Cboe Global Markets

CPB - Quotes Dashboard

Monitor the markets on one page including stocks, options, futures, charts, and more.

Options analytics provided by Datashop

Campbell Soup Company (cpb)

2025-05-16 15:59:57 ET (Delayed)
Bid: 
35.38
Ask: 
35.6
Vol: 
2,279,430
Last: 
35.47
Change: 
+0.56 (+1.5766%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 May
 
Options Chain
Total Records: 12
Calls
(EXPR: Fri May 23 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
CPB 33.000
2.28
+0
1.4
4.7
0
0.75
0.9319
0.0727
39
CPB 34.000
1.15
+0
0.05
1.75
0
0
0.8601
0.1484
6
CPB 35.000
0.84
+0.315
0.75
0.9
8
0.26
0.6824
0.2907
117
CPB 36.000
0.27
+0.095
0.2
0.3
18
0.23
0.355
0.3299
71
CPB 37.000
0.09
+0.065
0.05
0.1
2
0.25
0.1394
0.1732
39
CPB 38.000
0.25
+0
0
2.15
0
1.02
0.062
0.0808
58
Fri May 23 2025
Strike
CPB 33.000
CPB 34.000
CPB 35.000
CPB 36.000
CPB 37.000
CPB 38.000
Puts
(EXPR: Fri May 23 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
CPB 33.000
0.1
+0
0
0.8
0
0.68
-0.0688
0.0734
45
CPB 34.000
0.1
-0.125
0.05
0.1
10
0.27
-0.1417
0.1504
113
CPB 35.000
0.26
-0.29
0.25
0.3
27
0.26
-0.323
0.296
200
CPB 36.000
0.7
-0.95
0.65
0.85
3
0.26
-0.6574
0.3364
24
CPB 37.000
1.68
+0
0.25
3.6
0
0.52
-0.8745
0.1741
65
CPB 38.000
2.27
+0
0.45
4.6
0
0.33
-0.9491
0.0779
2
Calls
(EXPR: Fri May 30 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
CPB 33.000
2.4
+0
1.25
2.75
0
0
0.8939
0.0837
40
CPB 34.000
1.8
+0.425
1.7
1.85
16
0.27
0.8056
0.1435
35
CPB 35.000
0.93
+0.205
0.95
1.1
7
0.26
0.6407
0.2195
25
CPB 36.000
0.4
+0.075
0.4
0.55
16
0.24
0.4052
0.2395
70
CPB 37.000
0.15
+0.025
0.1
0.25
4
0.23
0.2121
0.1708
69
CPB 38.000
0.13
+0
0
0.8
0
0.44
0.1098
0.1004
58
Fri May 30 2025
Strike
CPB 33.000
CPB 34.000
CPB 35.000
CPB 36.000
CPB 37.000
CPB 38.000
Puts
(EXPR: Fri May 30 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
CPB 33.000
0.2
+0
0.05
0.15
0
0.3
-0.1066
0.0843
37
CPB 34.000
0.2
-0.15
0.2
0.25
12
0.28
-0.1957
0.1447
78
CPB 35.000
0.42
-0.305
0.4
0.5
142
0.25
-0.3627
0.222
298
CPB 36.000
0.9
-0.425
0.85
0.95
11
0.23
-0.6018
0.2439
77
CPB 37.000
2.57
+0
1.5
1.7
0
0.22
-0.7991
0.1766
36
CPB 38.000
2.45
+0
1.4
3.5
0
0
-0.904
0.1047
3
Download CSV

Need More Data?

Cboe Market Data

Cboe Market Data

Get data directly from Cboe’s world-class markets, packaged for your possibilities.

View Data
DataShop

DataShop

The definitive source for data across the markets + Cboe exclusive data. Shop by region, asset class, and data type.

Shop Now

PLEASE NOTE: IT IS STRICTLY PROHIBITED TO DOWNLOAD DELAYED QUOTE TABLE DATA FROM THIS WEB SITE BY USING AUTO-EXTRACTION PROGRAMS/QUERIES AND/OR SOFTWARE. CBOE WILL BLOCK IP ADDRESSES OF ALL PARTIES WHO ATTEMPT TO DO SO. THIS DATA IS PROPERTY OF CBOE LIVEVOL OR ITS DATA PROVIDERS. DOWNLOADING THIS DATA IN ANY OTHER WAY THAN BY MANUAL TICKER SYMBOL ENTRY IS STRICTLY PROHIBITED.