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

45.48 

 CAMPBELL SOUP CO       CHANGE

-0.17 

 HIGH 46.14   LOW 45.33   DIVIDEND DATE 2017-10-12 
 OPEN 45.74   CLOSE 45.65   DIVIDEND AMOUNT 0.35 
 BID 0.00   ASK 0.00   YIELD 3.00 
 VOLUME 2,375,212   SPLIT DATE     DATE/TIME: 2021-02-26 
 OPTION VOLUME 3482   IMPLIED VOLATILITY 0.36   HISTORICAL VOL  0.34 
Data used in the screeners below are delayed from February 4, 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  46.93    CPB  Mar 19 '21  46.00  2.70  1.77  3.77%    0.35  1
 CPB  46.93    CPB  Mar 19 '21  47.00  2.17  2.17  4.63%    0.34  1
 CPB  46.93    CPB  Mar 19 '21  48.00  1.70  1.70  3.62%    0.34  1
 CPB  46.93    CPB  Feb 19 '21  45.50  2.05  0.62  1.32%    0.32  0
Straddles   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Price ITM
 CPB  Mar 19 '21  46.00   C  2.70    CPB  Mar 19 '21  46.00   P  1.70    4.40  0.93
 CPB  Feb 19 '21  48.00   C  0.75    CPB  Feb 19 '21  48.00   P  1.95    2.70  1.07
 CPB  Mar 19 '21  48.00   C  1.70    CPB  Mar 19 '21  48.00   P  2.69    4.39  1.07
 CPB  Mar 19 '21  47.00   C  2.17    CPB  Mar 19 '21  47.00   P  2.05    4.22  0.07
Bull Put Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Credit Spread
 CPB  Feb 19 '21  48.00   P  1.95    CPB  Feb 19 '21  47.00   P  1.12    0.82  1.00
 CPB  Feb 19 '21  48.00   P  1.95    CPB  Feb 19 '21  47.50   P  1.43    0.52  0.50
 CPB  Feb 19 '21  48.00   P  1.95    CPB  Feb 19 '21  45.50   P  0.55    1.40  2.50
 CPB  Feb 19 '21  48.00   P  1.95    CPB  Feb 19 '21  46.00   P  0.72    1.23  2.00
Bear Call Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Credit Spread
 CPB  Feb 19 '21  45.50   C  2.05    CPB  Feb 19 '21  47.50   C  0.82    1.22  2.00
 CPB  Feb 19 '21  46.00   C  1.70    CPB  Feb 19 '21  47.50   C  0.82    0.88  1.50
 CPB  Feb 19 '21  46.50   C  1.38    CPB  Feb 19 '21  47.50   C  0.82    0.55  1.00
 CPB  Feb 19 '21  45.50   C  2.05    CPB  Feb 19 '21  46.50   C  1.38    0.67  1.00
Bull Call Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Debit Spread
 CPB  Feb 19 '21  48.00   C  0.75    CPB  Feb 19 '21  46.50   C  1.38    -0.62  1.50
 CPB  Feb 19 '21  48.00   C  0.75    CPB  Feb 19 '21  46.00   C  1.70    -0.95  2.00
 CPB  Feb 19 '21  47.00   C  1.12    CPB  Feb 19 '21  46.50   C  1.38    -0.25  0.50
 CPB  Aug 20 '21  47.00   C  3.70    CPB  Aug 20 '21  46.00   C  4.20    -0.50  1.00
Bear Put Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Debit Spread
 CPB  Feb 19 '21  46.50   P  1.00    CPB  Feb 19 '21  47.00   P  1.12    -0.12  0.50
 CPB  Feb 19 '21  46.50   P  1.00    CPB  Feb 19 '21  47.50   P  1.43    -0.43  1.00
 CPB  Mar 19 '21  46.00   P  1.70    CPB  Mar 19 '21  47.00   P  2.05    -0.35  1.00
 CPB  Feb 19 '21  46.00   P  0.72    CPB  Feb 19 '21  47.00   P  1.12    -0.40  1.00
Calendar Call Spreads   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Debit Months
 CPB  Mar 19 '21  47.00   C  2.17    CPB  Jan 20 '23  47.00   C  6.50    -4.33  22
 CPB  Mar 19 '21  47.00   C  2.17    CPB  Jan 21 '22  47.00   C  4.90    -2.73  10
 CPB  Mar 19 '21  46.00   C  2.70    CPB  Aug 20 '21  46.00   C  4.20    -1.50  5
 CPB  Mar 19 '21  47.00   C  2.17    CPB  Aug 20 '21  47.00   C  3.70    -1.53  5
Calendar Put Spreads   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Debit Months
 CPB  Feb 19 '21  48.00   P  1.95    CPB  Aug 20 '21  48.00   P  4.85    -2.90  6
 CPB  Feb 19 '21  48.00   P  1.95    CPB  May 21 '21  48.00   P  3.75    -1.80  3
 CPB  Feb 19 '21  48.00   P  1.95    CPB  Mar 19 '21  48.00   P  2.69    -0.74  1
 CPB  Mar 19 '21  46.00   P  1.70    CPB  May 21 '21  46.00   P  2.73    -1.03  2
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.