Options Chain for THE CAMPBELLS COMPANY COM (CPB) - $19.57 as of 10/2/2026 7:29:39 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 4.90 | 8.00 | 6.45 | 7.90 | 0.00 | 0.00% | 0.50 | 0 | 2 | 1.60 | 1.00 | 0.00 | 0.00 | 9/18/2026 | 10/2/2026 4:00:13 PM EST |
| 14.00 | 4.80 | 6.10 | 5.45 | 5.70 | 0.00 | 0.00% | 0.39 | 0 | 2 | 0.86 | 1.00 | 0.00 | 0.00 | 9/30/2026 | 10/2/2026 4:00:13 PM EST |
| 15.00 | 3.60 | 5.10 | 4.35 | 5.20 | 0.00 | 0.00% | 0.29 | 0 | 6 | 0.73 | 0.99 | 0.01 | 0.00 | 9/30/2026 | 10/2/2026 4:00:13 PM EST |
| 16.00 | 2.80 | 4.50 | 3.65 | 6.40 | 0.00 | 0.00% | 0.23 | 0 | 1 | 0.82 | 0.96 | 0.03 | 0.00 | 9/3/2026 | 10/2/2026 4:00:13 PM EST |
| 17.00 | 2.30 | 3.50 | 2.90 | 3.23 | 0.00 | 0.00% | 0.17 | 0 | 5 | 0.67 | 0.89 | 0.07 | -0.01 | 9/21/2026 | 10/2/2026 4:00:13 PM EST |
| 18.00 | 1.55 | 2.45 | 2.00 | 1.67 | 0.00 | 0.00% | 0.11 | 0 | 18 | 0.51 | 0.78 | 0.12 | -0.01 | 10/1/2026 | 10/2/2026 4:00:13 PM EST |
| 19.00 | 0.90 | 1.70 | 1.30 | 1.38 | +0.33 | +31.43% | 0.07 | 5 | 12 | 0.34 | 0.62 | 0.16 | -0.01 | 10/2/2026 | 10/2/2026 4:00:13 PM EST |
| 20.00 | 0.65 | 1.05 | 0.85 | 0.77 | +0.07 | +10.00% | 0.04 | 34 | 223 | 0.37 | 0.45 | 0.17 | -0.01 | 10/2/2026 | 10/2/2026 4:00:13 PM EST |
| 21.00 | 0.35 | 0.50 | 0.43 | 0.42 | +0.07 | +20.00% | 0.02 | 24 | 347 | 0.33 | 0.28 | 0.15 | -0.01 | 10/2/2026 | 10/2/2026 4:00:13 PM EST |
| 22.00 | 0.10 | 0.30 | 0.20 | 0.20 | +0.05 | +33.34% | 0.01 | 40 | 1,183 | 0.31 | 0.16 | 0.11 | -0.01 | 10/2/2026 | 10/2/2026 4:00:13 PM EST |
| 23.00 | 0.05 | 0.15 | 0.10 | 0.15 | +0.05 | +50.00% | 0.00 | 20 | 590 | 0.32 | 0.08 | 0.07 | 0.00 | 10/2/2026 | 10/2/2026 4:00:13 PM EST |
| 24.00 | 0.00 | 0.15 | 0.08 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 682 | 0.41 | 0.04 | 0.04 | 0.00 | 9/29/2026 | 10/2/2026 4:00:13 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,664 | 0.37 | 0.02 | 0.02 | 0.00 | 10/1/2026 | 10/2/2026 4:00:13 PM EST |
| 26.00 | 0.00 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 747 | 0.42 | 0.01 | 0.01 | 0.00 | 9/28/2026 | 10/2/2026 4:00:13 PM EST |
| 27.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 668 | 0.53 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/2/2026 4:00:13 PM EST |
| 28.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 199 | 0.81 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 10/2/2026 4:00:13 PM EST |
| 29.00 | 0.00 | 0.35 | 0.18 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 48 | 0.83 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 10/2/2026 4:00:13 PM EST |
| 30.00 | 0.00 | 0.90 | 0.45 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 414 | 1.17 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 10/2/2026 4:00:13 PM EST |
| 31.00 | 0.00 | 1.10 | 0.55 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 4 | 1.31 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 10/2/2026 4:00:13 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 | 0.45 | 0.23 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 12 | 1.07 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 10/2/2026 4:00:13 PM EST |
| 14.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 514 | 0.77 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 10/2/2026 4:00:13 PM EST |
| 15.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.57 | -0.01 | 0.01 | 0.00 | 9/18/2026 | 10/2/2026 4:00:13 PM EST |
| 16.00 | 0.00 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.01 | 30 | 325 | 0.46 | -0.04 | 0.03 | 0.00 | 10/2/2026 | 10/2/2026 4:00:13 PM EST |
| 17.00 | 0.05 | 0.20 | 0.13 | 0.12 | -0.08 | -40.00% | 0.01 | 30 | 156 | 0.32 | -0.11 | 0.07 | -0.01 | 10/2/2026 | 10/2/2026 4:00:13 PM EST |
| 18.00 | 0.20 | 0.40 | 0.30 | 0.30 | -0.05 | -14.29% | 0.02 | 10 | 560 | 0.32 | -0.22 | 0.12 | -0.01 | 10/2/2026 | 10/2/2026 4:00:13 PM EST |
| 19.00 | 0.55 | 0.65 | 0.60 | 0.60 | -0.15 | -20.00% | 0.03 | 11 | 599 | 0.31 | -0.38 | 0.16 | -0.01 | 10/2/2026 | 10/2/2026 4:00:13 PM EST |
| 20.00 | 1.00 | 1.30 | 1.15 | 1.02 | -0.32 | -23.89% | 0.06 | 35 | 1,136 | 0.32 | -0.55 | 0.17 | -0.01 | 10/2/2026 | 10/2/2026 4:00:13 PM EST |
| 21.00 | 1.45 | 2.15 | 1.80 | 1.82 | -0.22 | -10.79% | 0.09 | 114 | 993 | 0.29 | -0.72 | 0.15 | -0.01 | 10/2/2026 | 10/2/2026 4:00:13 PM EST |
| 22.00 | 2.35 | 2.70 | 2.53 | 2.70 | -0.15 | -5.27% | 0.11 | 1 | 917 | 0.19 | -0.84 | 0.11 | -0.01 | 10/2/2026 | 10/2/2026 4:00:13 PM EST |
| 23.00 | 3.20 | 3.80 | 3.50 | 3.20 | 0.00 | 0.00% | 0.15 | 0 | 309 | 0.51 | -0.92 | 0.07 | 0.00 | 9/30/2026 | 10/2/2026 4:00:13 PM EST |
| 24.00 | 3.80 | 5.00 | 4.40 | 4.12 | 0.00 | 0.00% | 0.18 | 0 | 310 | 0.72 | -0.96 | 0.04 | 0.00 | 9/29/2026 | 10/2/2026 4:00:13 PM EST |
| 25.00 | 5.20 | 5.80 | 5.50 | 5.69 | 0.00 | 0.00% | 0.22 | 0 | 133 | 0.71 | -0.98 | 0.02 | 0.00 | 10/1/2026 | 10/2/2026 4:00:13 PM EST |
| 26.00 | 5.00 | 6.90 | 5.95 | 6.45 | 0.00 | 0.00% | 0.23 | 0 | 1 | 1.23 | -0.99 | 0.01 | 0.00 | 9/25/2026 | 10/2/2026 4:00:13 PM EST |
| 27.00 | 6.30 | 8.70 | 7.50 | 6.01 | 0.00 | 0.00% | 0.28 | 0 | 54 | 1.23 | -1.00 | 0.00 | 0.00 | 9/11/2026 | 10/2/2026 4:00:13 PM EST |
| 28.00 | 7.20 | 9.90 | 8.55 | 7.95 | 0.00 | 0.00% | 0.31 | 0 | 7 | 1.38 | -1.00 | 0.00 | 0.00 | 9/23/2026 | 10/2/2026 4:00:13 PM EST |
| 29.00 | 8.10 | 11.50 | 9.80 | 6.52 | 0.00 | 0.00% | 0.34 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 7/28/2026 | 10/2/2026 4:00:13 PM EST |
| 30.00 | 8.90 | 11.90 | 10.40 | 9.95 | 0.00 | 0.00% | 0.35 | 0 | 7 | 1.50 | -1.00 | 0.00 | 0.00 | 9/23/2026 | 10/2/2026 4:00:13 PM EST |
| 31.00 | 10.10 | 12.70 | 11.40 | % | 0.37 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 10/2/2026 4:00:13 PM EST |