Options Chain for THE CAMPBELLS COMPANY COM (CPB) - $27.53 as of 2/19/2026 1:38:29 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 18.00 | 7.10 | 11.30 | 9.20 | % | 0.51 | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 2/19/2026 11:58:58 AM EST | |||
| 19.00 | 6.20 | 10.30 | 8.25 | % | 0.43 | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 2/19/2026 11:58:58 AM EST | |||
| 20.00 | 5.80 | 8.60 | 7.20 | % | 0.36 | 0 | 0 | 1.45 | 0.99 | 0.01 | 0.00 | 2/19/2026 11:58:58 AM EST | |||
| 21.00 | 5.30 | 7.60 | 6.45 | % | 0.31 | 0 | 0 | 1.30 | 0.98 | 0.02 | 0.00 | 2/19/2026 11:58:58 AM EST | |||
| 22.00 | 4.40 | 6.50 | 5.45 | % | 0.25 | 0 | 0 | 1.12 | 0.96 | 0.03 | -0.01 | 2/19/2026 11:58:58 AM EST | |||
| 23.00 | 3.40 | 5.70 | 4.55 | % | 0.20 | 0 | 0 | 1.06 | 0.90 | 0.05 | -0.01 | 2/19/2026 11:58:58 AM EST | |||
| 24.00 | 2.30 | 4.70 | 3.50 | % | 0.15 | 0 | 0 | 0.93 | 0.84 | 0.07 | -0.01 | 2/19/2026 11:58:58 AM EST | |||
| 25.00 | 2.35 | 2.75 | 2.55 | % | 0.10 | 0 | 0 | 0.34 | 0.77 | 0.10 | -0.02 | 2/19/2026 11:58:58 AM EST | |||
| 26.00 | 1.80 | 2.00 | 1.90 | % | 0.07 | 0 | 0 | 0.34 | 0.66 | 0.12 | -0.02 | 2/19/2026 11:58:58 AM EST | |||
| 27.00 | 1.15 | 1.40 | 1.28 | 1.36 | 0.00 | 0.00% | 0.05 | 0 | 4 | 0.34 | 0.53 | 0.14 | -0.02 | 2/17/2026 | 2/19/2026 11:58:58 AM EST |
| 28.00 | 0.70 | 0.90 | 0.80 | 0.90 | 0.00 | 0.00% | 0.03 | 0 | 15 | 0.33 | 0.40 | 0.13 | -0.02 | 2/17/2026 | 2/19/2026 11:58:58 AM EST |
| 29.00 | 0.40 | 0.60 | 0.50 | 0.50 | -0.21 | -29.58% | 0.02 | 51 | 17 | 0.34 | 0.29 | 0.11 | -0.01 | 2/19/2026 | 2/19/2026 11:58:58 AM EST |
| 30.00 | 0.20 | 0.40 | 0.30 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 775 | 0.35 | 0.20 | 0.09 | -0.01 | 2/17/2026 | 2/19/2026 11:58:58 AM EST |
| 31.00 | 0.10 | 0.25 | 0.18 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.39 | 0.14 | 0.07 | -0.01 | 2/18/2026 | 2/19/2026 11:58:58 AM EST |
| 32.00 | 0.05 | 0.45 | 0.25 | 0.44 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.55 | 0.08 | 0.05 | -0.01 | 2/13/2026 | 2/19/2026 11:58:58 AM EST |
| 33.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.74 | 0.04 | 0.03 | 0.00 | 2/19/2026 11:58:58 AM EST | |||
| 34.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.80 | 0.02 | 0.02 | 0.00 | 2/19/2026 11:58:58 AM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.86 | 0.01 | 0.01 | 0.00 | 2/19/2026 11:58:58 AM EST | |||
| 36.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.92 | 0.01 | 0.01 | 0.00 | 2/19/2026 11:58:58 AM EST | |||
| 37.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 2/19/2026 11:58:58 AM EST | |||
| 38.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 2/19/2026 11:58:58 AM EST | |||
| 39.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 2/19/2026 11:58:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 18.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 2/19/2026 11:58:58 AM EST | |||
| 19.00 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 2/19/2026 11:58:58 AM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.05 | -0.01 | 0.01 | 0.00 | 2/19/2026 11:58:58 AM EST | |||
| 21.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.93 | -0.02 | 0.02 | 0.00 | 2/19/2026 11:58:58 AM EST | |||
| 22.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.82 | -0.04 | 0.03 | -0.01 | 2/19/2026 11:58:58 AM EST | |||
| 23.00 | 0.05 | 0.75 | 0.40 | 0.11 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.52 | -0.10 | 0.05 | -0.01 | 2/18/2026 | 2/19/2026 11:58:58 AM EST |
| 24.00 | 0.15 | 0.35 | 0.25 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.40 | -0.16 | 0.07 | -0.01 | 2/17/2026 | 2/19/2026 11:58:58 AM EST |
| 25.00 | 0.30 | 0.50 | 0.40 | 0.36 | +0.02 | +5.89% | 0.02 | 2 | 5 | 0.37 | -0.23 | 0.10 | -0.02 | 2/19/2026 | 2/19/2026 11:58:58 AM EST |
| 26.00 | 0.55 | 0.70 | 0.63 | 0.70 | +0.02 | +2.95% | 0.02 | 8 | 13 | 0.36 | -0.34 | 0.12 | -0.02 | 2/19/2026 | 2/19/2026 11:58:58 AM EST |
| 27.00 | 0.95 | 1.20 | 1.08 | 1.15 | +0.32 | +38.56% | 0.04 | 8 | 40 | 0.35 | -0.47 | 0.14 | -0.02 | 2/19/2026 | 2/19/2026 11:58:58 AM EST |
| 28.00 | 1.50 | 1.70 | 1.60 | 1.56 | +0.41 | +35.66% | 0.06 | 9 | 5 | 0.35 | -0.60 | 0.13 | -0.02 | 2/19/2026 | 2/19/2026 11:58:58 AM EST |
| 29.00 | 2.20 | 2.40 | 2.30 | 2.15 | 0.00 | 0.00% | 0.08 | 0 | 30 | 0.35 | -0.71 | 0.11 | -0.01 | 2/17/2026 | 2/19/2026 11:58:58 AM EST |
| 30.00 | 1.80 | 4.40 | 3.10 | 1.66 | 0.00 | 0.00% | 0.10 | 0 | 9 | 0.75 | -0.80 | 0.09 | -0.01 | 2/12/2026 | 2/19/2026 11:58:58 AM EST |
| 31.00 | 2.65 | 4.90 | 3.78 | % | 0.12 | 0 | 0 | 0.67 | -0.86 | 0.07 | -0.01 | 2/19/2026 11:58:58 AM EST | |||
| 32.00 | 3.70 | 6.20 | 4.95 | % | 0.15 | 0 | 0 | 0.88 | -0.92 | 0.05 | -0.01 | 2/19/2026 11:58:58 AM EST | |||
| 33.00 | 3.80 | 8.00 | 5.90 | % | 0.18 | 0 | 0 | 0.88 | -0.96 | 0.03 | 0.00 | 2/19/2026 11:58:58 AM EST | |||
| 34.00 | 4.80 | 9.00 | 6.90 | 5.40 | 0.00 | 0.00% | 0.20 | 0 | 1 | 1.25 | -0.98 | 0.02 | 0.00 | 2/6/2026 | 2/19/2026 11:58:58 AM EST |
| 35.00 | 5.80 | 10.00 | 7.90 | % | 0.23 | 0 | 0 | 1.32 | -0.99 | 0.01 | 0.00 | 2/19/2026 11:58:58 AM EST | |||
| 36.00 | 6.80 | 11.00 | 8.90 | % | 0.25 | 0 | 0 | 1.38 | -0.99 | 0.01 | 0.00 | 2/19/2026 11:58:58 AM EST | |||
| 37.00 | 7.80 | 12.00 | 9.90 | % | 0.27 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 2/19/2026 11:58:58 AM EST | |||
| 38.00 | 8.80 | 13.00 | 10.90 | % | 0.29 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 2/19/2026 11:58:58 AM EST | |||
| 39.00 | 9.80 | 14.00 | 11.90 | % | 0.31 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 2/19/2026 11:58:58 AM EST |