Options Chain for THE CAMPBELLS COMPANY COM (CPB) - $26.90 as of 1/16/2026 3:51:12 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 16.00 | 8.10 | 12.20 | 10.15 | % | 0.63 | 0 | 0 | 2.15 | 1.00 | 0.00 | 0.00 | 1/16/2026 2:58:59 PM EST | |||
| 17.00 | 7.10 | 11.20 | 9.15 | % | 0.54 | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 1/16/2026 2:58:59 PM EST | |||
| 18.00 | 6.10 | 10.20 | 8.15 | % | 0.45 | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 1/16/2026 2:58:59 PM EST | |||
| 19.00 | 5.10 | 9.20 | 7.15 | % | 0.38 | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 1/16/2026 2:58:59 PM EST | |||
| 20.00 | 4.10 | 8.20 | 6.15 | % | 0.31 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 1/16/2026 2:58:59 PM EST | |||
| 21.00 | 3.20 | 7.20 | 5.20 | % | 0.25 | 0 | 0 | 1.33 | 0.99 | 0.01 | 0.00 | 1/16/2026 2:58:59 PM EST | |||
| 22.00 | 2.20 | 6.30 | 4.25 | % | 0.19 | 0 | 0 | 1.22 | 0.96 | 0.03 | -0.01 | 1/16/2026 2:58:59 PM EST | |||
| 23.00 | 1.30 | 5.40 | 3.35 | % | 0.15 | 0 | 0 | 1.11 | 0.91 | 0.06 | -0.01 | 1/16/2026 2:58:59 PM EST | |||
| 24.00 | 0.40 | 4.50 | 2.45 | % | 0.10 | 0 | 0 | 1.00 | 0.82 | 0.10 | -0.01 | 1/16/2026 2:58:59 PM EST | |||
| 25.00 | 1.45 | 1.90 | 1.68 | % | 0.07 | 0 | 0 | 0.30 | 0.70 | 0.15 | -0.01 | 1/16/2026 2:58:59 PM EST | |||
| 26.00 | 0.90 | 1.10 | 1.00 | 1.22 | 0.00 | 0.00% | 0.04 | 0 | 9 | 0.27 | 0.53 | 0.17 | -0.01 | 1/15/2026 | 1/16/2026 2:58:59 PM EST |
| 27.00 | 0.55 | 0.70 | 0.63 | 0.65 | -0.30 | -31.58% | 0.02 | 15 | 971 | 0.28 | 0.37 | 0.16 | -0.01 | 1/16/2026 | 1/16/2026 2:58:59 PM EST |
| 28.00 | 0.20 | 0.60 | 0.40 | 0.62 | 0.00 | 0.00% | 0.01 | 0 | 25 | 0.26 | 0.24 | 0.13 | -0.01 | 1/14/2026 | 1/16/2026 2:58:59 PM EST |
| 29.00 | 0.05 | 0.35 | 0.20 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.29 | 0.14 | 0.09 | -0.01 | 1/14/2026 | 1/16/2026 2:58:59 PM EST |
| 30.00 | 0.05 | 0.35 | 0.20 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.34 | 0.08 | 0.06 | 0.00 | 1/15/2026 | 1/16/2026 2:58:59 PM EST |
| 31.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 0.48 | 0.03 | 0.03 | 0.00 | 1/16/2026 2:58:59 PM EST | |||
| 32.00 | 0.00 | 2.20 | 1.10 | % | 0.03 | 0 | 0 | 1.17 | 0.01 | 0.01 | 0.00 | 1/16/2026 2:58:59 PM EST | |||
| 33.00 | 0.00 | 1.10 | 0.55 | % | 0.02 | 0 | 0 | 0.89 | 0.01 | 0.01 | 0.00 | 1/16/2026 2:58:59 PM EST | |||
| 34.00 | 0.00 | 0.70 | 0.35 | 0.72 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.80 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 1/16/2026 2:58:59 PM EST |
| 35.00 | 0.00 | 2.15 | 1.08 | 1.45 | 0.00 | 0.00% | 0.03 | 0 | 2 | 1.35 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 1/16/2026 2:58:59 PM EST |
| 36.00 | 0.00 | 0.80 | 0.40 | % | 0.01 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 1/16/2026 2:58:59 PM EST | |||
| 37.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 1/16/2026 2:58:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 16.00 | 0.00 | 2.15 | 1.08 | % | 0.07 | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 1/16/2026 2:58:59 PM EST | |||
| 17.00 | 0.00 | 2.15 | 1.08 | % | 0.06 | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 1/16/2026 2:58:59 PM EST | |||
| 18.00 | 0.00 | 2.15 | 1.08 | % | 0.06 | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 1/16/2026 2:58:59 PM EST | |||
| 19.00 | 0.00 | 2.15 | 1.08 | % | 0.06 | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 1/16/2026 2:58:59 PM EST | |||
| 20.00 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 1/16/2026 2:58:59 PM EST | |||
| 21.00 | 0.00 | 2.15 | 1.08 | 1.07 | 0.00 | 0.00% | 0.05 | 0 | 1 | 1.34 | -0.01 | 0.01 | 0.00 | 1/13/2026 | 1/16/2026 2:58:59 PM EST |
| 22.00 | 0.00 | 0.15 | 0.08 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.39 | -0.04 | 0.03 | -0.01 | 1/15/2026 | 1/16/2026 2:58:59 PM EST |
| 23.00 | 0.00 | 0.95 | 0.48 | 1.14 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.42 | -0.09 | 0.06 | -0.01 | 1/13/2026 | 1/16/2026 2:58:59 PM EST |
| 24.00 | 0.20 | 0.30 | 0.25 | 0.27 | +0.02 | +8.00% | 0.01 | 5 | 10 | 0.28 | -0.18 | 0.10 | -0.01 | 1/16/2026 | 1/16/2026 2:58:59 PM EST |
| 25.00 | 0.40 | 0.55 | 0.48 | 0.46 | +0.09 | +24.33% | 0.02 | 2 | 490 | 0.27 | -0.30 | 0.15 | -0.01 | 1/16/2026 | 1/16/2026 2:58:59 PM EST |
| 26.00 | 0.80 | 0.95 | 0.88 | 0.90 | +0.22 | +32.36% | 0.03 | 23 | 1,003 | 0.26 | -0.47 | 0.17 | -0.01 | 1/16/2026 | 1/16/2026 2:58:59 PM EST |
| 27.00 | 1.40 | 1.80 | 1.60 | 1.55 | % | 0.06 | 6 | 0 | 0.27 | -0.63 | 0.16 | -0.01 | 1/16/2026 | 1/16/2026 2:58:59 PM EST | |
| 28.00 | 0.25 | 4.40 | 2.33 | 1.83 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.24 | -0.76 | 0.13 | -0.01 | 1/14/2026 | 1/16/2026 2:58:59 PM EST |
| 29.00 | 1.00 | 4.90 | 2.95 | 2.52 | 0.00 | 0.00% | 0.10 | 0 | 198 | 0.88 | -0.86 | 0.09 | -0.01 | 1/8/2026 | 1/16/2026 2:58:59 PM EST |
| 30.00 | 2.00 | 5.40 | 3.70 | % | 0.12 | 0 | 0 | 0.82 | -0.92 | 0.06 | 0.00 | 1/16/2026 2:58:59 PM EST | |||
| 31.00 | 2.95 | 7.00 | 4.98 | % | 0.16 | 0 | 0 | 1.08 | -0.97 | 0.03 | 0.00 | 1/16/2026 2:58:59 PM EST | |||
| 32.00 | 3.90 | 8.00 | 5.95 | % | 0.19 | 0 | 0 | 1.15 | -0.99 | 0.01 | 0.00 | 1/16/2026 2:58:59 PM EST | |||
| 33.00 | 4.90 | 9.00 | 6.95 | % | 0.21 | 0 | 0 | 1.22 | -0.99 | 0.01 | 0.00 | 1/16/2026 2:58:59 PM EST | |||
| 34.00 | 5.90 | 10.00 | 7.95 | % | 0.23 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 1/16/2026 2:58:59 PM EST | |||
| 35.00 | 6.90 | 11.00 | 8.95 | % | 0.26 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 1/16/2026 2:58:59 PM EST | |||
| 36.00 | 7.90 | 12.00 | 9.95 | % | 0.28 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 1/16/2026 2:58:59 PM EST | |||
| 37.00 | 8.90 | 13.00 | 10.95 | % | 0.30 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 1/16/2026 2:58:59 PM EST |