Options Chain for THE CAMPBELLS COMPANY COM (CPB) - $28.69 as of 12/19/2025 2:42:06 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 18.00 | 8.50 | 12.70 | 10.60 | % | 0.59 | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 12/19/2025 4:00:01 PM EST | |||
| 19.00 | 7.50 | 11.70 | 9.60 | % | 0.51 | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 12/19/2025 4:00:01 PM EST | |||
| 20.00 | 6.50 | 10.70 | 8.60 | % | 0.43 | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 12/19/2025 4:00:01 PM EST | |||
| 21.00 | 5.50 | 9.80 | 7.65 | % | 0.36 | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 12/19/2025 4:00:01 PM EST | |||
| 22.00 | 4.50 | 8.80 | 6.65 | % | 0.30 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 12/19/2025 4:00:01 PM EST | |||
| 23.00 | 3.50 | 7.80 | 5.65 | % | 0.25 | 0 | 0 | 1.34 | 0.99 | 0.03 | 0.00 | 12/19/2025 4:00:01 PM EST | |||
| 24.00 | 2.55 | 6.80 | 4.68 | 4.38 | 0.00 | 0.00% | 0.19 | 0 | 1 | 1.20 | 0.95 | 0.04 | 0.00 | 12/18/2025 | 12/19/2025 4:00:01 PM EST |
| 25.00 | 1.60 | 5.20 | 3.40 | 3.40 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.89 | 0.88 | 0.06 | -0.01 | 12/18/2025 | 12/19/2025 4:00:01 PM EST |
| 26.00 | 1.90 | 3.50 | 2.70 | % | 0.10 | 0 | 0 | 0.55 | 0.79 | 0.09 | -0.01 | 12/19/2025 4:00:01 PM EST | |||
| 27.00 | 0.40 | 3.50 | 1.95 | % | 0.07 | 0 | 0 | 0.72 | 0.70 | 0.11 | -0.01 | 12/19/2025 4:00:01 PM EST | |||
| 28.00 | 0.90 | 1.35 | 1.13 | 1.25 | -0.10 | -7.41% | 0.04 | 7 | 11 | 0.21 | 0.58 | 0.12 | -0.01 | 12/19/2025 | 12/19/2025 4:00:01 PM EST |
| 29.00 | 0.55 | 1.85 | 1.20 | 0.85 | 0.00 | 0.00% | 0.04 | 0 | 12 | 0.38 | 0.46 | 0.12 | -0.01 | 12/17/2025 | 12/19/2025 4:00:01 PM EST |
| 30.00 | 0.25 | 1.55 | 0.90 | 0.40 | -0.06 | -13.05% | 0.03 | 5 | 30 | 0.39 | 0.34 | 0.11 | -0.01 | 12/19/2025 | 12/19/2025 4:00:01 PM EST |
| 31.00 | 0.10 | 0.30 | 0.20 | 0.20 | -0.07 | -25.93% | 0.01 | 1 | 5 | 0.24 | 0.24 | 0.10 | -0.01 | 12/19/2025 | 12/19/2025 4:00:01 PM EST |
| 32.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.30 | 0.16 | 0.08 | -0.01 | 12/19/2025 4:00:01 PM EST | |||
| 33.00 | 0.00 | 2.20 | 1.10 | % | 0.03 | 0 | 0 | 0.99 | 0.10 | 0.06 | -0.01 | 12/19/2025 4:00:01 PM EST | |||
| 34.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 0.48 | 0.06 | 0.04 | 0.00 | 12/19/2025 4:00:01 PM EST | |||
| 35.00 | 0.00 | 2.20 | 1.10 | % | 0.03 | 0 | 0 | 1.12 | 0.04 | 0.02 | 0.00 | 12/19/2025 4:00:01 PM EST | |||
| 36.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 1.17 | 0.02 | 0.02 | 0.00 | 12/19/2025 4:00:01 PM EST | |||
| 37.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 1.23 | 0.01 | 0.01 | 0.00 | 12/19/2025 4:00:01 PM EST | |||
| 38.00 | 0.00 | 1.20 | 0.60 | % | 0.02 | 0 | 0 | 1.00 | 0.01 | 0.01 | 0.00 | 12/19/2025 4:00:01 PM EST | |||
| 39.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 12/19/2025 4:00:01 PM EST | |||
| 40.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 12/19/2025 4:00:01 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 18.00 | 0.00 | 2.15 | 1.08 | % | 0.06 | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 12/19/2025 4:00:01 PM EST | |||
| 19.00 | 0.00 | 2.15 | 1.08 | % | 0.06 | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 12/19/2025 4:00:01 PM EST | |||
| 20.00 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 12/19/2025 4:00:01 PM EST | |||
| 21.00 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 12/19/2025 4:00:01 PM EST | |||
| 22.00 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 12/19/2025 4:00:01 PM EST | |||
| 23.00 | 0.00 | 2.20 | 1.10 | % | 0.05 | 0 | 0 | 1.29 | -0.01 | 0.03 | 0.00 | 12/19/2025 4:00:01 PM EST | |||
| 24.00 | 0.00 | 1.30 | 0.65 | 0.37 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.86 | -0.05 | 0.04 | 0.00 | 12/15/2025 | 12/19/2025 4:00:01 PM EST |
| 25.00 | 0.10 | 1.45 | 0.78 | 0.14 | % | 0.03 | 1 | 0 | 0.54 | -0.12 | 0.06 | -0.01 | 12/19/2025 | 12/19/2025 4:00:01 PM EST | |
| 26.00 | 0.20 | 0.40 | 0.30 | 0.20 | -0.22 | -52.39% | 0.01 | 1 | 7 | 0.31 | -0.21 | 0.09 | -0.01 | 12/19/2025 | 12/19/2025 4:00:01 PM EST |
| 27.00 | 0.35 | 0.65 | 0.50 | 0.47 | 0.00 | 0.00% | 0.02 | 0 | 17 | 0.29 | -0.30 | 0.11 | -0.01 | 12/18/2025 | 12/19/2025 4:00:01 PM EST |
| 28.00 | 0.65 | 1.90 | 1.28 | 1.15 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.40 | -0.42 | 0.12 | -0.01 | 12/15/2025 | 12/19/2025 4:00:01 PM EST |
| 29.00 | 1.20 | 1.45 | 1.33 | 1.40 | +0.10 | +7.70% | 0.05 | 1 | 9 | 0.27 | -0.54 | 0.12 | -0.01 | 12/19/2025 | 12/19/2025 4:00:01 PM EST |
| 30.00 | 1.60 | 2.65 | 2.13 | 1.96 | -0.39 | -16.60% | 0.07 | 1 | 1 | 0.53 | -0.66 | 0.11 | -0.01 | 12/19/2025 | 12/19/2025 4:00:01 PM EST |
| 31.00 | 0.80 | 3.30 | 2.05 | 2.95 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.45 | -0.76 | 0.10 | -0.01 | 12/12/2025 | 12/19/2025 4:00:01 PM EST |
| 32.00 | 2.05 | 5.60 | 3.83 | 3.62 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.89 | -0.84 | 0.08 | -0.01 | 12/16/2025 | 12/19/2025 4:00:01 PM EST |
| 33.00 | 2.65 | 6.90 | 4.78 | 4.59 | 0.00 | 0.00% | 0.14 | 0 | 3 | 1.05 | -0.90 | 0.06 | -0.01 | 12/16/2025 | 12/19/2025 4:00:01 PM EST |
| 34.00 | 3.60 | 7.90 | 5.75 | % | 0.17 | 0 | 0 | 1.12 | -0.94 | 0.04 | 0.00 | 12/19/2025 4:00:01 PM EST | |||
| 35.00 | 4.60 | 8.90 | 6.75 | % | 0.19 | 0 | 0 | 1.19 | -0.96 | 0.02 | 0.00 | 12/19/2025 4:00:01 PM EST | |||
| 36.00 | 5.60 | 9.90 | 7.75 | % | 0.22 | 0 | 0 | 1.26 | -0.98 | 0.02 | 0.00 | 12/19/2025 4:00:01 PM EST | |||
| 37.00 | 6.60 | 10.90 | 8.75 | % | 0.24 | 0 | 0 | 1.32 | -0.99 | 0.01 | 0.00 | 12/19/2025 4:00:01 PM EST | |||
| 38.00 | 7.60 | 11.90 | 9.75 | % | 0.26 | 0 | 0 | 1.38 | -0.99 | 0.01 | 0.00 | 12/19/2025 4:00:01 PM EST | |||
| 39.00 | 8.60 | 12.90 | 10.75 | % | 0.28 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 12/19/2025 4:00:01 PM EST | |||
| 40.00 | 9.60 | 13.90 | 11.75 | % | 0.29 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 12/19/2025 4:00:01 PM EST |