Options Chain for THE CAMPBELLS COMPANY COM (CPB) - $21.26 as of 10/23/2026 10:33:23 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 | 7.30 | 8.80 | 8.05 | 8.00 | 0.00 | 0.00% | 0.62 | 0 | 1 | 4.14 | 1.00 | 0.00 | 0.00 | 10/22/2026 | 10/23/2026 11:58:53 AM EST |
| 14.00 | 6.30 | 7.80 | 7.05 | 7.05 | 0.00 | 0.00% | 0.50 | 0 | 0 | 3.67 | 1.00 | 0.00 | 0.00 | 10/22/2026 | 10/23/2026 11:58:53 AM EST |
| 15.00 | 5.30 | 6.80 | 6.05 | 6.00 | 0.00 | 0.00% | 0.40 | 0 | 0 | 3.24 | 1.00 | 0.00 | 0.00 | 10/22/2026 | 10/23/2026 11:58:53 AM EST |
| 16.00 | 4.40 | 5.90 | 5.15 | 5.05 | 0.00 | 0.00% | 0.32 | 0 | 0 | 2.95 | 1.00 | 0.00 | 0.00 | 10/22/2026 | 10/23/2026 11:58:53 AM EST |
| 17.00 | 3.40 | 4.80 | 4.10 | 4.05 | 0.00 | 0.00% | 0.24 | 0 | 0 | 2.42 | 1.00 | 0.00 | 0.00 | 10/22/2026 | 10/23/2026 11:58:53 AM EST |
| 17.50 | 2.90 | 4.30 | 3.60 | 1.69 | 0.00 | 0.00% | 0.21 | 0 | 1 | 2.23 | 1.00 | 0.00 | 0.00 | 10/13/2026 | 10/23/2026 11:58:53 AM EST |
| 18.00 | 2.45 | 3.80 | 3.13 | % | 0.17 | 0 | 0 | 2.04 | 1.00 | 0.01 | 0.00 | 10/23/2026 11:58:53 AM EST | |||
| 18.50 | 2.10 | 2.80 | 2.45 | 2.10 | 0.00 | 0.00% | 0.13 | 0 | 1,131 | 1.32 | 0.99 | 0.03 | -0.01 | 10/22/2026 | 10/23/2026 11:58:53 AM EST |
| 19.00 | 1.50 | 2.25 | 1.88 | 1.70 | 0.00 | 0.00% | 0.10 | 0 | 1,074 | 1.10 | 0.95 | 0.09 | -0.01 | 10/22/2026 | 10/23/2026 11:58:53 AM EST |
| 19.50 | 1.15 | 1.45 | 1.30 | 1.20 | -0.40 | -25.00% | 0.07 | 8 | 139 | 0.61 | 0.87 | 0.19 | -0.02 | 10/23/2026 | 10/23/2026 11:58:53 AM EST |
| 20.00 | 0.75 | 0.85 | 0.80 | 0.80 | -0.54 | -40.30% | 0.04 | 5 | 719 | 0.36 | 0.76 | 0.30 | -0.03 | 10/23/2026 | 10/23/2026 11:58:53 AM EST |
| 20.50 | 0.40 | 0.50 | 0.45 | 0.55 | -0.15 | -21.43% | 0.02 | 11 | 183 | 0.34 | 0.59 | 0.40 | -0.03 | 10/23/2026 | 10/23/2026 11:58:53 AM EST |
| 21.00 | 0.20 | 0.30 | 0.25 | 0.25 | -0.26 | -50.98% | 0.01 | 3,475 | 730 | 0.33 | 0.38 | 0.41 | -0.03 | 10/23/2026 | 10/23/2026 11:58:53 AM EST |
| 21.50 | 0.05 | 0.15 | 0.10 | 0.12 | -0.13 | -52.00% | 0.00 | 38 | 306 | 0.31 | 0.21 | 0.31 | -0.02 | 10/23/2026 | 10/23/2026 11:58:53 AM EST |
| 22.00 | 0.00 | 0.15 | 0.08 | 0.05 | -0.10 | -66.67% | 0.00 | 12 | 294 | 0.49 | 0.10 | 0.18 | -0.01 | 10/23/2026 | 10/23/2026 11:58:53 AM EST |
| 22.50 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 57 | 0.43 | 0.05 | 0.10 | -0.01 | 10/22/2026 | 10/23/2026 11:58:53 AM EST |
| 23.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.51 | 0.01 | 0.04 | 0.00 | 10/22/2026 | 10/23/2026 11:58:53 AM EST |
| 23.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.59 | 0.01 | 0.02 | 0.00 | 10/20/2026 | 10/23/2026 11:58:53 AM EST |
| 24.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.67 | 0.00 | 0.00 | 0.00 | 10/14/2026 | 10/23/2026 11:58:53 AM EST |
| 24.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.74 | 0.00 | 0.00 | 0.00 | 10/16/2026 | 10/23/2026 11:58:53 AM EST |
| 25.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 10/23/2026 11:58:53 AM EST | |||
| 25.50 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 10/23/2026 11:58:53 AM EST | |||
| 26.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 10/23/2026 11:58:53 AM EST | |||
| 26.50 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 10/23/2026 11:58:53 AM EST | |||
| 27.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 10/23/2026 11:58:53 AM EST | |||
| 28.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 2.21 | 0.00 | 0.00 | 0.00 | 10/23/2026 11:58:53 AM EST | |||
| 29.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.49 | 0.00 | 0.00 | 0.00 | 10/23/2026 11:58:53 AM EST | |||
| 30.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 10/23/2026 11:58:53 AM 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 | 0.20 | 0.10 | 0.40 | -0.01 | -2.44% | 0.01 | 1 | 1 | 2.38 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 10/23/2026 11:58:53 AM EST |
| 14.00 | 0.00 | 0.20 | 0.10 | 0.45 | % | 0.01 | 1 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 10/23/2026 11:58:53 AM EST | |
| 15.00 | 0.00 | 1.00 | 0.50 | % | 0.03 | 0 | 0 | 3.09 | 0.00 | 0.00 | 0.00 | 10/23/2026 11:58:53 AM EST | |||
| 16.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.37 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/23/2026 11:58:53 AM EST |
| 17.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.13 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 10/23/2026 11:58:53 AM EST |
| 17.50 | 0.00 | 0.75 | 0.38 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 28 | 1.83 | 0.00 | 0.00 | 0.00 | 10/15/2026 | 10/23/2026 11:58:53 AM EST |
| 18.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 221 | 1.18 | 0.00 | 0.01 | 0.00 | 10/21/2026 | 10/23/2026 11:58:53 AM EST |
| 18.50 | 0.00 | 0.20 | 0.10 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 115 | 0.83 | -0.01 | 0.03 | -0.01 | 10/22/2026 | 10/23/2026 11:58:53 AM EST |
| 19.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 265 | 0.45 | -0.05 | 0.09 | -0.01 | 10/22/2026 | 10/23/2026 11:58:53 AM EST |
| 19.50 | 0.05 | 0.10 | 0.08 | 0.05 | -0.05 | -50.00% | 0.00 | 8 | 87 | 0.38 | -0.13 | 0.19 | -0.02 | 10/23/2026 | 10/23/2026 11:58:53 AM EST |
| 20.00 | 0.10 | 0.20 | 0.15 | 0.15 | +0.05 | +50.00% | 0.01 | 28 | 149 | 0.35 | -0.24 | 0.30 | -0.03 | 10/23/2026 | 10/23/2026 11:58:53 AM EST |
| 20.50 | 0.25 | 0.35 | 0.30 | 0.27 | +0.12 | +80.00% | 0.01 | 14 | 9 | 0.34 | -0.41 | 0.40 | -0.03 | 10/23/2026 | 10/23/2026 11:58:53 AM EST |
| 21.00 | 0.55 | 0.65 | 0.60 | 0.59 | +0.24 | +68.58% | 0.03 | 68 | 2,316 | 0.32 | -0.62 | 0.41 | -0.03 | 10/23/2026 | 10/23/2026 11:58:53 AM EST |
| 21.50 | 0.25 | 1.10 | 0.68 | 2.00 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.53 | -0.79 | 0.31 | -0.02 | 10/21/2026 | 10/23/2026 11:58:53 AM EST |
| 22.00 | 1.15 | 1.50 | 1.33 | 1.11 | 0.00 | 0.00% | 0.06 | 0 | 115 | 0.55 | -0.90 | 0.18 | -0.01 | 10/22/2026 | 10/23/2026 11:58:53 AM EST |
| 22.50 | 1.65 | 1.95 | 1.80 | 1.77 | -1.03 | -36.79% | 0.08 | 2 | 2 | 0.52 | -0.95 | 0.10 | -0.01 | 10/23/2026 | 10/23/2026 11:58:53 AM EST |
| 23.00 | 1.40 | 3.30 | 2.35 | 2.72 | 0.00 | 0.00% | 0.10 | 0 | 3 | 1.59 | -0.99 | 0.04 | 0.00 | 10/22/2026 | 10/23/2026 11:58:53 AM EST |
| 23.50 | 2.65 | 2.90 | 2.78 | 2.75 | -0.21 | -7.10% | 0.12 | 10 | 0 | 0.69 | -0.99 | 0.02 | 0.00 | 10/23/2026 | 10/23/2026 11:58:53 AM EST |
| 24.00 | 2.20 | 3.70 | 2.95 | % | 0.12 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 10/23/2026 11:58:53 AM EST | |||
| 24.50 | 2.70 | 4.20 | 3.45 | % | 0.14 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 10/23/2026 11:58:53 AM EST | |||
| 25.00 | 3.20 | 5.10 | 4.15 | % | 0.17 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 10/23/2026 11:58:53 AM EST | |||
| 25.50 | 3.70 | 5.50 | 4.60 | % | 0.18 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 10/23/2026 11:58:53 AM EST | |||
| 26.00 | 4.20 | 5.70 | 4.95 | % | 0.19 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 10/23/2026 11:58:53 AM EST | |||
| 26.50 | 4.70 | 6.90 | 5.80 | % | 0.22 | 0 | 0 | 2.46 | -1.00 | 0.00 | 0.00 | 10/23/2026 11:58:53 AM EST | |||
| 27.00 | 5.20 | 6.70 | 5.95 | % | 0.22 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 10/23/2026 11:58:53 AM EST | |||
| 28.00 | 7.10 | 7.90 | 7.50 | 7.30 | -1.75 | -19.34% | 0.27 | 2 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 10/23/2026 | 10/23/2026 11:58:53 AM EST |
| 29.00 | 7.20 | 9.40 | 8.30 | 9.34 | 0.00 | 0.00% | 0.29 | 0 | 1 | 2.89 | -1.00 | 0.00 | 0.00 | 10/15/2026 | 10/23/2026 11:58:53 AM EST |
| 30.00 | 8.30 | 10.40 | 9.35 | % | 0.31 | 0 | 0 | 3.04 | -1.00 | 0.00 | 0.00 | 10/23/2026 11:58:53 AM EST |