Options Chain for THE CAMPBELLS COMPANY COM (CPB) - $31.85 as of 6/19/2025 7:11:39 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 5.00 | 8.90 | 7.10 | % | 1 | 0 | 5.51 | 1.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:29:08 PM EST | |
| 26.00 | 3.90 | 7.90 | % | 0 | 0 | 2.46 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:08 PM EST | |||
| 27.00 | 2.85 | 6.90 | % | 0 | 0 | 4.52 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:08 PM EST | |||
| 28.00 | 2.20 | 4.50 | 7.97 | 0.00 | 0.00% | 0 | 10 | 2.14 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 6/18/2025 3:29:08 PM EST |
| 29.00 | 1.95 | 4.30 | % | 0 | 0 | 2.82 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:08 PM EST | |||
| 30.00 | 1.75 | 3.60 | 2.10 | 0.00 | 0.00% | 0 | 21 | 2.72 | 1.00 | 0.00 | 0.00 | 6/16/2025 | 6/18/2025 3:29:08 PM EST |
| 31.00 | 0.00 | 1.70 | 1.00 | +0.10 | +11.12% | 5 | 45 | 0.58 | 0.95 | 0.16 | -0.01 | 6/18/2025 | 6/18/2025 3:29:08 PM EST |
| 32.00 | 0.00 | 0.25 | 0.20 | -0.09 | -31.04% | 27 | 61 | 0.34 | 0.43 | 0.79 | -0.05 | 6/18/2025 | 6/18/2025 3:29:08 PM EST |
| 33.00 | 0.00 | 0.05 | 0.02 | -0.05 | -71.43% | 7 | 533 | 0.36 | 0.02 | 0.10 | 0.00 | 6/18/2025 | 6/18/2025 3:29:08 PM EST |
| 34.00 | 0.00 | 0.10 | 0.06 | +0.01 | +20.00% | 3 | 213 | 0.58 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:29:08 PM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | -0.02 | -40.00% | 2 | 533 | 0.78 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:29:08 PM EST |
| 36.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 1,013 | 0.97 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 6/18/2025 3:29:08 PM EST |
| 37.00 | 0.00 | 1.15 | 0.05 | +0.02 | +66.67% | 11 | 670 | 2.09 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:29:08 PM EST |
| 38.00 | 0.00 | 0.40 | 0.02 | 0.00 | 0.00% | 0 | 446 | 1.30 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 6/18/2025 3:29:08 PM EST |
| 39.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 183 | 1.46 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 6/18/2025 3:29:08 PM EST |
| 40.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 1,106 | 1.82 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 6/18/2025 3:29:08 PM EST |
| 41.00 | 0.00 | 2.15 | 0.01 | 0.00 | 0.00% | 0 | 213 | 5.15 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 6/18/2025 3:29:08 PM EST |
| 42.00 | 0.00 | 0.40 | 0.04 | 0.00 | 0.00% | 0 | 49 | 2.92 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 6/18/2025 3:29:08 PM EST |
| 43.00 | 0.00 | 0.55 | 0.10 | 0.00 | 0.00% | 0 | 843 | 3.39 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 6/18/2025 3:29:08 PM EST |
| 44.00 | 0.00 | 1.00 | 0.21 | 0.00 | 0.00% | 0 | 7 | 4.30 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 6/18/2025 3:29:08 PM EST |
| 45.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 878 | 2.27 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 6/18/2025 3:29:08 PM EST |
| 46.00 | 0.00 | 1.35 | % | 0 | 0 | 6.20 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:08 PM EST | |||
| 47.00 | 0.00 | 2.15 | 0.01 | 0.00 | 0.00% | 0 | 638 | 6.39 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 6/18/2025 3:29:08 PM EST |
| 50.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 1,163 | 2.83 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 6/18/2025 3:29:08 PM EST |
| 55.00 | 0.00 | 0.45 | 0.11 | 0.00 | 0.00% | 0 | 64 | 4.89 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 6/18/2025 3:29:08 PM EST |
| 60.00 | 0.00 | 1.35 | 0.20 | 0.00 | 0.00% | 0 | 40 | 0.00 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 6/18/2025 3:29:08 PM EST |
| 65.00 | 0.00 | 1.55 | 0.05 | 0.00 | 0.00% | 0 | 12 | 0.00 | 0.00 | 0.00 | 0.00 | 4/2/2025 | 6/18/2025 3:29:08 PM EST |
| 70.00 | 0.00 | 1.35 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:08 PM EST | |||
| 75.00 | 0.00 | 2.15 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:08 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 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 5 | 1.80 | 0.00 | 0.00 | 0.00 | 2/26/2025 | 6/18/2025 3:29:08 PM EST |
| 26.00 | 0.00 | 2.15 | % | 0 | 0 | 5.29 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:08 PM EST | |||
| 27.00 | 0.00 | 2.15 | % | 0 | 0 | 4.78 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:08 PM EST | |||
| 28.00 | 0.00 | 2.15 | 0.26 | 0.00 | 0.00% | 0 | 28 | 4.29 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 6/18/2025 3:29:08 PM EST |
| 29.00 | 0.00 | 2.15 | 0.22 | 0.00 | 0.00% | 0 | 14 | 3.79 | 0.00 | 0.00 | 0.00 | 6/4/2025 | 6/18/2025 3:29:08 PM EST |
| 30.00 | 0.00 | 0.95 | 0.03 | +0.01 | +50.00% | 7 | 869 | 0.60 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:29:08 PM EST |
| 31.00 | 0.00 | 0.05 | 0.03 | -0.02 | -40.00% | 2 | 389 | 0.35 | -0.05 | 0.16 | -0.01 | 6/18/2025 | 6/18/2025 3:29:08 PM EST |
| 32.00 | 0.20 | 0.35 | 0.28 | -0.12 | -30.00% | 3,884 | 3,933 | 0.18 | -0.57 | 0.79 | -0.05 | 6/18/2025 | 6/18/2025 3:29:08 PM EST |
| 33.00 | 1.00 | 1.30 | 1.08 | -0.12 | -10.00% | 42 | 1,250 | 0.54 | -0.98 | 0.10 | 0.00 | 6/18/2025 | 6/18/2025 3:29:08 PM EST |
| 34.00 | 2.05 | 2.30 | 2.20 | +0.01 | +0.46% | 15 | 211 | 0.81 | -1.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:29:08 PM EST |
| 35.00 | 3.00 | 3.40 | 3.30 | +0.30 | +10.00% | 2 | 228 | 1.23 | -1.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:29:08 PM EST |
| 36.00 | 3.60 | 5.60 | 4.02 | +0.45 | +12.61% | 1 | 58 | 3.71 | -1.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:29:08 PM EST |
| 37.00 | 3.00 | 7.10 | 3.55 | 0.00 | 0.00% | 0 | 0 | 4.01 | -1.00 | 0.00 | 0.00 | 6/3/2025 | 6/18/2025 3:29:08 PM EST |
| 38.00 | 5.30 | 6.30 | 6.12 | 0.00 | 0.00% | 0 | 488 | 1.89 | -1.00 | 0.00 | 0.00 | 6/17/2025 | 6/18/2025 3:29:08 PM EST |
| 39.00 | 5.10 | 9.10 | 4.69 | 0.00 | 0.00% | 0 | 2 | 4.56 | -1.00 | 0.00 | 0.00 | 5/30/2025 | 6/18/2025 3:29:08 PM EST |
| 40.00 | 6.80 | 8.90 | 7.47 | 0.00 | 0.00% | 0 | 37 | 4.81 | -1.00 | 0.00 | 0.00 | 6/16/2025 | 6/18/2025 3:29:08 PM EST |
| 41.00 | 7.80 | 11.10 | 5.61 | 0.00 | 0.00% | 0 | 0 | 5.05 | -1.00 | 0.00 | 0.00 | 5/19/2025 | 6/18/2025 3:29:08 PM EST |
| 42.00 | 8.90 | 12.10 | % | 0 | 0 | 5.28 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:08 PM EST | |||
| 43.00 | 9.90 | 13.10 | 7.48 | 0.00 | 0.00% | 0 | 0 | 5.49 | -1.00 | 0.00 | 0.00 | 5/12/2025 | 6/18/2025 3:29:08 PM EST |
| 44.00 | 10.10 | 14.10 | % | 0 | 0 | 5.70 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:08 PM EST | |||
| 45.00 | 12.00 | 15.10 | 6.50 | 0.00 | 0.00% | 0 | 0 | 5.90 | -1.00 | 0.00 | 0.00 | 4/15/2025 | 6/18/2025 3:29:08 PM EST |
| 46.00 | 12.10 | 16.10 | % | 0 | 0 | 6.10 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:08 PM EST | |||
| 47.00 | 13.10 | 17.10 | 7.60 | 0.00 | 0.00% | 0 | 0 | 6.28 | -1.00 | 0.00 | 0.00 | 4/4/2025 | 6/18/2025 3:29:08 PM EST |
| 50.00 | 16.90 | 20.10 | 6.97 | 0.00 | 0.00% | 0 | 0 | 6.80 | -1.00 | 0.00 | 0.00 | 3/10/2025 | 6/18/2025 3:29:08 PM EST |
| 55.00 | 21.80 | 25.10 | % | 0 | 0 | 7.55 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:08 PM EST | |||
| 60.00 | 26.10 | 30.10 | % | 0 | 0 | 8.22 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:08 PM EST | |||
| 65.00 | 31.10 | 35.10 | % | 0 | 0 | 8.81 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:08 PM EST | |||
| 70.00 | 36.10 | 40.10 | % | 0 | 0 | 9.33 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:08 PM EST | |||
| 75.00 | 41.10 | 45.10 | % | 0 | 0 | 9.81 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:08 PM EST |