Options Chain for CAMPBELL SOUP CO COM (CPB) - $44.85 as of 4/29/2024 12:51:35 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 18.40 | 21.80 | % | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 4/29/2024 12:59:00 PM EST | |||
| 30.00 | 13.00 | 16.70 | % | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 4/29/2024 12:59:00 PM EST | |||
| 33.00 | 11.10 | 12.70 | % | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 4/29/2024 12:59:00 PM EST | |||
| 34.00 | 9.00 | 12.50 | % | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 4/29/2024 12:59:00 PM EST | |||
| 35.00 | 9.70 | 11.90 | % | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 4/29/2024 12:59:00 PM EST | |||
| 36.00 | 8.80 | 10.20 | % | 0 | 0 | 0.88 | 1.00 | 0.00 | -0.01 | 4/29/2024 12:59:00 PM EST | |||
| 37.00 | 6.10 | 9.90 | % | 0 | 0 | 1.00 | 1.00 | 0.00 | -0.01 | 4/29/2024 12:59:00 PM EST | |||
| 38.00 | 5.20 | 8.50 | % | 0 | 0 | 0.82 | 1.00 | 0.00 | -0.01 | 4/29/2024 12:59:00 PM EST | |||
| 39.00 | 4.40 | 6.60 | % | 0 | 0 | 0.49 | 0.99 | 0.01 | -0.01 | 4/29/2024 12:59:00 PM EST | |||
| 40.00 | 3.00 | 6.60 | % | 0 | 0 | 0.69 | 0.98 | 0.02 | -0.01 | 4/29/2024 12:59:00 PM EST | |||
| 41.00 | 4.10 | 4.40 | 1.30 | 0.00 | 0.00% | 0 | 0 | 0.27 | 0.93 | 0.04 | -0.01 | 4/16/2024 | 4/29/2024 12:59:00 PM EST |
| 42.00 | 3.20 | 3.40 | 2.70 | 0.00 | 0.00% | 0 | 3 | 0.22 | 0.88 | 0.07 | -0.01 | 4/22/2024 | 4/29/2024 12:59:00 PM EST |
| 43.00 | 2.40 | 2.55 | % | 0 | 0 | 0.20 | 0.80 | 0.11 | -0.02 | 4/29/2024 12:59:00 PM EST | |||
| 44.00 | 1.60 | 1.75 | 1.57 | -0.38 | -19.49% | 2 | 10 | 0.19 | 0.68 | 0.14 | -0.02 | 4/29/2024 | 4/29/2024 12:59:00 PM EST |
| 45.00 | 1.00 | 1.10 | 1.05 | -0.25 | -19.24% | 14 | 17 | 0.18 | 0.53 | 0.16 | -0.02 | 4/29/2024 | 4/29/2024 12:59:00 PM EST |
| 46.00 | 0.50 | 0.65 | 0.55 | -0.56 | -50.45% | 4 | 10 | 0.18 | 0.37 | 0.16 | -0.02 | 4/29/2024 | 4/29/2024 12:59:00 PM EST |
| 47.00 | 0.25 | 0.35 | 0.43 | -0.11 | -20.37% | 10 | 31 | 0.18 | 0.23 | 0.13 | -0.01 | 4/29/2024 | 4/29/2024 12:59:00 PM EST |
| 48.00 | 0.10 | 0.20 | 0.16 | 0.00 | 0.00% | 0 | 1 | 0.18 | 0.13 | 0.09 | -0.01 | 4/19/2024 | 4/29/2024 12:59:00 PM EST |
| 49.00 | 0.05 | 0.15 | % | 0 | 0 | 0.20 | 0.06 | 0.05 | -0.01 | 4/29/2024 12:59:00 PM EST | |||
| 50.00 | 0.00 | 0.70 | 0.11 | 0.00 | 0.00% | 0 | 1 | 0.43 | 0.03 | 0.03 | 0.00 | 4/19/2024 | 4/29/2024 12:59:00 PM EST |
| 51.00 | 0.00 | 0.75 | % | 0 | 0 | 0.48 | 0.01 | 0.01 | 0.00 | 4/29/2024 12:59:00 PM EST | |||
| 52.00 | 0.00 | 0.75 | % | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:59:00 PM EST | |||
| 53.00 | 0.00 | 0.75 | % | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:59:00 PM EST | |||
| 54.00 | 0.00 | 0.90 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:59:00 PM EST | |||
| 55.00 | 0.00 | 0.75 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:59:00 PM EST | |||
| 56.00 | 0.00 | 0.75 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:59:00 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 | 1.57 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:59:00 PM EST | |||
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:59:00 PM EST | |||
| 33.00 | 0.00 | 0.75 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:59:00 PM EST | |||
| 34.00 | 0.00 | 0.75 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:59:00 PM EST | |||
| 35.00 | 0.00 | 0.75 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:59:00 PM EST | |||
| 36.00 | 0.00 | 0.75 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | -0.01 | 4/29/2024 12:59:00 PM EST | |||
| 37.00 | 0.00 | 0.75 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | -0.01 | 4/29/2024 12:59:00 PM EST | |||
| 38.00 | 0.00 | 0.75 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | -0.01 | 4/29/2024 12:59:00 PM EST | |||
| 39.00 | 0.00 | 0.75 | % | 0 | 0 | 0.57 | -0.01 | 0.01 | -0.01 | 4/29/2024 12:59:00 PM EST | |||
| 40.00 | 0.05 | 0.70 | 0.10 | 0.00 | 0.00% | 0 | 2 | 0.36 | -0.02 | 0.02 | -0.01 | 4/19/2024 | 4/29/2024 12:59:00 PM EST |
| 41.00 | 0.05 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 5 | 0.22 | -0.07 | 0.04 | -0.01 | 4/22/2024 | 4/29/2024 12:59:00 PM EST |
| 42.00 | 0.15 | 0.20 | 0.25 | 0.00 | 0.00% | 0 | 5 | 0.21 | -0.12 | 0.07 | -0.01 | 4/24/2024 | 4/29/2024 12:59:00 PM EST |
| 43.00 | 0.25 | 0.35 | 0.38 | +0.08 | +26.67% | 10 | 1 | 0.20 | -0.20 | 0.11 | -0.02 | 4/29/2024 | 4/29/2024 12:59:00 PM EST |
| 44.00 | 0.45 | 0.60 | 0.58 | % | 1 | 0 | 0.19 | -0.32 | 0.14 | -0.02 | 4/29/2024 | 4/29/2024 12:59:00 PM EST | |
| 45.00 | 0.85 | 0.95 | 0.98 | +0.18 | +22.50% | 10 | 2 | 0.18 | -0.47 | 0.16 | -0.02 | 4/29/2024 | 4/29/2024 12:59:00 PM EST |
| 46.00 | 1.40 | 1.55 | 1.53 | +0.12 | +8.52% | 1 | 1 | 0.18 | -0.63 | 0.16 | -0.02 | 4/29/2024 | 4/29/2024 12:59:00 PM EST |
| 47.00 | 2.10 | 2.30 | % | 0 | 0 | 0.18 | -0.77 | 0.13 | -0.01 | 4/29/2024 12:59:00 PM EST | |||
| 48.00 | 3.00 | 3.30 | % | 0 | 0 | 0.24 | -0.87 | 0.09 | -0.01 | 4/29/2024 12:59:00 PM EST | |||
| 49.00 | 2.20 | 4.40 | % | 0 | 0 | 0.32 | -0.94 | 0.05 | -0.01 | 4/29/2024 12:59:00 PM EST | |||
| 50.00 | 3.20 | 7.00 | % | 0 | 0 | 0.73 | -0.97 | 0.03 | 0.00 | 4/29/2024 12:59:00 PM EST | |||
| 51.00 | 5.90 | 7.20 | % | 0 | 0 | 0.61 | -0.99 | 0.01 | 0.00 | 4/29/2024 12:59:00 PM EST | |||
| 52.00 | 5.50 | 8.70 | % | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 4/29/2024 12:59:00 PM EST | |||
| 53.00 | 6.20 | 8.30 | % | 0 | 0 | 0.45 | -1.00 | 0.00 | 0.00 | 4/29/2024 12:59:00 PM EST | |||
| 54.00 | 8.90 | 9.90 | % | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 4/29/2024 12:59:00 PM EST | |||
| 55.00 | 8.80 | 10.40 | % | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 4/29/2024 12:59:00 PM EST | |||
| 56.00 | 9.80 | 11.30 | % | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 4/29/2024 12:59:00 PM EST |