Options Chain for THE CAMPBELLS COMPANY COM (CPB) - $20.99 as of 4/19/2026 3:46:58 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 | 9.30 | 11.00 | 10.15 | 10.00 | 0.00 | 0.00% | 0.92 | 0 | 1 | 3.67 | 1.00 | 0.00 | 0.00 | 4/16/2026 | 4/20/2026 3:59:59 PM EST |
| 12.00 | 8.10 | 9.60 | 8.85 | 9.00 | 0.00 | 0.00% | 0.74 | 0 | 2 | 2.58 | 1.00 | 0.00 | 0.00 | 4/16/2026 | 4/20/2026 3:59:59 PM EST |
| 13.00 | 7.10 | 8.60 | 7.85 | 8.00 | 0.00 | 0.00% | 0.60 | 0 | 1 | 2.28 | 1.00 | 0.00 | 0.00 | 4/16/2026 | 4/20/2026 3:59:59 PM EST |
| 14.00 | 6.10 | 7.60 | 6.85 | 7.00 | 0.00 | 0.00% | 0.49 | 0 | 13 | 2.00 | 1.00 | 0.00 | 0.00 | 4/16/2026 | 4/20/2026 3:59:59 PM EST |
| 15.00 | 5.10 | 6.60 | 5.85 | 6.05 | 0.00 | 0.00% | 0.39 | 0 | 1 | 1.74 | 1.00 | 0.00 | 0.00 | 4/16/2026 | 4/20/2026 3:59:59 PM EST |
| 16.00 | 4.30 | 5.50 | 4.90 | 5.00 | 0.00 | 0.00% | 0.31 | 0 | 2 | 1.34 | 1.00 | 0.00 | 0.00 | 4/16/2026 | 4/20/2026 3:59:59 PM EST |
| 17.00 | 3.30 | 4.50 | 3.90 | % | 0.23 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 4/20/2026 3:59:59 PM EST | |||
| 18.00 | 2.30 | 3.50 | 2.90 | 3.00 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.91 | 0.99 | 0.02 | 0.00 | 4/16/2026 | 4/20/2026 3:59:59 PM EST |
| 19.00 | 1.60 | 2.50 | 2.05 | 2.33 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.69 | 0.94 | 0.08 | -0.01 | 4/17/2026 | 4/20/2026 3:59:59 PM EST |
| 19.50 | 1.15 | 2.05 | 1.60 | 1.37 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.64 | 0.89 | 0.12 | -0.01 | 4/16/2026 | 4/20/2026 3:59:59 PM EST |
| 20.00 | 0.70 | 1.65 | 1.18 | 1.25 | 0.00 | 0.00% | 0.06 | 0 | 88 | 0.61 | 0.81 | 0.17 | -0.02 | 4/16/2026 | 4/20/2026 3:59:59 PM EST |
| 20.50 | 0.95 | 1.10 | 1.03 | 0.91 | +0.21 | +30.00% | 0.05 | 2 | 66 | 0.40 | 0.72 | 0.23 | -0.02 | 4/20/2026 | 4/20/2026 3:59:59 PM EST |
| 21.00 | 0.65 | 0.75 | 0.70 | 0.60 | +0.03 | +5.27% | 0.03 | 47 | 380 | 0.37 | 0.60 | 0.28 | -0.02 | 4/20/2026 | 4/20/2026 3:59:59 PM EST |
| 21.50 | 0.40 | 0.45 | 0.43 | 0.35 | -0.05 | -12.50% | 0.02 | 10 | 201 | 0.35 | 0.45 | 0.30 | -0.02 | 4/20/2026 | 4/20/2026 3:59:59 PM EST |
| 22.00 | 0.20 | 0.25 | 0.23 | 0.22 | +0.01 | +4.77% | 0.01 | 97 | 759 | 0.34 | 0.30 | 0.27 | -0.02 | 4/20/2026 | 4/20/2026 3:59:59 PM EST |
| 22.50 | 0.10 | 0.15 | 0.13 | 0.10 | -0.05 | -33.34% | 0.01 | 64 | 43 | 0.34 | 0.19 | 0.21 | -0.02 | 4/20/2026 | 4/20/2026 3:59:59 PM EST |
| 23.00 | 0.05 | 0.10 | 0.08 | 0.09 | -0.01 | -10.00% | 0.00 | 39 | 439 | 0.40 | 0.10 | 0.14 | -0.01 | 4/20/2026 | 4/20/2026 3:59:59 PM EST |
| 23.50 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.47 | 0.05 | 0.08 | -0.01 | 4/20/2026 3:59:59 PM EST | |||
| 24.00 | 0.00 | 0.20 | 0.10 | 0.20 | -0.16 | -44.45% | 0.00 | 2 | 93 | 0.67 | 0.02 | 0.04 | 0.00 | 4/20/2026 | 4/20/2026 3:59:59 PM EST |
| 24.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.24 | 0.01 | 0.02 | 0.00 | 4/20/2026 3:59:59 PM EST | |||
| 25.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 56 | 0.57 | 0.01 | 0.01 | 0.00 | 4/8/2026 | 4/20/2026 3:59:59 PM EST |
| 25.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 4/20/2026 3:59:59 PM EST | |||
| 26.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 173 | 1.48 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 4/20/2026 3:59:59 PM EST |
| 26.50 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 4/20/2026 3:59:59 PM EST | |||
| 27.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 4/20/2026 3:59:59 PM EST | |||
| 28.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 4/20/2026 3:59:59 PM EST | |||
| 29.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.96 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/20/2026 3:59:59 PM EST |
| 30.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 20 | 1.04 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/20/2026 3:59:59 PM EST |
| 31.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 4/20/2026 3:59:59 PM EST | |||
| 32.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 4/20/2026 3:59:59 PM EST | |||
| 33.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.27 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/20/2026 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 11.00 | 0.00 | 0.35 | 0.18 | % | 0.02 | 0 | 0 | 2.94 | 0.00 | 0.00 | 0.00 | 4/20/2026 3:59:59 PM EST | |||
| 12.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 3.31 | 0.00 | 0.00 | 0.00 | 4/20/2026 3:59:59 PM EST | |||
| 13.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.95 | 0.00 | 0.00 | 0.00 | 4/20/2026 3:59:59 PM EST | |||
| 14.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.62 | 0.00 | 0.00 | 0.00 | 4/20/2026 3:59:59 PM EST | |||
| 15.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.31 | 0.00 | 0.00 | 0.00 | 4/20/2026 3:59:59 PM EST | |||
| 16.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 4/20/2026 3:59:59 PM EST | |||
| 17.00 | 0.00 | 0.05 | 0.03 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.77 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/20/2026 3:59:59 PM EST |
| 18.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 275 | 0.61 | -0.01 | 0.02 | 0.00 | 4/14/2026 | 4/20/2026 3:59:59 PM EST |
| 19.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 100 | 0.53 | -0.06 | 0.08 | -0.01 | 4/17/2026 | 4/20/2026 3:59:59 PM EST |
| 19.50 | 0.05 | 0.30 | 0.18 | 0.07 | -0.03 | -30.00% | 0.01 | 11,761 | 79 | 0.51 | -0.11 | 0.12 | -0.01 | 4/20/2026 | 4/20/2026 3:59:59 PM EST |
| 20.00 | 0.10 | 0.15 | 0.13 | 0.15 | -0.05 | -25.00% | 0.01 | 40 | 899 | 0.38 | -0.19 | 0.17 | -0.02 | 4/20/2026 | 4/20/2026 3:59:59 PM EST |
| 20.50 | 0.20 | 0.30 | 0.25 | 0.20 | -0.12 | -37.50% | 0.01 | 24 | 14 | 0.38 | -0.28 | 0.23 | -0.02 | 4/20/2026 | 4/20/2026 3:59:59 PM EST |
| 21.00 | 0.35 | 0.45 | 0.40 | 0.40 | -0.20 | -33.34% | 0.02 | 11 | 682 | 0.36 | -0.40 | 0.28 | -0.02 | 4/20/2026 | 4/20/2026 3:59:59 PM EST |
| 21.50 | 0.60 | 0.70 | 0.65 | 0.86 | 0.00 | 0.00% | 0.03 | 0 | 51 | 0.36 | -0.55 | 0.30 | -0.02 | 4/17/2026 | 4/20/2026 3:59:59 PM EST |
| 22.00 | 0.85 | 1.00 | 0.93 | 1.15 | +0.05 | +4.55% | 0.04 | 2 | 123 | 0.31 | -0.70 | 0.27 | -0.02 | 4/20/2026 | 4/20/2026 3:59:59 PM EST |
| 22.50 | 1.15 | 2.05 | 1.60 | 2.41 | 0.00 | 0.00% | 0.07 | 0 | 3 | 0.89 | -0.81 | 0.21 | -0.02 | 4/14/2026 | 4/20/2026 3:59:59 PM EST |
| 23.00 | 1.60 | 2.55 | 2.08 | 1.43 | 0.00 | 0.00% | 0.09 | 0 | 2 | 1.00 | -0.90 | 0.14 | -0.01 | 4/2/2026 | 4/20/2026 3:59:59 PM EST |
| 23.50 | 2.10 | 3.20 | 2.65 | % | 0.11 | 0 | 0 | 1.22 | -0.95 | 0.08 | -0.01 | 4/20/2026 3:59:59 PM EST | |||
| 24.00 | 2.60 | 3.70 | 3.15 | % | 0.13 | 0 | 0 | 1.32 | -0.98 | 0.04 | 0.00 | 4/20/2026 3:59:59 PM EST | |||
| 24.50 | 2.30 | 5.00 | 3.65 | % | 0.15 | 0 | 0 | 1.99 | -0.99 | 0.02 | 0.00 | 4/20/2026 3:59:59 PM EST | |||
| 25.00 | 3.40 | 4.70 | 4.05 | 3.35 | 0.00 | 0.00% | 0.16 | 0 | 1 | 1.50 | -0.99 | 0.01 | 0.00 | 4/1/2026 | 4/20/2026 3:59:59 PM EST |
| 25.50 | 3.90 | 5.20 | 4.55 | % | 0.18 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 4/20/2026 3:59:59 PM EST | |||
| 26.00 | 4.40 | 5.70 | 5.05 | 5.20 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 4/10/2026 | 4/20/2026 3:59:59 PM EST |
| 26.50 | 5.00 | 6.50 | 5.75 | % | 0.22 | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 4/20/2026 3:59:59 PM EST | |||
| 27.00 | 5.40 | 6.90 | 6.15 | 6.90 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 4/13/2026 | 4/20/2026 3:59:59 PM EST |
| 28.00 | 6.40 | 7.90 | 7.15 | % | 0.26 | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 4/20/2026 3:59:59 PM EST | |||
| 29.00 | 7.40 | 8.90 | 8.15 | % | 0.28 | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 4/20/2026 3:59:59 PM EST | |||
| 30.00 | 8.40 | 9.40 | 8.90 | % | 0.30 | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 4/20/2026 3:59:59 PM EST | |||
| 31.00 | 9.40 | 10.90 | 10.15 | % | 0.33 | 0 | 0 | 2.51 | -1.00 | 0.00 | 0.00 | 4/20/2026 3:59:59 PM EST | |||
| 32.00 | 10.00 | 12.40 | 11.20 | % | 0.35 | 0 | 0 | 3.03 | -1.00 | 0.00 | 0.00 | 4/20/2026 3:59:59 PM EST | |||
| 33.00 | 11.00 | 13.30 | 12.15 | % | 0.37 | 0 | 0 | 3.06 | -1.00 | 0.00 | 0.00 | 4/20/2026 3:59:59 PM EST |