Options Chain for THE CAMPBELLS COMPANY COM (CPB) - $20.80 as of 9/21/2026 7:37:36 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 14.00 | 5.10 | 8.80 | 6.95 | % | 0.50 | 0 | 0 | 2.69 | 1.00 | 0.00 | 0.00 | 9/18/2026 4:00:08 PM EST | |||
| 15.00 | 4.40 | 7.80 | 6.10 | % | 0.41 | 0 | 0 | 2.41 | 1.00 | 0.00 | 0.00 | 9/18/2026 4:00:08 PM EST | |||
| 16.00 | 2.75 | 6.10 | 4.43 | % | 0.28 | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 9/18/2026 4:00:08 PM EST | |||
| 17.00 | 2.50 | 5.00 | 3.75 | % | 0.22 | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 9/18/2026 4:00:08 PM EST | |||
| 17.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 18.00 | 1.85 | 3.90 | 2.88 | 3.27 | 0.00 | 0.00% | 0.16 | 0 | 16 | 1.03 | 1.00 | 0.00 | 0.00 | 9/15/2026 | 9/18/2026 4:00:08 PM EST |
| 18.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 19.00 | 1.10 | 2.95 | 2.03 | 1.95 | 0.00 | 0.00% | 0.11 | 0 | 16 | 0.96 | 0.86 | 0.18 | 0.00 | 9/18/2026 | 9/18/2026 4:00:08 PM EST |
| 19.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 20.00 | 0.80 | 1.05 | 0.93 | 1.20 | 0.00 | 0.00% | 0.05 | 0 | 55 | 0.37 | 0.65 | 0.25 | -0.01 | 9/18/2026 | 9/18/2026 4:00:08 PM EST |
| 20.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 21.00 | 0.30 | 0.55 | 0.43 | 0.59 | 0.00 | 0.00% | 0.02 | 0 | 564 | 0.29 | 0.39 | 0.25 | -0.01 | 9/18/2026 | 9/18/2026 4:00:08 PM EST |
| 21.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 22.00 | 0.15 | 0.25 | 0.20 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 491 | 0.31 | 0.20 | 0.18 | -0.01 | 9/18/2026 | 9/18/2026 4:00:08 PM EST |
| 22.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 23.00 | 0.05 | 0.15 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 754 | 0.34 | 0.08 | 0.10 | 0.00 | 9/18/2026 | 9/18/2026 4:00:08 PM EST |
| 23.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 24.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 472 | 0.35 | 0.03 | 0.04 | 0.00 | 9/18/2026 | 9/18/2026 4:00:08 PM EST |
| 24.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 25.00 | 0.00 | 0.20 | 0.10 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 1,151 | 0.59 | 0.01 | 0.01 | 0.00 | 9/15/2026 | 9/18/2026 4:00:08 PM EST |
| 25.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 26.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 706 | 0.56 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/18/2026 4:00:08 PM EST |
| 26.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 27.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 253 | 0.55 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 9/18/2026 4:00:08 PM EST |
| 28.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 160 | 0.69 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/18/2026 4:00:08 PM EST |
| 29.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.82 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 9/18/2026 4:00:08 PM EST |
| 30.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.03 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 9/18/2026 4:00:08 PM EST |
| 31.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.05 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 9/18/2026 4:00:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 14.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 9/18/2026 4:00:08 PM EST | |||
| 15.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.74 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 4:00:08 PM EST |
| 16.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 9/18/2026 4:00:08 PM EST | |||
| 17.00 | 0.00 | 0.05 | 0.03 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.42 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/18/2026 4:00:08 PM EST |
| 17.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 18.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 52 | 0.38 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/18/2026 4:00:08 PM EST |
| 18.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 19.00 | 0.10 | 0.20 | 0.15 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 326 | 0.28 | -0.14 | 0.18 | 0.00 | 9/18/2026 | 9/18/2026 4:00:08 PM EST |
| 19.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 20.00 | 0.40 | 0.45 | 0.43 | 0.42 | 0.00 | 0.00% | 0.02 | 0 | 2,973 | 0.28 | -0.35 | 0.25 | -0.01 | 9/18/2026 | 9/18/2026 4:00:08 PM EST |
| 20.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 21.00 | 0.75 | 1.10 | 0.93 | 0.90 | 0.00 | 0.00% | 0.04 | 0 | 2,262 | 0.24 | -0.61 | 0.25 | -0.01 | 9/18/2026 | 9/18/2026 4:00:08 PM EST |
| 21.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 22.00 | 1.50 | 1.95 | 1.73 | 1.67 | 0.00 | 0.00% | 0.08 | 0 | 1,575 | 0.27 | -0.80 | 0.18 | -0.01 | 9/18/2026 | 9/18/2026 4:00:08 PM EST |
| 22.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 23.00 | 2.40 | 3.10 | 2.75 | 2.51 | 0.00 | 0.00% | 0.12 | 0 | 330 | 0.34 | -0.92 | 0.10 | 0.00 | 9/18/2026 | 9/18/2026 4:00:08 PM EST |
| 23.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 24.00 | 3.20 | 3.80 | 3.50 | 2.82 | 0.00 | 0.00% | 0.15 | 0 | 242 | 0.59 | -0.97 | 0.04 | 0.00 | 9/16/2026 | 9/18/2026 4:00:08 PM EST |
| 24.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 25.00 | 3.70 | 4.70 | 4.20 | 3.92 | 0.00 | 0.00% | 0.17 | 0 | 500 | 0.52 | -0.99 | 0.01 | 0.00 | 9/14/2026 | 9/18/2026 4:00:08 PM EST |
| 25.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 26.00 | 4.50 | 6.60 | 5.55 | 2.80 | 0.00 | 0.00% | 0.21 | 0 | 3 | 1.02 | -1.00 | 0.00 | 0.00 | 8/21/2026 | 9/18/2026 4:00:08 PM EST |
| 26.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 27.00 | 4.40 | 8.30 | 6.35 | 5.00 | 0.00 | 0.00% | 0.24 | 0 | 57 | 1.43 | -1.00 | 0.00 | 0.00 | 9/3/2026 | 9/18/2026 4:00:08 PM EST |
| 28.00 | 6.00 | 8.90 | 7.45 | 7.13 | 0.00 | 0.00% | 0.27 | 0 | 50 | 1.52 | -1.00 | 0.00 | 0.00 | 9/10/2026 | 9/18/2026 4:00:08 PM EST |
| 29.00 | 7.20 | 9.90 | 8.55 | % | 0.29 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 9/18/2026 4:00:08 PM EST | |||
| 30.00 | 7.40 | 10.90 | 9.15 | % | 0.30 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 9/18/2026 4:00:08 PM EST | |||
| 31.00 | 8.40 | 11.80 | 10.10 | % | 0.33 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 9/18/2026 4:00:08 PM EST |