0.70 | 0.80 | 0.75 | +0.20 | +36.37% | 178 | 131 | 0.24 | 0.91 | 0.28 | -0.12 | 10/17/2024 | 10/17/2024 4:00:08 PM EST |
| 49.00 | 0.05 | 0.15 | 0.10 | 0.00 | 0.00% | 22 | 758 | 0.18 | 0.32 | 0.75 | -0.11 | 10/17/2024 | 10/17/2024 4:00:08 PM EST |
| 50.00 | 0.00 | 0.10 | 0.05 | -0.02 | -28.58% | 1 | 285 | 0.47 | 0.01 | 0.04 | -0.01 | 10/17/2024 | 10/17/2024 4:00:08 PM EST |
| 51.00 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 10 | 1.28 | 0.00 | 0.00 | 0.00 | 10/2/2024 | 10/17/2024 4:00:08 PM EST |
| 52.00 | 0.00 | 0.05 | 0.05 | -0.05 | -50.00% | 1 | 33 | 0.78 | 0.00 | 0.00 | 0.00 | 10/17/2024 | 10/17/2024 4:00:08 PM EST |
| 53.00 | 0.00 | 0.50 | 0.11 | 0.00 | 0.00% | 0 | 25 | 1.81 | 0.00 | 0.00 | 0.00 | 9/30/2024 | 10/17/2024 4:00:08 PM EST |
| 54.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 15 | 2.04 | 0.00 | 0.00 | 0.00 | 10/14/2024 | 10/17/2024 4:00:08 PM EST |
| 55.00 | 0.00 | 0.05 | 0.05 | +0.02 | +66.67% | 11 | 374 | 1.28 | 0.00 | 0.00 | 0.00 | 10/17/2024 | 10/17/2024 4:00:08 PM EST |
| 56.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 6 | 2.48 | 0.00 | 0.00 | 0.00 | 10/14/2024 | 10/17/2024 4:00:08 PM EST |
| 57.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 24 | 2.69 | 0.00 | 0.00 | 0.00 | 10/14/2024 | 10/17/2024 4:00:08 PM EST |
| 58.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 1 | 2.88 | 0.00 | 0.00 | 0.00 | 10/14/2024 | 10/17/2024 4:00:08 PM EST |
| 59.00 | 0.00 | 0.50 | % | 0 | 0 | 3.08 | 0.00 | 0.00 | 0.00 | 10/17/2024 4:00:08 PM EST | |||
| 60.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 1 | 2.25 | 0.00 | 0.00 | 0.00 | 10/3/2024 | 10/17/2024 4:00:08 PM EST |
| 61.00 | 0.00 | 0.65 | % | 0 | 0 | 3.70 | 0.00 | 0.00 | 0.00 | 10/17/2024 4:00:08 PM EST | |||
| 62.00 | 0.00 | 0.65 | % | 0 | 0 | 3.89 | 0.00 | 0.00 | 0.00 | 10/17/2024 4:00:08 PM EST | |||
| 63.00 | 0.00 | 0.65 | % | 0 | 0 | 4.06 | 0.00 | 0.00 | 0.00 | 10/17/2024 4:00:08 PM EST | |||
| 65.00 | 0.00 | 0.65 | % | 0 | 0 | 4.39 | 0.00 | 0.00 | 0.00 | 10/17/2024 4:00:08 PM EST | |||
| 70.00 | 0.00 | 0.15 | % | 0 | 0 | 3.77 | 0.00 | 0.00 | 0.00 | 10/17/2024 4:00:08 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 | 0.05 | 0.00 | 0.00% | 501 | 844 | 0.00 | 0.00 | 0.00 | -0.05 | 10/17/2024 | 10/17/2024 4:00:08 PM EST |
| 35.00 | 0.00 | 0.05 | % | 0 | 0 | 3.10 | 0.00 | 0.00 | -0.06 | 10/17/2024 4:00:08 PM EST | |||
| 38.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 315 | 2.73 | 0.00 | 0.00 | -0.06 | 10/14/2024 | 10/17/2024 4:00:08 PM EST |
| 39.00 | 0.00 | 0.65 | % | 0 | 0 | 3.97 | 0.00 | 0.00 | -0.06 | 10/17/2024 4:00:08 PM EST | |||
| 40.00 | 0.00 | 0.65 | 0.14 | 0.00 | 0.00% | 0 | 10 | 3.64 | 0.00 | 0.00 | -0.06 | 8/19/2024 | 10/17/2024 4:00:08 PM EST |
| 41.00 | 0.00 | 0.65 | % | 0 | 0 | 3.32 | 0.00 | 0.00 | -0.07 | 10/17/2024 4:00:08 PM EST | |||
| 42.00 | 0.00 | 0.50 | 0.16 | 0.00 | 0.00% | 0 | 2 | 2.74 | 0.00 | 0.00 | -0.07 | 8/29/2024 | 10/17/2024 4:00:08 PM EST |
| 43.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 47 | 1.36 | 0.00 | 0.00 | -0.07 | 10/7/2024 | 10/17/2024 4:00:08 PM EST |
| 44.00 | 0.00 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 3 | 1.15 | 0.00 | 0.00 | -0.07 | 10/7/2024 | 10/17/2024 4:00:08 PM EST |
| 45.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 89 | 1.10 | 0.00 | 0.00 | -0.07 | 10/11/2024 | 10/17/2024 4:00:08 PM EST |
| 46.00 | 0.00 | 0.70 | 0.10 | 0.00 | 0.00% | 0 | 229 | 1.76 | 0.00 | 0.00 | -0.07 | 10/14/2024 | 10/17/2024 4:00:08 PM EST |
| 47.00 | 0.00 | 0.10 | 0.04 | 0.00 | 0.00% | 0 | 114 | 0.62 | 0.00 | 0.01 | -0.08 | 10/16/2024 | 10/17/2024 4:00:08 PM EST |
| 48.00 | 0.00 | 0.10 | 0.05 | -0.05 | -50.00% | 103 | 119 | 0.36 | -0.09 | 0.28 | -0.12 | 10/17/2024 | 10/17/2024 4:00:08 PM EST |
| 49.00 | 0.30 | 0.55 | 0.45 | -0.37 | -45.13% | 1 | 128 | 0.25 | -0.68 | 0.75 | -0.11 | 10/17/2024 | 10/17/2024 4:00:08 PM EST |
| 50.00 | 1.20 | 1.50 | 1.50 | +0.37 | +32.75% | 7 | 83 | 0.68 | -0.99 | 0.04 | -0.01 | 10/17/2024 | 10/17/2024 4:00:08 PM EST |
| 51.00 | 2.05 | 2.45 | 2.50 | -0.50 | -16.67% | 1 | 9 | 0.88 | -1.00 | 0.00 | 0.00 | 10/17/2024 | 10/17/2024 4:00:08 PM EST |
| 52.00 | 2.85 | 3.50 | % | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 10/17/2024 4:00:08 PM EST | |||
| 53.00 | 3.00 | 4.50 | % | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 10/17/2024 4:00:08 PM EST | |||
| 54.00 | 3.50 | 7.30 | % | 0 | 0 | 3.90 | -1.00 | 0.00 | 0.00 | 10/17/2024 4:00:08 PM EST | |||
| 55.00 | 4.80 | 6.90 | 5.96 | 0.00 | 0.00% | 0 | 0 | 2.51 | -1.00 | 0.00 | 0.00 | 9/12/2024 | 10/17/2024 4:00:08 PM EST |
| 56.00 | 5.40 | 9.30 | % | 0 | 0 | 4.45 | -1.00 | 0.00 | 0.00 | 10/17/2024 4:00:08 PM EST | |||
| 57.00 | 6.40 | 10.50 | % | 0 | 0 | 4.93 | -1.00 | 0.00 | 0.00 | 10/17/2024 4:00:08 PM EST | |||
| 58.00 | 7.80 | 11.50 | % | 0 | 0 | 5.18 | -1.00 | 0.00 | 0.00 | 10/17/2024 4:00:08 PM EST | |||
| 59.00 | 8.30 | 12.00 | % | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 10/17/2024 4:00:08 PM EST | |||
| 60.00 | 9.70 | 13.50 | % | 0 | 0 | 5.66 | -1.00 | 0.00 | 0.00 | 10/17/2024 4:00:08 PM EST | |||
| 61.00 | 10.30 | 14.50 | % | 0 | 0 | 3.14 | -1.00 | 0.00 | 0.00 | 10/17/2024 4:00:08 PM EST | |||
| 62.00 | 11.30 | 15.50 | % | 0 | 0 | 5.97 | -1.00 | 0.00 | 0.00 | 10/17/2024 4:00:08 PM EST | |||
| 63.00 | 12.30 | 16.50 | % | 0 | 0 | 5.82 | -1.00 | 0.00 | 0.00 | 10/17/2024 4:00:08 PM EST | |||
| 65.00 | 14.30 | 18.50 | % | 0 | 0 | 6.70 | -1.00 | 0.00 | 0.00 | 10/17/2024 4:00:08 PM EST | |||
| 70.00 | 19.40 | 23.40 | % | 0 | 0 | 7.48 | -1.00 | 0.00 | 0.00 | 10/17/2024 4:00:08 PM EST |