Options Chain for THE CAMPBELLS COMPANY COM (CPB) - $35.86 as of 5/5/2025 2:49:57 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.00 | 6.70 | 10.40 | % | 0 | 0 | 3.84 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 28.00 | 5.60 | 9.50 | % | 0 | 0 | 3.24 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 29.00 | 5.10 | 7.80 | % | 0 | 0 | 3.13 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 30.00 | 3.60 | 6.10 | 5.90 | 0.00 | 0.00% | 0 | 35 | 1.05 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:59 PM EST |
| 31.00 | 2.65 | 6.70 | % | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 32.00 | 1.65 | 5.60 | % | 0 | 0 | 2.49 | 1.00 | 0.01 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 33.00 | 0.55 | 4.60 | % | 0 | 0 | 0.56 | 0.97 | 0.05 | -0.02 | 5/5/2025 3:59:59 PM EST | |||
| 34.00 | 1.60 | 1.75 | 5.10 | 0.00 | 0.00% | 0 | 2 | 0.39 | 0.89 | 0.14 | -0.04 | 4/7/2025 | 5/5/2025 3:59:59 PM EST |
| 35.00 | 0.80 | 0.90 | 0.70 | -4.67 | -86.97% | 25 | 1 | 0.33 | 0.71 | 0.29 | -0.06 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 36.00 | 0.20 | 0.30 | 0.22 | -0.21 | -48.84% | 156 | 57 | 0.28 | 0.36 | 0.36 | -0.05 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 37.00 | 0.00 | 0.15 | 0.05 | -0.08 | -61.54% | 36 | 77 | 0.28 | 0.10 | 0.17 | -0.03 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 38.00 | 0.00 | 0.05 | 0.03 | -0.01 | -25.00% | 1 | 652 | 0.42 | 0.02 | 0.04 | -0.01 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 39.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 27 | 0.55 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 5/5/2025 3:59:59 PM EST |
| 40.00 | 0.00 | 0.05 | 0.01 | -0.64 | -98.47% | 2 | 104 | 0.66 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 41.00 | 0.00 | 0.05 | 0.37 | 0.00 | 0.00% | 0 | 51 | 0.77 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 5/5/2025 3:59:59 PM EST |
| 42.00 | 0.00 | 0.50 | 0.55 | 0.00 | 0.00% | 0 | 15 | 1.54 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 5/5/2025 3:59:59 PM EST |
| 43.00 | 0.00 | 0.50 | % | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 44.00 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 1 | 2.07 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 5/5/2025 3:59:59 PM EST |
| 45.00 | 0.00 | 0.75 | 0.53 | 0.00 | 0.00% | 0 | 1 | 2.21 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 5/5/2025 3:59:59 PM EST |
| 46.00 | 0.00 | 0.75 | % | 0 | 0 | 2.33 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 47.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 10 | 2.17 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 5/5/2025 3:59:59 PM EST |
| 48.00 | 0.00 | 0.50 | % | 0 | 0 | 2.28 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 49.00 | 0.00 | 0.50 | % | 0 | 0 | 2.39 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 50.00 | 0.00 | 0.25 | % | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 55.00 | 0.00 | 0.25 | % | 0 | 0 | 2.54 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.00 | 0.00 | 0.05 | % | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 28.00 | 0.00 | 0.75 | % | 0 | 0 | 2.44 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 29.00 | 0.00 | 0.75 | % | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 30.00 | 0.00 | 0.05 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 31.00 | 0.00 | 0.05 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 32.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.63 | 0.00 | 0.01 | 0.00 | 4/24/2025 | 5/5/2025 3:59:59 PM EST |
| 33.00 | 0.00 | 0.25 | 0.03 | 0.00 | 0.00% | 0 | 5 | 0.48 | -0.03 | 0.05 | -0.02 | 5/2/2025 | 5/5/2025 3:59:59 PM EST |
| 34.00 | 0.05 | 0.10 | 0.06 | 0.00 | 0.00% | 33 | 60 | 0.37 | -0.11 | 0.14 | -0.04 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 35.00 | 0.15 | 0.30 | 0.20 | 0.00 | 0.00% | 136 | 53 | 0.32 | -0.29 | 0.29 | -0.06 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 36.00 | 0.60 | 0.70 | 0.60 | +0.10 | +20.00% | 14 | 58 | 0.28 | -0.64 | 0.36 | -0.05 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 37.00 | 1.35 | 1.50 | 1.45 | +0.18 | +14.18% | 14 | 58 | 0.41 | -0.90 | 0.17 | -0.03 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 38.00 | 1.30 | 3.30 | 2.45 | +0.85 | +53.13% | 1 | 50 | 0.51 | -0.98 | 0.04 | -0.01 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 39.00 | 1.40 | 4.70 | 0.80 | 0.00 | 0.00% | 0 | 1 | 1.41 | -1.00 | 0.00 | 0.00 | 4/3/2025 | 5/5/2025 3:59:59 PM EST |
| 40.00 | 3.10 | 5.20 | 1.49 | 0.00 | 0.00% | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 5/5/2025 3:59:59 PM EST |
| 41.00 | 4.40 | 6.20 | 5.50 | 0.00 | 0.00% | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 4/29/2025 | 5/5/2025 3:59:59 PM EST |
| 42.00 | 5.10 | 7.90 | 3.10 | 0.00 | 0.00% | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 5/5/2025 3:59:59 PM EST |
| 43.00 | 5.50 | 8.80 | % | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 44.00 | 6.50 | 10.40 | % | 0 | 0 | 2.97 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 45.00 | 7.50 | 11.40 | % | 0 | 0 | 3.13 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 46.00 | 8.60 | 12.40 | % | 0 | 0 | 3.27 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 47.00 | 10.00 | 12.90 | % | 0 | 0 | 3.00 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 48.00 | 11.80 | 13.60 | % | 0 | 0 | 2.85 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 49.00 | 11.50 | 15.40 | % | 0 | 0 | 3.67 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 50.00 | 12.60 | 16.40 | % | 0 | 0 | 3.80 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 55.00 | 18.10 | 21.40 | % | 0 | 0 | 4.54 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST |