Options Chain for THE CAMPBELLS COMPANY COM (CPB) - $32.10 as of 8/13/2025 3:14:58 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 | 10.60 | 14.60 | 12.60 | 11.13 | 0.00 | 0.00% | 0.63 | 0 | 0 | 8.67 | 1.00 | 0.00 | 0.00 | 7/11/2025 | 8/13/2025 3:59:56 PM EST |
| 22.00 | 8.60 | 12.60 | 10.60 | % | 0.48 | 0 | 0 | 7.50 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:56 PM EST | |||
| 23.00 | 7.60 | 11.60 | 9.60 | % | 0.42 | 0 | 0 | 6.94 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:56 PM EST | |||
| 24.00 | 6.60 | 10.60 | 8.60 | 8.46 | 0.00 | 0.00% | 0.36 | 0 | 1 | 6.40 | 1.00 | 0.00 | 0.00 | 8/5/2025 | 8/13/2025 3:59:56 PM EST |
| 25.00 | 5.60 | 9.60 | 7.60 | 7.07 | 0.00 | 0.00% | 0.30 | 0 | 19 | 5.89 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/13/2025 3:59:56 PM EST |
| 26.00 | 4.60 | 8.60 | 6.60 | 6.20 | 0.00 | 0.00% | 0.25 | 0 | 1 | 5.38 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/13/2025 3:59:56 PM EST |
| 26.50 | 4.10 | 8.10 | 6.10 | 5.56 | 0.00 | 0.00% | 0.23 | 0 | 2 | 5.13 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/13/2025 3:59:56 PM EST |
| 27.00 | 3.60 | 7.60 | 5.60 | 5.19 | 0.00 | 0.00% | 0.21 | 0 | 2 | 4.89 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/13/2025 3:59:56 PM EST |
| 27.50 | 3.10 | 7.10 | 5.10 | % | 0.19 | 0 | 0 | 4.65 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:56 PM EST | |||
| 28.00 | 2.65 | 6.60 | 4.63 | % | 0.17 | 0 | 0 | 4.40 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:56 PM EST | |||
| 28.50 | 2.10 | 5.90 | 4.00 | % | 0.14 | 0 | 0 | 3.91 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:56 PM EST | |||
| 29.00 | 1.70 | 5.00 | 3.35 | % | 0.12 | 0 | 0 | 3.19 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:56 PM EST | |||
| 29.50 | 2.65 | 3.40 | 3.03 | 2.10 | 0.00 | 0.00% | 0.10 | 0 | 9 | 1.50 | 1.00 | 0.01 | 0.00 | 7/22/2025 | 8/13/2025 3:59:56 PM EST |
| 30.00 | 2.50 | 2.65 | 2.58 | 2.75 | +0.64 | +30.34% | 0.09 | 40 | 403 | 0.99 | 0.99 | 0.02 | 0.00 | 8/13/2025 | 8/13/2025 3:59:56 PM EST |
| 30.50 | 1.40 | 2.50 | 1.95 | % | 0.06 | 0 | 0 | 1.30 | 0.98 | 0.05 | -0.01 | 8/13/2025 3:59:56 PM EST | |||
| 31.00 | 1.45 | 1.85 | 1.65 | 1.67 | 0.00 | 0.00% | 0.05 | 0 | 40 | 0.92 | 0.94 | 0.12 | -0.03 | 8/8/2025 | 8/13/2025 3:59:56 PM EST |
| 31.50 | 1.00 | 1.20 | 1.10 | 0.72 | 0.00 | 0.00% | 0.03 | 0 | 45 | 0.74 | 0.87 | 0.22 | -0.06 | 8/12/2025 | 8/13/2025 3:59:56 PM EST |
| 32.00 | 0.55 | 0.80 | 0.68 | 0.83 | +0.43 | +107.50% | 0.02 | 31 | 155 | 0.61 | 0.72 | 0.35 | -0.09 | 8/13/2025 | 8/13/2025 3:59:56 PM EST |
| 32.50 | 0.30 | 0.50 | 0.40 | 0.40 | +0.15 | +60.00% | 0.01 | 70 | 380 | 0.39 | 0.53 | 0.43 | -0.10 | 8/13/2025 | 8/13/2025 3:59:56 PM EST |
| 33.00 | 0.10 | 0.30 | 0.20 | 0.22 | +0.12 | +120.00% | 0.01 | 21 | 819 | 0.39 | 0.32 | 0.39 | -0.09 | 8/13/2025 | 8/13/2025 3:59:56 PM EST |
| 33.50 | 0.05 | 0.60 | 0.33 | 0.15 | +0.05 | +50.00% | 0.01 | 23 | 493 | 0.42 | 0.16 | 0.26 | -0.06 | 8/13/2025 | 8/13/2025 3:59:56 PM EST |
| 34.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 190 | 0.78 | 0.06 | 0.13 | -0.02 | 8/12/2025 | 8/13/2025 3:59:56 PM EST |
| 34.50 | 0.00 | 0.10 | 0.05 | 0.04 | -0.07 | -63.64% | 0.00 | 4 | 177 | 0.67 | 0.02 | 0.05 | -0.01 | 8/13/2025 | 8/13/2025 3:59:56 PM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.02 | -66.67% | 0.00 | 26 | 2,703 | 0.66 | 0.01 | 0.02 | 0.00 | 8/13/2025 | 8/13/2025 3:59:56 PM EST |
| 35.50 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 40 | 1.33 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 8/13/2025 3:59:56 PM EST |
| 36.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 1 | 2,512 | 0.85 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 3:59:56 PM EST |
| 36.50 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:56 PM EST | |||
| 37.00 | 0.00 | 0.20 | 0.10 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,222 | 1.43 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/13/2025 3:59:56 PM EST |
| 37.50 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:56 PM EST | |||
| 38.00 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 316 | 1.19 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 8/13/2025 3:59:56 PM EST |
| 39.00 | 0.00 | 0.15 | 0.08 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 787 | 1.70 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 8/13/2025 3:59:56 PM EST |
| 40.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2,668 | 1.50 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/13/2025 3:59:56 PM EST |
| 41.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 464 | 2.18 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/13/2025 3:59:56 PM EST |
| 42.00 | 0.00 | 0.35 | 0.18 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 311 | 2.69 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/13/2025 3:59:56 PM EST |
| 43.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 264 | 1.92 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/13/2025 3:59:56 PM EST |
| 44.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 496 | 2.05 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/13/2025 3:59:56 PM EST |
| 45.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2,153 | 2.44 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 8/13/2025 3:59:56 PM EST |
| 46.00 | 0.00 | 0.25 | 0.13 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 84 | 3.09 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 8/13/2025 3:59:56 PM EST |
| 47.00 | 0.00 | 0.05 | 0.03 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 271 | 2.41 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 8/13/2025 3:59:56 PM EST |
| 48.00 | 0.00 | 0.65 | 0.33 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 90 | 4.26 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 8/13/2025 3:59:56 PM EST |
| 49.00 | 0.00 | 0.75 | 0.38 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 9 | 4.60 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 8/13/2025 3:59:56 PM EST |
| 50.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 37 | 4.25 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 8/13/2025 3:59:56 PM EST |
| 55.00 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 7 | 4.04 | 0.00 | 0.00 | 0.00 | 2/24/2025 | 8/13/2025 3:59:56 PM EST |
| 60.00 | 0.00 | 0.25 | 0.13 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.00 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 8/13/2025 3:59:56 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 | % | 0.00 | 0 | 0 | 3.27 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:56 PM EST | |||
| 22.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 4.45 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:56 PM EST | |||
| 23.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 4.62 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:56 PM EST | |||
| 24.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 4.59 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:56 PM EST | |||
| 25.00 | 0.00 | 0.15 | 0.08 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 92 | 2.39 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/13/2025 3:59:56 PM EST |
| 26.00 | 0.00 | 0.40 | 0.20 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.75 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/13/2025 3:59:56 PM EST |
| 26.50 | 0.00 | 0.55 | 0.28 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.87 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/13/2025 3:59:56 PM EST |
| 27.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.03 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:56 PM EST | |||
| 27.50 | 0.00 | 1.35 | 0.68 | % | 0.02 | 0 | 0 | 3.71 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:56 PM EST | |||
| 28.00 | 0.00 | 1.45 | 0.73 | % | 0.03 | 0 | 0 | 3.62 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:56 PM EST | |||
| 28.50 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 68 | 1.09 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/13/2025 3:59:56 PM EST |
| 29.00 | 0.00 | 0.10 | 0.05 | 0.06 | +0.01 | +20.00% | 0.00 | 1 | 385 | 1.13 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 3:59:56 PM EST |
| 29.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 190 | 0.85 | 0.00 | 0.01 | 0.00 | 8/11/2025 | 8/13/2025 3:59:56 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 2 | 8,524 | 0.74 | -0.01 | 0.02 | 0.00 | 8/13/2025 | 8/13/2025 3:59:56 PM EST |
| 30.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 255 | 0.74 | -0.02 | 0.05 | -0.01 | 8/12/2025 | 8/13/2025 3:59:56 PM EST |
| 31.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.06 | -54.55% | 0.00 | 3 | 392 | 0.61 | -0.06 | 0.12 | -0.03 | 8/13/2025 | 8/13/2025 3:59:56 PM EST |
| 31.50 | 0.00 | 0.15 | 0.08 | 0.07 | -0.08 | -53.34% | 0.00 | 15 | 185 | 0.74 | -0.13 | 0.22 | -0.06 | 8/13/2025 | 8/13/2025 3:59:56 PM EST |
| 32.00 | 0.05 | 0.25 | 0.15 | 0.20 | -0.20 | -50.00% | 0.00 | 6 | 201 | 0.37 | -0.28 | 0.35 | -0.09 | 8/13/2025 | 8/13/2025 3:59:56 PM EST |
| 32.50 | 0.25 | 1.40 | 0.83 | 0.33 | -0.17 | -34.00% | 0.03 | 18 | 1,935 | 0.44 | -0.47 | 0.43 | -0.10 | 8/13/2025 | 8/13/2025 3:59:56 PM EST |
| 33.00 | 0.40 | 0.75 | 0.58 | 0.50 | -0.30 | -37.50% | 0.02 | 104 | 128 | 0.51 | -0.68 | 0.39 | -0.09 | 8/13/2025 | 8/13/2025 3:59:56 PM EST |
| 33.50 | 0.80 | 1.20 | 1.00 | 1.20 | -0.55 | -31.43% | 0.03 | 1 | 115 | 0.69 | -0.84 | 0.26 | -0.06 | 8/13/2025 | 8/13/2025 3:59:56 PM EST |
| 34.00 | 1.05 | 1.65 | 1.35 | 1.93 | -0.02 | -1.03% | 0.04 | 1 | 130 | 0.71 | -0.94 | 0.13 | -0.02 | 8/13/2025 | 8/13/2025 3:59:56 PM EST |
| 34.50 | 0.65 | 2.25 | 1.45 | 2.00 | 0.00 | 0.00% | 0.04 | 0 | 20 | 0.99 | -0.98 | 0.05 | -0.01 | 8/8/2025 | 8/13/2025 3:59:56 PM EST |
| 35.00 | 1.80 | 2.70 | 2.25 | 2.40 | -0.50 | -17.25% | 0.06 | 17 | 517 | 0.97 | -0.99 | 0.02 | 0.00 | 8/13/2025 | 8/13/2025 3:59:56 PM EST |
| 35.50 | 1.60 | 4.30 | 2.95 | % | 0.08 | 0 | 0 | 2.55 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:56 PM EST | |||
| 36.00 | 3.00 | 3.70 | 3.35 | 3.50 | 0.00 | 0.00% | 0.09 | 0 | 144 | 1.10 | -1.00 | 0.00 | 0.00 | 8/12/2025 | 8/13/2025 3:59:56 PM EST |
| 36.50 | 1.90 | 5.90 | 3.90 | % | 0.11 | 0 | 0 | 3.53 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:56 PM EST | |||
| 37.00 | 2.85 | 5.80 | 4.33 | 5.80 | 0.00 | 0.00% | 0.12 | 0 | 8 | 3.00 | -1.00 | 0.00 | 0.00 | 7/3/2025 | 8/13/2025 3:59:56 PM EST |
| 37.50 | 2.95 | 6.90 | 4.93 | % | 0.13 | 0 | 0 | 3.83 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:56 PM EST | |||
| 38.00 | 4.90 | 6.90 | 5.90 | 7.70 | 0.00 | 0.00% | 0.16 | 0 | 0 | 3.40 | -1.00 | 0.00 | 0.00 | 7/15/2025 | 8/13/2025 3:59:56 PM EST |
| 39.00 | 4.40 | 8.40 | 6.40 | 5.30 | 0.00 | 0.00% | 0.16 | 0 | 0 | 4.24 | -1.00 | 0.00 | 0.00 | 6/4/2025 | 8/13/2025 3:59:56 PM EST |
| 40.00 | 5.50 | 8.40 | 6.95 | 9.05 | 0.00 | 0.00% | 0.17 | 0 | 1 | 3.26 | -1.00 | 0.00 | 0.00 | 7/8/2025 | 8/13/2025 3:59:56 PM EST |
| 41.00 | 6.80 | 10.40 | 8.60 | 9.40 | 0.00 | 0.00% | 0.21 | 0 | 2 | 4.74 | -1.00 | 0.00 | 0.00 | 6/20/2025 | 8/13/2025 3:59:56 PM EST |
| 42.00 | 7.40 | 11.40 | 9.40 | 8.15 | 0.00 | 0.00% | 0.22 | 0 | 0 | 4.98 | -1.00 | 0.00 | 0.00 | 6/4/2025 | 8/13/2025 3:59:56 PM EST |
| 43.00 | 8.40 | 12.40 | 10.40 | 9.15 | 0.00 | 0.00% | 0.24 | 0 | 0 | 5.19 | -1.00 | 0.00 | 0.00 | 6/4/2025 | 8/13/2025 3:59:56 PM EST |
| 44.00 | 9.40 | 13.40 | 11.40 | 5.54 | 0.00 | 0.00% | 0.26 | 0 | 0 | 5.40 | -1.00 | 0.00 | 0.00 | 1/17/2025 | 8/13/2025 3:59:56 PM EST |
| 45.00 | 10.40 | 14.40 | 12.40 | 13.27 | 0.00 | 0.00% | 0.28 | 0 | 0 | 5.61 | -1.00 | 0.00 | 0.00 | 6/24/2025 | 8/13/2025 3:59:56 PM EST |
| 46.00 | 11.40 | 15.40 | 13.40 | % | 0.29 | 0 | 0 | 5.80 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:56 PM EST | |||
| 47.00 | 12.40 | 16.40 | 14.40 | 7.00 | 0.00 | 0.00% | 0.31 | 0 | 0 | 5.99 | -1.00 | 0.00 | 0.00 | 3/7/2025 | 8/13/2025 3:59:56 PM EST |
| 48.00 | 13.40 | 17.40 | 15.40 | 10.20 | 0.00 | 0.00% | 0.32 | 0 | 0 | 6.17 | -1.00 | 0.00 | 0.00 | 4/7/2025 | 8/13/2025 3:59:56 PM EST |
| 49.00 | 14.40 | 18.40 | 16.40 | % | 0.33 | 0 | 0 | 6.34 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:56 PM EST | |||
| 50.00 | 15.40 | 19.40 | 17.40 | 16.30 | 0.00 | 0.00% | 0.35 | 0 | 0 | 6.52 | -1.00 | 0.00 | 0.00 | 6/10/2025 | 8/13/2025 3:59:56 PM EST |
| 55.00 | 20.40 | 24.40 | 22.40 | % | 0.41 | 0 | 0 | 7.28 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:56 PM EST | |||
| 60.00 | 25.40 | 29.40 | 27.40 | % | 0.46 | 0 | 0 | 7.95 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:56 PM EST |