Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOT SHEET REGISTER FAQs CONTACT US RSS

Quote for CPB (CAMPBELL SOUP CO)

Enter Symbol: Register to see the Volatility Skew instead of the Strike Pegger
 CPB  OPTION CHAIN   STRIKE PEGGER   TRADE FINDER 

 LAST

42.45 

 CAMPBELL SOUP CO       CHANGE

-0.90 

 HIGH 43.28   LOW 42.36   DIVIDEND DATE 2017-10-12 
 OPEN 43.22   CLOSE 43.35   DIVIDEND AMOUNT 0.35 
 BID 0.00   ASK 0.00   YIELD 3.00 
 VOLUME 2,530,586   SPLIT DATE     DATE/TIME: 2021-08-04 
 OPTION VOLUME 6057   IMPLIED VOLATILITY 0.20   HISTORICAL VOL  0.24 
Data used in the screeners below are delayed from July 14, 2021.   You must subscribe to get the latest data.
Covered Calls   more... 
Stock Stock Price   Symbol Expiry Strike Premium Time Value % of Stock   IVol  Months
 CPB  44.37    CPB  Nov 19 '21  45.00  1.85  1.85  4.17%    0.20  3
 CPB  44.37    CPB  Jan 21 '22  43.00  3.30  1.93  4.35%    0.20  5
 CPB  44.37    CPB  Jan 21 '22  45.00  2.29  2.29  5.16%    0.20  5
 CPB  44.37    CPB  Nov 19 '21  43.00  2.83  1.46  3.29%    0.20  3
Straddles   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Price ITM
 CPB  Jan 20 '23  45.00   C  3.73    CPB  Jan 20 '23  45.00   P  5.90    9.63  0.63
 CPB  Jan 20 '23  43.00   C  4.70    CPB  Jan 20 '23  43.00   P  4.75    9.45  1.37
 CPB  Jan 21 '22  43.00   C  3.30    CPB  Jan 21 '22  43.00   P  2.30    5.60  1.37
 CPB  Feb 18 '22  43.00   C  3.45    CPB  Feb 18 '22  43.00   P  2.50    5.95  1.37
Bull Put Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Credit Spread
 CPB  Jan 20 '23  45.00   P  5.90    CPB  Jan 20 '23  43.00   P  4.75    1.15  2.00
 CPB  Feb 18 '22  45.00   P  3.50    CPB  Feb 18 '22  44.00   P  2.92    0.58  1.00
 CPB  Aug 20 '21  45.00   P  1.32    CPB  Aug 20 '21  44.00   P  0.80    0.52  1.00
 CPB  Jan 21 '22  45.00   P  3.30    CPB  Jan 21 '22  43.00   P  2.30    1.00  2.00
Bear Call Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Credit Spread
 CPB  Aug 20 '21  43.00   C  1.88    CPB  Aug 20 '21  44.00   C  1.20    0.68  1.00
 CPB  Aug 20 '21  43.00   C  1.88    CPB  Aug 20 '21  45.00   C  0.75    1.12  2.00
 CPB  Nov 19 '21  43.00   C  2.83    CPB  Nov 19 '21  44.00   C  2.23    0.60  1.00
 CPB  Feb 18 '22  43.00   C  3.45    CPB  Feb 18 '22  45.00   C  2.40    1.05  2.00
Bull Call Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Debit Spread
 CPB  Nov 19 '21  45.00   C  1.85    CPB  Nov 19 '21  44.00   C  2.23    -0.38  1.00
 CPB  Aug 20 '21  45.00   C  0.75    CPB  Aug 20 '21  44.00   C  1.20    -0.45  1.00
 CPB  Nov 19 '21  45.00   C  1.85    CPB  Nov 19 '21  43.00   C  2.83    -0.98  2.00
 CPB  Jan 20 '23  45.00   C  3.73    CPB  Jan 20 '23  43.00   C  4.70    -0.97  2.00
Bear Put Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Debit Spread
 CPB  Aug 20 '21  43.00   P  0.45    CPB  Aug 20 '21  45.00   P  1.32    -0.88  2.00
 CPB  Feb 18 '22  43.00   P  2.50    CPB  Feb 18 '22  44.00   P  2.92    -0.42  1.00
 CPB  Aug 20 '21  43.00   P  0.45    CPB  Aug 20 '21  44.00   P  0.80    -0.35  1.00
 CPB  Nov 19 '21  44.00   P  2.17    CPB  Nov 19 '21  45.00   P  2.66    -0.49  1.00
Calendar Call Spreads   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Debit Months
 CPB  Nov 19 '21  45.00   C  1.85    CPB  Jan 20 '23  45.00   C  3.73    -1.88  14
 CPB  Jan 21 '22  43.00   C  3.30    CPB  Jan 20 '23  43.00   C  4.70    -1.40  12
 CPB  Jan 21 '22  45.00   C  2.29    CPB  Jan 20 '23  45.00   C  3.73    -1.44  12
 CPB  Nov 19 '21  43.00   C  2.83    CPB  Jan 20 '23  43.00   C  4.70    -1.87  14
Calendar Put Spreads   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Debit Months
 CPB  Jan 21 '22  45.00   P  3.30    CPB  Feb 18 '22  45.00   P  3.50    -0.20  1
 CPB  Jan 21 '22  43.00   P  2.30    CPB  Feb 18 '22  43.00   P  2.50    -0.20  1
 CPB  Nov 19 '21  44.00   P  2.17    CPB  Feb 18 '22  44.00   P  2.92    -0.75  3
 CPB  Nov 19 '21  43.00   P  1.70    CPB  Feb 18 '22  43.00   P  2.50    -0.80  3
Data Provided by HistoricalOptionData.com
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.