Options Chain for THE CAMPBELLS COMPANY COM (CPB) - $19.10 as of 10/15/2026 10:46:28 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 | 6.40 | 8.80 | 7.60 | 7.90 | 0.00 | 0.00% | 0.58 | 0 | 2 | 1.75 | 1.00 | 0.00 | 0.00 | 9/18/2026 | 10/15/2026 9:58:52 AM EST |
| 14.00 | 5.90 | 7.10 | 6.50 | 6.10 | +0.40 | +7.02% | 0.46 | 2 | 2 | 1.48 | 1.00 | 0.00 | 0.00 | 10/15/2026 | 10/15/2026 9:58:52 AM EST |
| 15.00 | 4.40 | 5.70 | 5.05 | 4.10 | 0.00 | 0.00% | 0.34 | 0 | 7 | 0.76 | 1.00 | 0.00 | 0.00 | 10/14/2026 | 10/15/2026 9:58:52 AM EST |
| 16.00 | 3.40 | 4.80 | 4.10 | 3.23 | 0.00 | 0.00% | 0.26 | 0 | 20 | 0.72 | 1.00 | 0.00 | 0.00 | 10/9/2026 | 10/15/2026 9:58:52 AM EST |
| 17.00 | 2.55 | 3.80 | 3.18 | 2.27 | 0.00 | 0.00% | 0.19 | 0 | 23 | 0.59 | 0.96 | 0.07 | 0.00 | 10/14/2026 | 10/15/2026 9:58:52 AM EST |
| 18.00 | 2.00 | 2.70 | 2.35 | 1.30 | 0.00 | 0.00% | 0.13 | 0 | 47 | 0.48 | 0.87 | 0.11 | -0.01 | 10/14/2026 | 10/15/2026 9:58:52 AM EST |
| 19.00 | 1.70 | 2.00 | 1.85 | 1.65 | +0.80 | +94.12% | 0.10 | 12 | 176 | 0.40 | 0.74 | 0.16 | -0.01 | 10/15/2026 | 10/15/2026 9:58:52 AM EST |
| 20.00 | 0.95 | 1.20 | 1.08 | 1.06 | +0.64 | +152.39% | 0.05 | 4,036 | 435 | 0.32 | 0.57 | 0.18 | -0.01 | 10/15/2026 | 10/15/2026 9:58:52 AM EST |
| 21.00 | 0.60 | 0.80 | 0.70 | 0.63 | +0.43 | +215.00% | 0.03 | 84 | 490 | 0.39 | 0.39 | 0.17 | -0.01 | 10/15/2026 | 10/15/2026 9:58:52 AM EST |
| 22.00 | 0.25 | 0.35 | 0.30 | 0.30 | +0.20 | +200.00% | 0.01 | 42 | 1,171 | 0.35 | 0.24 | 0.14 | -0.01 | 10/15/2026 | 10/15/2026 9:58:52 AM EST |
| 23.00 | 0.10 | 0.20 | 0.15 | 0.15 | +0.11 | +275.00% | 0.01 | 18 | 602 | 0.35 | 0.13 | 0.09 | -0.01 | 10/15/2026 | 10/15/2026 9:58:52 AM EST |
| 24.00 | 0.05 | 0.10 | 0.08 | 0.08 | +0.03 | +60.00% | 0.00 | 262 | 644 | 0.33 | 0.07 | 0.05 | 0.00 | 10/15/2026 | 10/15/2026 9:58:52 AM EST |
| 25.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,648 | 0.46 | 0.03 | 0.03 | 0.00 | 10/12/2026 | 10/15/2026 9:58:52 AM EST |
| 26.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.02 | -28.58% | 0.00 | 1 | 747 | 0.53 | 0.01 | 0.01 | 0.00 | 10/15/2026 | 10/15/2026 9:58:52 AM EST |
| 27.00 | 0.00 | 0.15 | 0.08 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 665 | 0.64 | 0.01 | 0.01 | 0.00 | 10/6/2026 | 10/15/2026 9:58:52 AM EST |
| 28.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 199 | 0.90 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 10/15/2026 9:58:52 AM EST |
| 29.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 48 | 0.92 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/15/2026 9:58:52 AM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 410 | 1.24 | 0.00 | 0.00 | 0.00 | 10/14/2026 | 10/15/2026 9:58:52 AM EST |
| 31.00 | 0.00 | 0.75 | 0.38 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.30 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/15/2026 9:58:52 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 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.76 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/15/2026 9:58:52 AM EST |
| 14.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 514 | 0.74 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 10/15/2026 9:58:52 AM EST |
| 15.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 10 | 1.16 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 10/15/2026 9:58:52 AM EST |
| 16.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 359 | 0.51 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/15/2026 9:58:52 AM EST |
| 17.00 | 0.05 | 0.25 | 0.15 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 266 | 0.44 | -0.04 | 0.07 | 0.00 | 10/14/2026 | 10/15/2026 9:58:52 AM EST |
| 18.00 | 0.10 | 0.20 | 0.15 | 0.15 | -0.16 | -51.62% | 0.01 | 49 | 866 | 0.36 | -0.13 | 0.11 | -0.01 | 10/15/2026 | 10/15/2026 9:58:52 AM EST |
| 19.00 | 0.30 | 0.40 | 0.35 | 0.35 | -0.45 | -56.25% | 0.02 | 49 | 676 | 0.33 | -0.26 | 0.16 | -0.01 | 10/15/2026 | 10/15/2026 9:58:52 AM EST |
| 20.00 | 0.60 | 0.90 | 0.75 | 0.68 | -0.68 | -50.00% | 0.04 | 6 | 2,295 | 0.32 | -0.43 | 0.18 | -0.01 | 10/15/2026 | 10/15/2026 9:58:52 AM EST |
| 21.00 | 1.10 | 1.35 | 1.23 | 2.20 | 0.00 | 0.00% | 0.06 | 0 | 2,411 | 0.30 | -0.61 | 0.17 | -0.01 | 10/13/2026 | 10/15/2026 9:58:52 AM EST |
| 22.00 | 1.75 | 2.85 | 2.30 | 2.92 | 0.00 | 0.00% | 0.10 | 0 | 809 | 0.43 | -0.76 | 0.14 | -0.01 | 10/14/2026 | 10/15/2026 9:58:52 AM EST |
| 23.00 | 2.50 | 3.70 | 3.10 | 3.87 | 0.00 | 0.00% | 0.13 | 0 | 304 | 0.72 | -0.87 | 0.09 | -0.01 | 10/12/2026 | 10/15/2026 9:58:52 AM EST |
| 24.00 | 3.50 | 5.00 | 4.25 | 4.80 | 0.00 | 0.00% | 0.18 | 0 | 1 | 1.13 | -0.93 | 0.05 | 0.00 | 10/9/2026 | 10/15/2026 9:58:52 AM EST |
| 25.00 | 4.40 | 6.50 | 5.45 | 5.42 | 0.00 | 0.00% | 0.22 | 0 | 20 | 1.27 | -0.97 | 0.03 | 0.00 | 10/5/2026 | 10/15/2026 9:58:52 AM EST |
| 26.00 | 5.40 | 6.60 | 6.00 | 6.45 | 0.00 | 0.00% | 0.23 | 0 | 0 | 0.90 | -0.99 | 0.01 | 0.00 | 9/25/2026 | 10/15/2026 9:58:52 AM EST |
| 27.00 | 6.30 | 8.60 | 7.45 | 6.01 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.45 | -0.99 | 0.01 | 0.00 | 9/11/2026 | 10/15/2026 9:58:52 AM EST |
| 28.00 | 6.70 | 9.70 | 8.20 | 8.70 | 0.00 | 0.00% | 0.29 | 0 | 5 | 1.71 | -1.00 | 0.00 | 0.00 | 10/9/2026 | 10/15/2026 9:58:52 AM EST |
| 29.00 | 8.30 | 10.70 | 9.50 | 6.52 | 0.00 | 0.00% | 0.33 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 7/28/2026 | 10/15/2026 9:58:52 AM EST |
| 30.00 | 8.50 | 11.70 | 10.10 | 10.80 | 0.00 | 0.00% | 0.34 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 10/6/2026 | 10/15/2026 9:58:52 AM EST |
| 31.00 | 10.10 | 12.20 | 11.15 | % | 0.36 | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 10/15/2026 9:58:52 AM EST |