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)

2025-07-28 09:59:23 ET (Delayed)
Bid: 
31.99
Ask: 
32.01
Vol: 
348,869
Last: 
32.01
Change: 
-0.655 (+-2.0055%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 August
 
Options Chain
Total Records: 30
Calls
(EXPR: Fri Aug 01 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
CPB 31.000
1.7
+0
1.05
1.2
0
0.3
0.8271
0.2243
46
CPB 31.500
1.13
+0
0.7
0.8
0
0.31
0.7014
0.3262
93
CPB 32.000
0.9
+0
0.4
0.5
0
0.31
0.5226
0.3917
563
CPB 32.500
0.25
-0.325
0.2
0.3
3
0.32
0.3327
0.3592
46
CPB 33.000
0.13
-0.22
0.1
0.2
14
0.35
0.1884
0.258
378
CPB 33.500
0.07
-0.13
0
0.1
3
0.32
0.1022
0.1611
121
Fri Aug 01 2025
Strike
CPB 31.000
CPB 31.500
CPB 32.000
CPB 32.500
CPB 33.000
CPB 33.500
Puts
(EXPR: Fri Aug 01 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
CPB 31.000
0.1
+0.025
0.05
0.15
20
0.32
-0.1752
0.2273
243
CPB 31.500
0.12
+0
0
0.25
0
0.24
-0.3032
0.3317
49
CPB 32.000
0.35
+0.1
0.35
0.45
45
0.3
-0.4855
0.3993
54
CPB 32.500
0.3
+0
0.65
0.75
0
0.3
-0.6792
0.3662
19
CPB 33.000
0.75
+0
1.05
1.15
0
0.32
-0.8259
0.2637
93
CPB 33.500
1.05
+0
1.45
1.6
0
0.3
-0.9133
0.1664
29
Calls
(EXPR: Fri Aug 08 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
CPB 31.000
1.48
-0.37
1.25
1.4
5
0.3
0.7495
0.1903
89
CPB 31.500
1.4
+0
0.9
1.05
0
0.29
0.6468
0.2288
10
CPB 32.000
0.7
-0.425
0.65
0.75
4
0.3
0.5268
0.2482
189
CPB 32.500
0.5
-0.325
0.45
0.5
2
0.3
0.4052
0.2405
18
CPB 33.000
0.31
-0.265
0.25
0.35
1
0.29
0.298
0.2106
124
CPB 33.500
0.21
-0.165
0.15
0.25
5
0.3
0.2134
0.1712
30
Fri Aug 08 2025
Strike
CPB 31.000
CPB 31.500
CPB 32.000
CPB 32.500
CPB 33.000
CPB 33.500
Puts
(EXPR: Fri Aug 08 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
CPB 31.000
0.2
+0
0.2
0.3
2
0.29
-0.2537
0.1927
43
CPB 31.500
0.25
+0
0.2
0.65
0
0.26
-0.3579
0.232
23
CPB 32.000
0.42
+0
0.55
0.7
0
0.29
-0.4797
0.252
94
CPB 32.500
0.6
+0
0.85
0.95
0
0.29
-0.6033
0.245
68
CPB 33.000
0.8
+0
1.15
1.3
0
0.28
-0.7125
0.2156
30
CPB 33.500
1
+0
1.55
1.7
0
0.29
-0.7991
0.1769
1
Calls
(EXPR: Fri Aug 15 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
CPB 31.000
1.5
-0.525
1.45
1.55
1
0.29
0.7113
0.1582
35
CPB 31.500
2.25
+0
1.15
1.25
0
0.3
0.6283
0.1796
32
CPB 32.000
1.54
+0
0.85
0.95
0
0.29
0.5355
0.192
70
CPB 32.500
0.99
+0
0.6
0.7
0
0.31
0.4397
0.1921
64
CPB 33.000
0.48
-0.295
0.45
0.55
1
0.3
0.3488
0.1798
585
CPB 33.500
0.35
-0.2
0.3
0.4
1
0.3
0.2694
0.1588
162
Fri Aug 15 2025
Strike
CPB 31.000
CPB 31.500
CPB 32.000
CPB 32.500
CPB 33.000
CPB 33.500
Puts
(EXPR: Fri Aug 15 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
CPB 31.000
0.33
+0
0.35
0.45
0
0.3
-0.2938
0.1608
290
CPB 31.500
0.45
+0
0.5
0.65
0
0.3
-0.3784
0.183
110
CPB 32.000
0.6
+0
0.65
0.9
0
0.29
-0.4733
0.1963
89
CPB 32.500
0.82
+0
1
1.15
0
0.3
-0.5715
0.1972
6031
CPB 33.000
1.04
+0
1.3
1.45
0
0.29
-0.665
0.1858
16
CPB 33.500
1.38
+0
1.7
1.85
0
0.31
-0.7473
0.1656
23
Calls
(EXPR: Fri Aug 22 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
CPB 30.000
3.07
+0
2.35
2.45
0
0.31
0.7927
0.1014
35
CPB 31.000
2.62
+0
1.6
1.7
0
0.3
0.6848
0.1386
135
CPB 32.000
1.05
-0.425
1.05
1.1
2
0.3
0.5344
0.1645
83
CPB 33.000
0.9
+0
0.6
0.7
0
0.3
0.3752
0.1561
76
CPB 34.000
0.6
+0
0.3
0.4
0
0.3
0.2527
0.1241
216
CPB 35.000
0.3
+0
0.1
0.25
0
0.3
0.1734
0.0918
222
Fri Aug 22 2025
Strike
CPB 30.000
CPB 31.000
CPB 32.000
CPB 33.000
CPB 34.000
CPB 35.000
Puts
(EXPR: Fri Aug 22 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
CPB 30.000
0.24
+0.015
0.2
0.35
6
0.3
-0.2094
0.1024
39
CPB 31.000
0.44
+0.015
0.45
0.6
6
0.3
-0.319
0.1406
266
CPB 32.000
0.8
+0.075
0.85
1
1
0.29
-0.4722
0.1677
24
CPB 33.000
1
+0
1.45
1.6
0
0.3
-0.6351
0.1605
67
CPB 34.000
1.45
+0
1.8
2.5
0
0.25
-0.7608
0.1288
17
CPB 35.000
0
+0
2.7
3.3
0
0
-0.8421
0.0966
0
Calls
(EXPR: Fri Aug 29 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
CPB 30.000
3.2
+0
2.3
3.3
0
0.42
0.7626
0.0951
354
CPB 31.000
2.26
+0
0.6
1.95
0
0.15
0.6614
0.1218
13
CPB 32.000
2
+0
0
1.7
0
0.21
0.5311
0.1404
58
CPB 33.000
1.03
+0
0
1.1
0
0.24
0.391
0.1386
62
CPB 34.000
0.5
+0
0
0.8
0
0.28
0.2708
0.1177
11
CPB 35.000
0.2
-0.175
0.2
0.3
1
0.3
0.1847
0.0909
43
Fri Aug 29 2025
Strike
CPB 30.000
CPB 31.000
CPB 32.000
CPB 33.000
CPB 34.000
CPB 35.000
Puts
(EXPR: Fri Aug 29 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
CPB 30.000
0.27
+0
0.2
0.45
0
0.29
-0.2379
0.0959
15
CPB 31.000
0.5
+0
0.35
0.8
0
0.28
-0.3403
0.1231
17
CPB 32.000
0.95
+0
0.8
1.35
0
0.29
-0.4725
0.1424
14
CPB 33.000
0
+0
1.25
1.9
0
0.27
-0.6151
0.1414
0
CPB 34.000
3.7
+0
1.8
2.9
0
0.29
-0.738
0.1211
4
CPB 35.000
0
+0
2.65
3.8
0
0.32
-0.8266
0.0947
0
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.