Options Chain for THE CAMPBELLS COMPANY COM (CPB) - $22.38 as of 4/2/2026 11:29:21 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 11.00 | 10.00 | 12.50 | 11.25 | 11.05 | 0.00 | 0.00% | 1.02 | 0 | 0 | 5.56 | 1.00 | 0.00 | 0.00 | 4/1/2026 | 4/2/2026 2:58:27 PM EST |
| 12.00 | 9.00 | 11.50 | 10.25 | 10.10 | 0.00 | 0.00% | 0.85 | 0 | 0 | 5.03 | 1.00 | 0.00 | 0.00 | 4/1/2026 | 4/2/2026 2:58:27 PM EST |
| 13.00 | 7.00 | 11.20 | 9.10 | 9.20 | 0.00 | 0.00% | 0.70 | 0 | 0 | 5.50 | 1.00 | 0.00 | 0.00 | 3/31/2026 | 4/2/2026 2:58:27 PM EST |
| 14.00 | 6.00 | 9.80 | 7.90 | 8.25 | 0.00 | 0.00% | 0.56 | 0 | 0 | 4.48 | 1.00 | 0.00 | 0.00 | 3/31/2026 | 4/2/2026 2:58:27 PM EST |
| 15.00 | 5.00 | 9.20 | 7.10 | 6.88 | 0.00 | 0.00% | 0.47 | 0 | 2 | 4.50 | 1.00 | 0.00 | 0.00 | 3/12/2026 | 4/2/2026 2:58:27 PM EST |
| 16.00 | 4.20 | 6.40 | 5.30 | 5.90 | -0.09 | -1.51% | 0.33 | 6 | 4 | 1.75 | 1.00 | 0.00 | 0.00 | 4/2/2026 | 4/2/2026 2:58:27 PM EST |
| 17.00 | 4.10 | 6.40 | 5.25 | % | 0.31 | 0 | 0 | 2.78 | 1.00 | 0.00 | 0.00 | 4/2/2026 2:58:27 PM EST | |||
| 18.00 | 2.05 | 5.60 | 3.83 | 4.00 | 0.00 | 0.00% | 0.21 | 0 | 2 | 2.62 | 1.00 | 0.00 | 0.00 | 4/1/2026 | 4/2/2026 2:58:27 PM EST |
| 19.00 | 2.10 | 4.20 | 3.15 | 2.95 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 4/1/2026 | 4/2/2026 2:58:27 PM EST |
| 19.50 | 1.45 | 4.10 | 2.78 | % | 0.14 | 0 | 0 | 2.08 | 1.00 | 0.01 | 0.00 | 4/2/2026 2:58:27 PM EST | |||
| 20.00 | 1.75 | 2.45 | 2.10 | 2.12 | -0.03 | -1.40% | 0.11 | 46 | 5 | 0.83 | 0.98 | 0.04 | -0.01 | 4/2/2026 | 4/2/2026 2:58:27 PM EST |
| 20.50 | 1.45 | 1.85 | 1.65 | 1.62 | -0.08 | -4.71% | 0.08 | 102 | 1 | 0.59 | 0.96 | 0.09 | -0.01 | 4/2/2026 | 4/2/2026 2:58:27 PM EST |
| 21.00 | 1.05 | 1.35 | 1.20 | 1.22 | -0.18 | -12.86% | 0.06 | 56 | 1 | 0.47 | 0.88 | 0.19 | -0.02 | 4/2/2026 | 4/2/2026 2:58:27 PM EST |
| 21.50 | 0.80 | 0.90 | 0.85 | 0.85 | +0.25 | +41.67% | 0.04 | 4 | 0 | 0.31 | 0.76 | 0.32 | -0.02 | 4/2/2026 | 4/2/2026 2:58:27 PM EST |
| 22.00 | 0.45 | 0.60 | 0.53 | 0.52 | +0.07 | +15.56% | 0.02 | 121 | 303 | 0.29 | 0.58 | 0.41 | -0.02 | 4/2/2026 | 4/2/2026 2:58:27 PM EST |
| 22.50 | 0.20 | 0.30 | 0.25 | 0.25 | -0.02 | -7.41% | 0.01 | 61 | 191 | 0.30 | 0.38 | 0.40 | -0.02 | 4/2/2026 | 4/2/2026 2:58:27 PM EST |
| 23.00 | 0.05 | 0.15 | 0.10 | 0.13 | 0.00 | 0.00% | 0.00 | 74 | 475 | 0.28 | 0.21 | 0.29 | -0.02 | 4/2/2026 | 4/2/2026 2:58:27 PM EST |
| 23.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 22 | 127 | 0.38 | 0.10 | 0.18 | -0.01 | 4/2/2026 | 4/2/2026 2:58:27 PM EST |
| 24.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 161 | 0.39 | 0.04 | 0.09 | -0.01 | 4/1/2026 | 4/2/2026 2:58:27 PM EST |
| 24.50 | 0.00 | 1.40 | 0.70 | % | 0.03 | 0 | 0 | 1.74 | 0.01 | 0.03 | 0.00 | 4/2/2026 2:58:27 PM EST | |||
| 25.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 158 | 0.53 | 0.00 | 0.01 | 0.00 | 3/23/2026 | 4/2/2026 2:58:27 PM EST |
| 25.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 4/2/2026 2:58:27 PM EST | |||
| 26.00 | 0.00 | 0.05 | 0.03 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.66 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 4/2/2026 2:58:27 PM EST |
| 26.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 4/2/2026 2:58:27 PM EST | |||
| 27.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.78 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 4/2/2026 2:58:27 PM EST |
| 28.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.89 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 4/2/2026 2:58:27 PM EST |
| 29.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.99 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 4/2/2026 2:58:27 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 64 | 1.09 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 4/2/2026 2:58:27 PM EST |
| 31.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 34 | 1.19 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 4/2/2026 2:58:27 PM EST |
| 32.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 90 | 1.28 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 4/2/2026 2:58:27 PM EST |
| 33.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 30 | 1.36 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 4/2/2026 2:58:27 PM EST |
| 34.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 4/2/2026 2:58:27 PM EST | |||
| 35.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 30 | 1.53 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 4/2/2026 2:58:27 PM EST |
| 36.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 50 | 1.60 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 4/2/2026 2:58:27 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 11.00 | 0.00 | 2.60 | 1.30 | % | 0.12 | 0 | 0 | 7.55 | 0.00 | 0.00 | 0.00 | 4/2/2026 2:58:27 PM EST | |||
| 12.00 | 0.00 | 2.60 | 1.30 | % | 0.11 | 0 | 0 | 6.86 | 0.00 | 0.00 | 0.00 | 4/2/2026 2:58:27 PM EST | |||
| 13.00 | 0.00 | 2.15 | 1.08 | 0.01 | 0.00 | 0.00% | 0.08 | 0 | 1 | 5.64 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 4/2/2026 2:58:27 PM EST |
| 14.00 | 0.00 | 2.55 | 1.28 | % | 0.09 | 0 | 0 | 5.60 | 0.00 | 0.00 | 0.00 | 4/2/2026 2:58:27 PM EST | |||
| 15.00 | 0.00 | 2.75 | 1.38 | 0.10 | 0.00 | 0.00% | 0.09 | 0 | 1 | 5.31 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 4/2/2026 2:58:27 PM EST |
| 16.00 | 0.00 | 2.75 | 1.38 | 0.05 | 0.00 | 0.00% | 0.09 | 0 | 2 | 4.80 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 4/2/2026 2:58:27 PM EST |
| 17.00 | 0.00 | 2.55 | 1.28 | % | 0.08 | 0 | 0 | 4.13 | 0.00 | 0.00 | 0.00 | 4/2/2026 2:58:27 PM EST | |||
| 18.00 | 0.00 | 1.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 18 | 2.17 | 0.00 | 0.00 | 0.00 | 3/19/2026 | 4/2/2026 2:58:27 PM EST |
| 19.00 | 0.00 | 0.45 | 0.23 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 38 | 1.38 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 4/2/2026 2:58:27 PM EST |
| 19.50 | 0.00 | 0.05 | 0.03 | 0.01 | -0.04 | -80.00% | 0.00 | 5,912 | 226 | 0.57 | 0.00 | 0.01 | 0.00 | 4/2/2026 | 4/2/2026 2:58:27 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.04 | -0.06 | -60.00% | 0.00 | 1 | 304 | 0.48 | -0.02 | 0.04 | -0.01 | 4/2/2026 | 4/2/2026 2:58:27 PM EST |
| 20.50 | 0.00 | 0.10 | 0.05 | 0.06 | -0.04 | -40.00% | 0.00 | 15 | 58 | 0.47 | -0.04 | 0.09 | -0.01 | 4/2/2026 | 4/2/2026 2:58:27 PM EST |
| 21.00 | 0.05 | 0.10 | 0.08 | 0.10 | -0.05 | -33.34% | 0.00 | 50 | 195 | 0.33 | -0.12 | 0.19 | -0.02 | 4/2/2026 | 4/2/2026 2:58:27 PM EST |
| 21.50 | 0.10 | 0.20 | 0.15 | 0.15 | -0.14 | -48.28% | 0.01 | 73 | 122 | 0.31 | -0.24 | 0.32 | -0.02 | 4/2/2026 | 4/2/2026 2:58:27 PM EST |
| 22.00 | 0.20 | 0.35 | 0.28 | 0.37 | -0.08 | -17.78% | 0.01 | 23 | 448 | 0.27 | -0.42 | 0.41 | -0.02 | 4/2/2026 | 4/2/2026 2:58:27 PM EST |
| 22.50 | 0.55 | 0.70 | 0.63 | 0.58 | -0.42 | -42.00% | 0.03 | 1 | 2 | 0.33 | -0.62 | 0.40 | -0.02 | 4/2/2026 | 4/2/2026 2:58:27 PM EST |
| 23.00 | 0.85 | 1.20 | 1.03 | 1.15 | -0.27 | -19.02% | 0.04 | 2 | 28 | 0.39 | -0.79 | 0.29 | -0.02 | 4/2/2026 | 4/2/2026 2:58:27 PM EST |
| 23.50 | 0.80 | 1.70 | 1.25 | % | 0.05 | 0 | 0 | 0.64 | -0.90 | 0.18 | -0.01 | 4/2/2026 2:58:27 PM EST | |||
| 24.00 | 0.65 | 2.80 | 1.73 | 1.83 | -1.67 | -47.72% | 0.07 | 1 | 26 | 1.27 | -0.96 | 0.09 | -0.01 | 4/2/2026 | 4/2/2026 2:58:27 PM EST |
| 24.50 | 2.05 | 3.00 | 2.53 | % | 0.10 | 0 | 0 | 1.13 | -0.99 | 0.03 | 0.00 | 4/2/2026 2:58:27 PM EST | |||
| 25.00 | 2.75 | 3.40 | 3.08 | 3.12 | -0.23 | -6.87% | 0.12 | 1 | 32 | 1.14 | -1.00 | 0.01 | 0.00 | 4/2/2026 | 4/2/2026 2:58:27 PM EST |
| 25.50 | 3.10 | 4.30 | 3.70 | % | 0.15 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 4/2/2026 2:58:27 PM EST | |||
| 26.00 | 1.85 | 4.10 | 2.98 | 4.17 | 0.00 | 0.00% | 0.11 | 0 | 8 | 1.01 | -1.00 | 0.00 | 0.00 | 4/1/2026 | 4/2/2026 2:58:27 PM EST |
| 26.50 | 2.70 | 5.90 | 4.30 | % | 0.16 | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 4/2/2026 2:58:27 PM EST | |||
| 27.00 | 2.85 | 6.60 | 4.73 | 4.90 | +0.47 | +10.61% | 0.18 | 1 | 11 | 2.56 | -1.00 | 0.00 | 0.00 | 4/2/2026 | 4/2/2026 2:58:27 PM EST |
| 28.00 | 4.30 | 7.40 | 5.85 | 7.35 | 0.00 | 0.00% | 0.21 | 0 | 6 | 2.58 | -1.00 | 0.00 | 0.00 | 3/20/2026 | 4/2/2026 2:58:27 PM EST |
| 29.00 | 5.30 | 8.40 | 6.85 | % | 0.24 | 0 | 0 | 2.75 | -1.00 | 0.00 | 0.00 | 4/2/2026 2:58:27 PM EST | |||
| 30.00 | 7.40 | 8.70 | 8.05 | 4.89 | 0.00 | 0.00% | 0.27 | 0 | 1 | 2.27 | -1.00 | 0.00 | 0.00 | 3/9/2026 | 4/2/2026 2:58:27 PM EST |
| 31.00 | 7.60 | 10.60 | 9.10 | % | 0.29 | 0 | 0 | 3.23 | -1.00 | 0.00 | 0.00 | 4/2/2026 2:58:27 PM EST | |||
| 32.00 | 8.70 | 11.40 | 10.05 | % | 0.31 | 0 | 0 | 3.20 | -1.00 | 0.00 | 0.00 | 4/2/2026 2:58:27 PM EST | |||
| 33.00 | 8.80 | 12.40 | 10.60 | % | 0.32 | 0 | 0 | 3.34 | -1.00 | 0.00 | 0.00 | 4/2/2026 2:58:27 PM EST | |||
| 34.00 | 9.80 | 13.40 | 11.60 | % | 0.34 | 0 | 0 | 3.46 | -1.00 | 0.00 | 0.00 | 4/2/2026 2:58:27 PM EST | |||
| 35.00 | 10.80 | 14.40 | 12.60 | 12.59 | % | 0.36 | 2 | 0 | 3.58 | -1.00 | 0.00 | 0.00 | 4/2/2026 | 4/2/2026 2:58:27 PM EST | |
| 36.00 | 11.80 | 15.40 | 13.60 | % | 0.38 | 0 | 0 | 3.70 | -1.00 | 0.00 | 0.00 | 4/2/2026 2:58:27 PM EST |