Options Chain for CAMPBELL SOUP CO COM (CPB) - $45.54 as of 4/25/2024 3:41:42 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 18.10 | 22.60 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/25/2024 4:00:03 PM EST | |||
| 30.00 | 13.20 | 18.00 | % | 0 | 0 | 9.52 | 1.00 | 0.00 | 0.00 | 4/25/2024 4:00:03 PM EST | |||
| 33.00 | 10.50 | 14.40 | 11.31 | 0.00 | 0.00% | 0 | 10 | 7.83 | 1.00 | 0.00 | 0.00 | 4/19/2024 | 4/25/2024 4:00:03 PM EST |
| 34.00 | 9.30 | 13.70 | % | 0 | 0 | 6.14 | 1.00 | 0.00 | 0.00 | 4/25/2024 4:00:03 PM EST | |||
| 35.00 | 8.60 | 11.40 | % | 0 | 0 | 5.16 | 1.00 | 0.00 | 0.00 | 4/25/2024 4:00:03 PM EST | |||
| 36.00 | 7.40 | 11.30 | % | 0 | 0 | 6.27 | 1.00 | 0.00 | 0.00 | 4/25/2024 4:00:03 PM EST | |||
| 37.00 | 6.30 | 10.40 | % | 0 | 0 | 5.96 | 1.00 | 0.00 | 0.00 | 4/25/2024 4:00:03 PM EST | |||
| 38.00 | 5.60 | 8.80 | % | 0 | 0 | 4.79 | 1.00 | 0.00 | 0.00 | 4/25/2024 4:00:03 PM EST | |||
| 39.00 | 5.60 | 7.80 | % | 0 | 0 | 4.23 | 1.00 | 0.00 | 0.00 | 4/25/2024 4:00:03 PM EST | |||
| 40.00 | 3.20 | 7.20 | 4.20 | 0.00 | 0.00% | 0 | 1 | 1.76 | 1.00 | 0.00 | 0.00 | 4/9/2024 | 4/25/2024 4:00:03 PM EST |
| 41.00 | 4.30 | 4.50 | 3.30 | 0.00 | 0.00% | 0 | 0 | 3.01 | 1.00 | 0.00 | 0.00 | 3/27/2024 | 4/25/2024 4:00:03 PM EST |
| 42.00 | 3.30 | 3.50 | 3.50 | 0.00 | 0.00% | 0 | 33 | 1.23 | 1.00 | 0.00 | 0.00 | 4/24/2024 | 4/25/2024 4:00:03 PM EST |
| 43.00 | 1.40 | 2.50 | 2.13 | 0.00 | 0.00% | 0 | 84 | 2.34 | 1.00 | 0.00 | 0.00 | 4/23/2024 | 4/25/2024 4:00:03 PM EST |
| 44.00 | 1.30 | 1.50 | 1.73 | +1.11 | +179.04% | 4 | 91 | 0.58 | 1.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 4:00:03 PM EST |
| 45.00 | 0.40 | 0.50 | 0.63 | -0.03 | -4.55% | 38 | 421 | 0.35 | 0.74 | 0.53 | -0.07 | 4/25/2024 | 4/25/2024 4:00:03 PM EST |
| 46.00 | 0.00 | 0.10 | 0.05 | -0.10 | -66.67% | 357 | 123 | 0.31 | 0.11 | 0.44 | -0.06 | 4/25/2024 | 4/25/2024 4:00:03 PM EST |
| 47.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 10 | 0.48 | 0.00 | 0.01 | 0.00 | 4/8/2024 | 4/25/2024 4:00:03 PM EST |
| 48.00 | 0.00 | 0.05 | 0.13 | 0.00 | 0.00% | 0 | 8 | 0.70 | 0.00 | 0.00 | 0.00 | 3/13/2024 | 4/25/2024 4:00:03 PM EST |
| 49.00 | 0.00 | 0.75 | % | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 4/25/2024 4:00:03 PM EST | |||
| 50.00 | 0.00 | 0.75 | % | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 4/25/2024 4:00:03 PM EST | |||
| 51.00 | 0.00 | 0.75 | % | 0 | 0 | 2.63 | 0.00 | 0.00 | 0.00 | 4/25/2024 4:00:03 PM EST | |||
| 52.00 | 0.00 | 0.75 | % | 0 | 0 | 2.89 | 0.00 | 0.00 | 0.00 | 4/25/2024 4:00:03 PM EST | |||
| 53.00 | 0.00 | 0.75 | % | 0 | 0 | 3.12 | 0.00 | 0.00 | 0.00 | 4/25/2024 4:00:03 PM EST | |||
| 54.00 | 0.00 | 0.75 | % | 0 | 0 | 3.35 | 0.00 | 0.00 | 0.00 | 4/25/2024 4:00:03 PM EST | |||
| 55.00 | 0.00 | 0.75 | % | 0 | 0 | 3.57 | 0.00 | 0.00 | 0.00 | 4/25/2024 4:00:03 PM EST | |||
| 60.00 | 0.00 | 0.05 | % | 0 | 0 | 2.57 | 0.00 | 0.00 | 0.00 | 4/25/2024 4:00:03 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/25/2024 4:00:03 PM EST | |||
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/25/2024 4:00:03 PM EST | |||
| 33.00 | 0.00 | 0.75 | % | 0 | 0 | 5.51 | 0.00 | 0.00 | 0.00 | 4/25/2024 4:00:03 PM EST | |||
| 34.00 | 0.00 | 0.75 | % | 0 | 0 | 5.13 | 0.00 | 0.00 | 0.00 | 4/25/2024 4:00:03 PM EST | |||
| 35.00 | 0.00 | 0.75 | % | 0 | 0 | 4.75 | 0.00 | 0.00 | 0.00 | 4/25/2024 4:00:03 PM EST | |||
| 36.00 | 0.00 | 0.75 | % | 0 | 0 | 4.38 | 0.00 | 0.00 | 0.00 | 4/25/2024 4:00:03 PM EST | |||
| 37.00 | 0.00 | 0.75 | % | 0 | 0 | 4.02 | 0.00 | 0.00 | 0.00 | 4/25/2024 4:00:03 PM EST | |||
| 38.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 5 | 3.66 | 0.00 | 0.00 | 0.00 | 3/14/2024 | 4/25/2024 4:00:03 PM EST |
| 39.00 | 0.00 | 0.75 | % | 0 | 0 | 3.30 | 0.00 | 0.00 | 0.00 | 4/25/2024 4:00:03 PM EST | |||
| 40.00 | 0.00 | 0.60 | 0.07 | 0.00 | 0.00% | 0 | 44 | 2.86 | 0.00 | 0.00 | 0.00 | 4/12/2024 | 4/25/2024 4:00:03 PM EST |
| 41.00 | 0.00 | 0.60 | 0.15 | 0.00 | 0.00% | 0 | 21 | 2.51 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/25/2024 4:00:03 PM EST |
| 42.00 | 0.00 | 0.65 | 0.06 | 0.00 | 0.00% | 0 | 19 | 2.22 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/25/2024 4:00:03 PM EST |
| 43.00 | 0.00 | 0.30 | 0.02 | 0.00 | 0.00% | 0 | 77 | 1.37 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/25/2024 4:00:03 PM EST |
| 44.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 196 | 0.47 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/25/2024 4:00:03 PM EST |
| 45.00 | 0.05 | 0.15 | 0.02 | -0.08 | -80.00% | 17 | 24 | 0.32 | -0.26 | 0.53 | -0.07 | 4/25/2024 | 4/25/2024 4:00:03 PM EST |
| 46.00 | 0.60 | 0.75 | 0.95 | 0.00 | 0.00% | 0 | 3 | 0.31 | -0.89 | 0.44 | -0.06 | 4/22/2024 | 4/25/2024 4:00:03 PM EST |
| 47.00 | 1.50 | 2.65 | % | 0 | 0 | 0.58 | -1.00 | 0.01 | 0.00 | 4/25/2024 4:00:03 PM EST | |||
| 48.00 | 1.50 | 4.40 | % | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 4/25/2024 4:00:03 PM EST | |||
| 49.00 | 3.50 | 4.60 | % | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 4/25/2024 4:00:03 PM EST | |||
| 50.00 | 4.50 | 6.80 | % | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 4/25/2024 4:00:03 PM EST | |||
| 51.00 | 4.20 | 6.20 | % | 0 | 0 | 2.48 | -1.00 | 0.00 | 0.00 | 4/25/2024 4:00:03 PM EST | |||
| 52.00 | 4.50 | 8.70 | % | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 4/25/2024 4:00:03 PM EST | |||
| 53.00 | 5.60 | 9.40 | % | 0 | 0 | 4.57 | -1.00 | 0.00 | 0.00 | 4/25/2024 4:00:03 PM EST | |||
| 54.00 | 6.50 | 10.60 | % | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 4/25/2024 4:00:03 PM EST | |||
| 55.00 | 7.60 | 11.70 | % | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 4/25/2024 4:00:03 PM EST | |||
| 60.00 | 12.00 | 16.30 | % | 0 | 0 | 4.90 | -1.00 | 0.00 | 0.00 | 4/25/2024 4:00:03 PM EST |