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)

2025-07-08 15:59:59 ET (Delayed)
Bid: 
31.02
Ask: 
31.08
Vol: 
5,267,055
Last: 
31.04
Change: 
+0.23 (+0.7465%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 July
 
Options Chain
Total Records: 18
Calls
(EXPR: Fri Jul 11 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
CPB 30.000
1.1
+0.275
0.95
2.05
31
0.78
0.863
0.2171
19
CPB 30.500
0
+0
0.55
0.9
0
0.33
0.7402
0.3533
0
CPB 31.000
0.4
+0.1
0.3
0.5
96
0.32
0.5394
0.4549
169
CPB 31.500
0.18
+0.18
0.15
0.2
10
0.31
0.3247
0.4004
0
CPB 32.000
0.07
-0.005
0.05
0.1
527
0.32
0.1802
0.2685
5592
CPB 32.500
0.1
+0.1
0
0.6
42
0.71
0.1019
0.1647
0
Fri Jul 11 2025
Strike
CPB 30.000
CPB 30.500
CPB 31.000
CPB 31.500
CPB 32.000
CPB 32.500
Puts
(EXPR: Fri Jul 11 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
CPB 30.000
0.11
-0.04
0.05
0.1
35
0.36
-0.1388
0.2198
5267
CPB 30.500
0.2
+0.2
0
0.4
23
0.41
-0.2639
0.3599
0
CPB 31.000
0.3
-0.325
0.15
0.45
32
0.34
-0.4693
0.4654
250
CPB 31.500
0.9
+0.9
0.05
2.5
1
0.92
-0.6884
0.4086
0
CPB 32.000
1.42
+0
0.9
1.4
0
0.49
-0.8344
0.2733
1121
CPB 32.500
0
+0
0.3
3.1
0
0.67
-0.9128
0.1697
0
Calls
(EXPR: Fri Jul 18 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
CPB 29.000
2.25
+0.3
1.55
3.3
6
0.53
0.8694
0.108
0
CPB 30.000
1.19
+0.165
1.2
1.4
27
0.31
0.7524
0.1893
74
CPB 31.000
0.6
+0.1
0.6
0.85
95
0.3
0.5304
0.2629
586
CPB 32.000
0.31
+0.06
0.2
0.35
65
0.3
0.2964
0.2144
2148
CPB 33.000
0.1
-0.05
0.05
0.25
25
0.37
0.166
0.134
371
CPB 34.000
0.08
+0
0
0.3
0
0.47
0.1019
0.0833
420
Fri Jul 18 2025
Strike
CPB 29.000
CPB 30.000
CPB 31.000
CPB 32.000
CPB 33.000
CPB 34.000
Puts
(EXPR: Fri Jul 18 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
CPB 29.000
0.1
-0.05
0.05
0.2
26
0.38
-0.1312
0.1086
309
CPB 30.000
0.22
-0.155
0.2
0.3
73
0.32
-0.2491
0.1908
819
CPB 31.000
0.6
-0.225
0.3
0.6
34
0.3
-0.4735
0.2656
405
CPB 32.000
1.22
-0.455
1.1
1.3
33
0.3
-0.7097
0.217
540
CPB 33.000
2.35
-0.125
1.95
2.75
3
0.54
-0.841
0.1368
231
CPB 34.000
3.15
-0.125
2.9
3.2
3
0.43
-0.9056
0.086
204
Calls
(EXPR: Fri Jul 25 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
CPB 29.000
2.85
+0
1.5
2.8
0
0.21
0.8392
0.1067
0
CPB 30.000
1.3
+0
1.3
1.55
0
0.28
0.7241
0.1659
7
CPB 31.000
0.8
+0.1
0.75
0.9
23
0.29
0.5372
0.2124
29
CPB 32.000
0.36
-0.015
0.25
0.5
54
0.27
0.3388
0.1891
52
CPB 33.000
0.22
+0
0.1
0.3
0
0.3
0.2079
0.1336
113
CPB 34.000
0.1
+0
0.05
0.4
0
0.4
0.1347
0.0902
15
Fri Jul 25 2025
Strike
CPB 29.000
CPB 30.000
CPB 31.000
CPB 32.000
CPB 33.000
CPB 34.000
Puts
(EXPR: Fri Jul 25 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
CPB 29.000
0.27
+0
0.1
0.25
0
0.33
-0.1624
0.1076
53
CPB 30.000
0.34
-0.16
0.3
0.45
6
0.31
-0.279
0.1679
354
CPB 31.000
0.85
-0.075
0.65
0.8
2
0.29
-0.4689
0.216
89
CPB 32.000
1.29
-0.36
1.25
1.45
30
0.3
-0.671
0.1936
23
CPB 33.000
2.64
+0
1.85
3.3
0
0.52
-0.8041
0.138
37
CPB 34.000
2.31
+0
1.05
5
0
0.33
-0.8786
0.0948
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.