Options Chain for THE CAMPBELLS COMPANY COM (CPB) - $23.95 as of 8/24/2026 1:49:37 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 7.40 | 10.80 | 9.10 | % | 0.61 | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 8/24/2026 4:00:11 PM EST | |||
| 16.00 | 7.10 | 9.20 | 8.15 | % | 0.51 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 8/24/2026 4:00:11 PM EST | |||
| 17.00 | 5.10 | 9.20 | 7.15 | % | 0.42 | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 8/24/2026 4:00:11 PM EST | |||
| 18.00 | 4.50 | 7.90 | 6.20 | % | 0.34 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 8/24/2026 4:00:11 PM EST | |||
| 19.00 | 3.80 | 6.60 | 5.20 | % | 0.27 | 0 | 0 | 1.12 | 0.97 | 0.05 | 0.00 | 8/24/2026 4:00:11 PM EST | |||
| 20.00 | 3.00 | 5.60 | 4.30 | % | 0.21 | 0 | 0 | 0.99 | 0.90 | 0.06 | 0.00 | 8/24/2026 4:00:11 PM EST | |||
| 21.00 | 2.55 | 4.20 | 3.38 | % | 0.16 | 0 | 0 | 0.72 | 0.85 | 0.08 | -0.01 | 8/24/2026 4:00:11 PM EST | |||
| 22.00 | 2.40 | 3.70 | 3.05 | 2.28 | 0.00 | 0.00% | 0.14 | 0 | 5 | 0.55 | 0.76 | 0.10 | -0.01 | 8/21/2026 | 8/24/2026 4:00:11 PM EST |
| 23.00 | 1.35 | 2.45 | 1.90 | 1.78 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.38 | 0.65 | 0.13 | -0.01 | 8/21/2026 | 8/24/2026 4:00:11 PM EST |
| 24.00 | 0.85 | 1.40 | 1.13 | 1.32 | +0.03 | +2.33% | 0.05 | 90 | 180 | 0.32 | 0.52 | 0.14 | -0.01 | 8/24/2026 | 8/24/2026 4:00:11 PM EST |
| 25.00 | 0.30 | 1.00 | 0.65 | 0.90 | 0.00 | 0.00% | 0.03 | 227 | 607 | 0.30 | 0.38 | 0.13 | -0.01 | 8/24/2026 | 8/24/2026 4:00:11 PM EST |
| 26.00 | 0.55 | 0.65 | 0.60 | 0.57 | -0.01 | -1.73% | 0.02 | 69 | 224 | 0.37 | 0.28 | 0.11 | -0.01 | 8/24/2026 | 8/24/2026 4:00:11 PM EST |
| 27.00 | 0.30 | 0.40 | 0.35 | 0.35 | 0.00 | 0.00% | 0.01 | 145 | 63 | 0.36 | 0.20 | 0.09 | -0.01 | 8/24/2026 | 8/24/2026 4:00:11 PM EST |
| 28.00 | 0.15 | 0.25 | 0.20 | 0.30 | % | 0.01 | 25 | 0 | 0.35 | 0.16 | 0.07 | -0.01 | 8/24/2026 | 8/24/2026 4:00:11 PM EST | |
| 29.00 | 0.00 | 0.20 | 0.10 | 0.15 | % | 0.00 | 1 | 0 | 0.40 | 0.09 | 0.05 | 0.00 | 8/24/2026 | 8/24/2026 4:00:11 PM EST | |
| 30.00 | 0.00 | 0.35 | 0.18 | 0.10 | % | 0.01 | 2 | 0 | 0.53 | 0.06 | 0.03 | 0.00 | 8/24/2026 | 8/24/2026 4:00:11 PM EST | |
| 31.00 | 0.00 | 0.30 | 0.15 | 0.05 | % | 0.00 | 4 | 0 | 0.55 | 0.04 | 0.02 | 0.00 | 8/24/2026 | 8/24/2026 4:00:11 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.60 | 0.30 | % | 0.02 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 8/24/2026 4:00:11 PM EST | |||
| 16.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 8/24/2026 4:00:11 PM EST | |||
| 17.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 8/24/2026 4:00:11 PM EST | |||
| 18.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 8/24/2026 4:00:11 PM EST | |||
| 19.00 | 0.05 | 0.55 | 0.30 | % | 0.02 | 0 | 0 | 0.51 | -0.03 | 0.05 | 0.00 | 8/24/2026 4:00:11 PM EST | |||
| 20.00 | 0.15 | 0.25 | 0.20 | 0.18 | -0.05 | -21.74% | 0.01 | 5 | 6 | 0.40 | -0.10 | 0.06 | 0.00 | 8/24/2026 | 8/24/2026 4:00:11 PM EST |
| 21.00 | 0.30 | 0.60 | 0.45 | 0.35 | -0.05 | -12.50% | 0.02 | 110 | 9 | 0.43 | -0.15 | 0.08 | -0.01 | 8/24/2026 | 8/24/2026 4:00:11 PM EST |
| 22.00 | 0.35 | 0.70 | 0.53 | 0.60 | -0.08 | -11.77% | 0.02 | 58 | 89 | 0.36 | -0.24 | 0.10 | -0.01 | 8/24/2026 | 8/24/2026 4:00:11 PM EST |
| 23.00 | 0.55 | 1.10 | 0.83 | 0.95 | -0.12 | -11.22% | 0.04 | 104 | 92 | 0.34 | -0.35 | 0.13 | -0.01 | 8/24/2026 | 8/24/2026 4:00:11 PM EST |
| 24.00 | 1.05 | 1.50 | 1.28 | 1.45 | -0.05 | -3.34% | 0.05 | 20 | 137 | 0.33 | -0.48 | 0.14 | -0.01 | 8/24/2026 | 8/24/2026 4:00:11 PM EST |
| 25.00 | 1.50 | 2.15 | 1.83 | 2.05 | -0.10 | -4.66% | 0.07 | 104 | 394 | 0.32 | -0.62 | 0.13 | -0.01 | 8/24/2026 | 8/24/2026 4:00:11 PM EST |
| 26.00 | 2.60 | 2.85 | 2.73 | 2.80 | 0.00 | 0.00% | 0.10 | 0 | 3 | 0.38 | -0.72 | 0.11 | -0.01 | 8/21/2026 | 8/24/2026 4:00:11 PM EST |
| 27.00 | 2.55 | 4.60 | 3.58 | 4.34 | 0.00 | 0.00% | 0.13 | 0 | 21 | 0.73 | -0.80 | 0.09 | -0.01 | 8/20/2026 | 8/24/2026 4:00:11 PM EST |
| 28.00 | 3.80 | 5.50 | 4.65 | % | 0.17 | 0 | 0 | 0.78 | -0.84 | 0.07 | -0.01 | 8/24/2026 4:00:11 PM EST | |||
| 29.00 | 4.00 | 6.60 | 5.30 | % | 0.18 | 0 | 0 | 0.88 | -0.91 | 0.05 | 0.00 | 8/24/2026 4:00:11 PM EST | |||
| 30.00 | 5.40 | 7.10 | 6.25 | % | 0.21 | 0 | 0 | 0.79 | -0.94 | 0.03 | 0.00 | 8/24/2026 4:00:11 PM EST | |||
| 31.00 | 5.70 | 8.60 | 7.15 | % | 0.23 | 0 | 0 | 1.01 | -0.96 | 0.02 | 0.00 | 8/24/2026 4:00:11 PM EST |