Options Chain for THE CAMPBELLS COMPANY COM (CPB) - $20.83 as of 4/10/2026 7:08:27 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 11.00 | 9.00 | 10.40 | 9.70 | 9.15 | % | 0.88 | 3 | 0 | 7.06 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 4:00:03 PM EST | |
| 12.00 | 6.50 | 9.80 | 8.15 | 8.14 | -0.56 | -6.44% | 0.68 | 5 | 1 | 7.17 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 4:00:03 PM EST |
| 13.00 | 5.20 | 9.00 | 7.10 | 7.20 | -0.55 | -7.10% | 0.55 | 2 | 1 | 6.79 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 4:00:03 PM EST |
| 14.00 | 4.20 | 6.50 | 5.35 | 6.13 | -0.62 | -9.19% | 0.38 | 4 | 3 | 3.28 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 4:00:03 PM EST |
| 15.00 | 3.50 | 6.40 | 4.95 | 5.15 | -0.60 | -10.44% | 0.33 | 6 | 3 | 4.54 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 4:00:03 PM EST |
| 16.00 | 3.80 | 4.60 | 4.20 | 4.16 | -0.66 | -13.70% | 0.26 | 4 | 1 | 2.37 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 4:00:03 PM EST |
| 17.00 | 2.75 | 3.30 | 3.03 | % | 0.18 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 4/13/2026 4:00:03 PM EST | |||
| 18.00 | 2.05 | 2.30 | 2.18 | 2.21 | % | 0.12 | 282 | 1 | 0.95 | 0.99 | 0.02 | 0.00 | 4/13/2026 | 4/13/2026 4:00:03 PM EST | |
| 19.00 | 0.90 | 1.40 | 1.15 | 1.28 | -1.62 | -55.87% | 0.06 | 311 | 1 | 0.78 | 0.91 | 0.18 | -0.02 | 4/13/2026 | 4/13/2026 4:00:03 PM EST |
| 19.50 | 0.45 | 0.85 | 0.65 | 0.61 | % | 0.03 | 43 | 0 | 0.51 | 0.79 | 0.33 | -0.03 | 4/13/2026 | 4/13/2026 4:00:03 PM EST | |
| 20.00 | 0.40 | 0.50 | 0.45 | 0.45 | -0.20 | -30.77% | 0.02 | 2,790 | 72 | 0.42 | 0.60 | 0.47 | -0.04 | 4/13/2026 | 4/13/2026 4:00:03 PM EST |
| 20.50 | 0.15 | 0.25 | 0.20 | 0.18 | -0.13 | -41.94% | 0.01 | 159 | 3,180 | 0.39 | 0.36 | 0.47 | -0.04 | 4/13/2026 | 4/13/2026 4:00:03 PM EST |
| 21.00 | 0.05 | 0.10 | 0.08 | 0.08 | -0.14 | -63.64% | 0.00 | 183 | 188 | 0.39 | 0.16 | 0.31 | -0.03 | 4/13/2026 | 4/13/2026 4:00:03 PM EST |
| 21.50 | 0.00 | 0.05 | 0.03 | 0.03 | -0.05 | -62.50% | 0.00 | 133 | 386 | 0.47 | 0.06 | 0.14 | -0.01 | 4/13/2026 | 4/13/2026 4:00:03 PM EST |
| 22.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.06 | -75.00% | 0.00 | 61 | 1,010 | 0.60 | 0.02 | 0.05 | 0.00 | 4/13/2026 | 4/13/2026 4:00:03 PM EST |
| 22.50 | 0.00 | 0.05 | 0.03 | 0.04 | -0.01 | -20.00% | 0.00 | 7 | 352 | 0.71 | 0.00 | 0.01 | 0.00 | 4/13/2026 | 4/13/2026 4:00:03 PM EST |
| 23.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.03 | -75.00% | 0.00 | 115 | 1,473 | 0.81 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 4:00:03 PM EST |
| 23.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 149 | 0.92 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/13/2026 4:00:03 PM EST |
| 24.00 | 0.00 | 0.05 | 0.03 | 0.03 | +0.02 | +200.00% | 0.00 | 1 | 315 | 1.01 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 4:00:03 PM EST |
| 24.50 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 79 | 1.11 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 4/13/2026 4:00:03 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 23 | 932 | 1.20 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 4:00:03 PM EST |
| 25.50 | 0.00 | 0.65 | 0.33 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.28 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/13/2026 4:00:03 PM EST |
| 26.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 534 | 1.37 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/13/2026 4:00:03 PM EST |
| 26.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.45 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/13/2026 4:00:03 PM EST |
| 27.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 460 | 1.53 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/13/2026 4:00:03 PM EST |
| 28.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 527 | 1.68 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/13/2026 4:00:03 PM EST |
| 29.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 440 | 1.82 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/13/2026 4:00:03 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 216 | 1.96 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 4/13/2026 4:00:03 PM EST |
| 31.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 110 | 2.09 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/13/2026 4:00:03 PM EST |
| 32.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 21 | 2.21 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/13/2026 4:00:03 PM EST |
| 33.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 26 | 2.33 | 0.00 | 0.00 | 0.00 | 4/13/2026 4:00:03 PM EST | |||
| 34.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.44 | 0.00 | 0.00 | 0.00 | 4/13/2026 4:00:03 PM EST | |||
| 35.00 | 0.00 | 0.25 | 0.13 | 0.01 | % | 0.00 | 3 | 10 | 2.55 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 4:00:03 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 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 3.04 | 0.00 | 0.00 | 0.00 | 4/13/2026 4:00:03 PM EST | |||
| 12.00 | 0.00 | 2.15 | 1.08 | % | 0.09 | 0 | 0 | 8.26 | 0.00 | 0.00 | 0.00 | 4/13/2026 4:00:03 PM EST | |||
| 13.00 | 0.00 | 2.10 | 1.05 | % | 0.08 | 0 | 0 | 7.32 | 0.00 | 0.00 | 0.00 | 4/13/2026 4:00:03 PM EST | |||
| 14.00 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 4.45 | 0.00 | 0.00 | 0.00 | 4/13/2026 4:00:03 PM EST | |||
| 15.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 2.53 | 0.00 | 0.00 | 0.00 | 4/13/2026 4:00:03 PM EST | |||
| 16.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.34 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 4/13/2026 4:00:03 PM EST |
| 17.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.04 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 4/13/2026 4:00:03 PM EST |
| 18.00 | 0.00 | 0.10 | 0.05 | 0.03 | +0.02 | +200.00% | 0.00 | 10 | 205 | 0.91 | -0.01 | 0.02 | 0.00 | 4/13/2026 | 4/13/2026 4:00:03 PM EST |
| 19.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 96 | 776 | 0.47 | -0.09 | 0.18 | -0.02 | 4/13/2026 | 4/13/2026 4:00:03 PM EST |
| 19.50 | 0.10 | 0.15 | 0.13 | 0.08 | -0.02 | -20.00% | 0.01 | 12,134 | 123 | 0.45 | -0.21 | 0.33 | -0.03 | 4/13/2026 | 4/13/2026 4:00:03 PM EST |
| 20.00 | 0.20 | 0.30 | 0.25 | 0.24 | +0.04 | +20.00% | 0.01 | 195 | 1,435 | 0.40 | -0.40 | 0.47 | -0.04 | 4/13/2026 | 4/13/2026 4:00:03 PM EST |
| 20.50 | 0.45 | 0.55 | 0.50 | 0.55 | +0.15 | +37.50% | 0.02 | 11 | 699 | 0.37 | -0.64 | 0.47 | -0.04 | 4/13/2026 | 4/13/2026 4:00:03 PM EST |
| 21.00 | 0.75 | 1.40 | 1.08 | 0.92 | +0.18 | +24.33% | 0.05 | 208 | 2,879 | 1.09 | -0.84 | 0.31 | -0.03 | 4/13/2026 | 4/13/2026 4:00:03 PM EST |
| 21.50 | 1.10 | 1.80 | 1.45 | 1.48 | +0.43 | +40.96% | 0.07 | 5 | 129 | 1.23 | -0.94 | 0.14 | -0.01 | 4/13/2026 | 4/13/2026 4:00:03 PM EST |
| 22.00 | 1.75 | 2.30 | 2.03 | 2.00 | +0.48 | +31.58% | 0.09 | 65 | 759 | 1.34 | -0.98 | 0.05 | 0.00 | 4/13/2026 | 4/13/2026 4:00:03 PM EST |
| 22.50 | 2.10 | 2.80 | 2.45 | 0.80 | 0.00 | 0.00% | 0.11 | 0 | 15 | 1.50 | -1.00 | 0.01 | 0.00 | 4/2/2026 | 4/13/2026 4:00:03 PM EST |
| 23.00 | 2.75 | 3.20 | 2.98 | 3.14 | +0.76 | +31.94% | 0.13 | 1 | 165 | 1.65 | -1.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 4:00:03 PM EST |
| 23.50 | 2.30 | 4.90 | 3.60 | 3.62 | +1.02 | +39.24% | 0.15 | 1 | 0 | 3.26 | -1.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 4:00:03 PM EST |
| 24.00 | 3.70 | 4.40 | 4.05 | 3.10 | 0.00 | 0.00% | 0.17 | 0 | 3 | 2.09 | -1.00 | 0.00 | 0.00 | 4/10/2026 | 4/13/2026 4:00:03 PM EST |
| 24.50 | 3.40 | 5.70 | 4.55 | 4.52 | % | 0.19 | 1 | 0 | 3.32 | -1.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 4:00:03 PM EST | |
| 25.00 | 3.90 | 5.80 | 4.85 | 4.95 | +0.95 | +23.75% | 0.19 | 1 | 73 | 2.94 | -1.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 4:00:03 PM EST |
| 25.50 | 4.30 | 6.20 | 5.25 | 5.35 | +1.80 | +50.71% | 0.21 | 2 | 1 | 2.93 | -1.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 4:00:03 PM EST |
| 26.00 | 5.00 | 6.80 | 5.90 | 5.90 | +0.90 | +18.00% | 0.23 | 1 | 148 | 3.19 | -1.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 4:00:03 PM EST |
| 26.50 | 5.40 | 7.20 | 6.30 | 6.24 | % | 0.24 | 2 | 0 | 3.17 | -1.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 4:00:03 PM EST | |
| 27.00 | 5.90 | 7.70 | 6.80 | 6.80 | +0.59 | +9.51% | 0.25 | 2 | 16 | 3.29 | -1.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 4:00:03 PM EST |
| 28.00 | 6.80 | 9.10 | 7.95 | % | 0.28 | 0 | 5 | 4.09 | -1.00 | 0.00 | 0.00 | 4/13/2026 4:00:03 PM EST | |||
| 29.00 | 7.70 | 10.20 | 8.95 | 7.14 | 0.00 | 0.00% | 0.31 | 0 | 0 | 4.45 | -1.00 | 0.00 | 0.00 | 4/2/2026 | 4/13/2026 4:00:03 PM EST |
| 30.00 | 8.70 | 11.20 | 9.95 | 9.29 | 0.00 | 0.00% | 0.33 | 0 | 0 | 4.66 | -1.00 | 0.00 | 0.00 | 4/10/2026 | 4/13/2026 4:00:03 PM EST |
| 31.00 | 9.70 | 12.20 | 10.95 | 9.77 | 0.00 | 0.00% | 0.35 | 0 | 0 | 4.86 | -1.00 | 0.00 | 0.00 | 4/7/2026 | 4/13/2026 4:00:03 PM EST |
| 32.00 | 10.70 | 13.20 | 11.95 | % | 0.37 | 0 | 0 | 5.05 | -1.00 | 0.00 | 0.00 | 4/13/2026 4:00:03 PM EST | |||
| 33.00 | 11.70 | 14.20 | 12.95 | % | 0.39 | 0 | 0 | 5.23 | -1.00 | 0.00 | 0.00 | 4/13/2026 4:00:03 PM EST | |||
| 34.00 | 12.70 | 15.20 | 13.95 | % | 0.41 | 0 | 0 | 5.40 | -1.00 | 0.00 | 0.00 | 4/13/2026 4:00:03 PM EST | |||
| 35.00 | 13.70 | 16.20 | 14.95 | % | 0.43 | 0 | 0 | 5.56 | -1.00 | 0.00 | 0.00 | 4/13/2026 4:00:03 PM EST |