Options Chain for THE CAMPBELLS COMPANY COM (CPB) - $20.71 as of 4/9/2026 5:36:41 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 4.80 | 9.00 | 6.90 | % | 0.49 | 0 | 0 | 2.27 | 1.00 | 0.00 | 0.00 | 4/9/2026 3:59:57 PM EST | |||
| 15.00 | 4.40 | 6.70 | 5.55 | % | 0.37 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 4/9/2026 3:59:57 PM EST | |||
| 16.00 | 3.80 | 5.50 | 4.65 | % | 0.29 | 0 | 0 | 0.98 | 0.99 | 0.01 | 0.00 | 4/9/2026 3:59:57 PM EST | |||
| 17.00 | 2.80 | 4.40 | 3.60 | % | 0.21 | 0 | 0 | 0.77 | 0.95 | 0.04 | -0.01 | 4/9/2026 3:59:57 PM EST | |||
| 18.00 | 2.10 | 4.90 | 3.50 | 4.20 | 0.00 | 0.00% | 0.19 | 0 | 3 | 1.34 | 0.90 | 0.07 | -0.01 | 4/1/2026 | 4/9/2026 3:59:57 PM EST |
| 19.00 | 1.85 | 3.50 | 2.68 | 3.16 | 0.00 | 0.00% | 0.14 | 0 | 6 | 0.97 | 0.81 | 0.11 | -0.01 | 4/1/2026 | 4/9/2026 3:59:57 PM EST |
| 20.00 | 1.35 | 1.50 | 1.43 | 1.40 | 0.00 | 0.00% | 0.07 | 65 | 381 | 0.35 | 0.67 | 0.15 | -0.01 | 4/9/2026 | 4/9/2026 3:59:57 PM EST |
| 21.00 | 0.85 | 0.90 | 0.88 | 0.91 | +0.09 | +10.98% | 0.04 | 25 | 1,131 | 0.36 | 0.51 | 0.17 | -0.01 | 4/9/2026 | 4/9/2026 3:59:57 PM EST |
| 22.00 | 0.45 | 0.55 | 0.50 | 0.51 | +0.03 | +6.25% | 0.02 | 236 | 3,159 | 0.35 | 0.35 | 0.16 | -0.01 | 4/9/2026 | 4/9/2026 3:59:57 PM EST |
| 23.00 | 0.20 | 0.30 | 0.25 | 0.23 | -0.06 | -20.69% | 0.01 | 58 | 948 | 0.34 | 0.22 | 0.13 | -0.01 | 4/9/2026 | 4/9/2026 3:59:57 PM EST |
| 24.00 | 0.10 | 0.30 | 0.20 | 0.15 | 0.00 | 0.00% | 0.01 | 17 | 1,535 | 0.40 | 0.13 | 0.09 | -0.01 | 4/9/2026 | 4/9/2026 3:59:57 PM EST |
| 25.00 | 0.05 | 0.10 | 0.08 | 0.09 | +0.02 | +28.58% | 0.00 | 18 | 988 | 0.37 | 0.08 | 0.06 | -0.01 | 4/9/2026 | 4/9/2026 3:59:57 PM EST |
| 26.00 | 0.05 | 0.10 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 461 | 0.43 | 0.04 | 0.04 | 0.00 | 4/9/2026 | 4/9/2026 3:59:57 PM EST |
| 27.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.02 | -28.58% | 0.00 | 42 | 1,850 | 0.52 | 0.01 | 0.02 | 0.00 | 4/9/2026 | 4/9/2026 3:59:57 PM EST |
| 28.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 12 | 474 | 0.58 | 0.01 | 0.01 | 0.00 | 4/9/2026 | 4/9/2026 3:59:57 PM EST |
| 29.00 | 0.00 | 0.20 | 0.10 | 0.10 | +0.07 | +233.34% | 0.00 | 1 | 1,538 | 0.73 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 3:59:57 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,277 | 0.60 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/9/2026 3:59:57 PM EST |
| 31.00 | 0.00 | 0.40 | 0.20 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 776 | 1.00 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/9/2026 3:59:57 PM EST |
| 32.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 717 | 0.84 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 4/9/2026 3:59:57 PM EST |
| 33.00 | 0.00 | 0.50 | 0.25 | 0.38 | +0.22 | +137.50% | 0.01 | 1 | 1,595 | 1.44 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 3:59:57 PM EST |
| 34.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 481 | 1.49 | 0.00 | 0.00 | 0.00 | 4/9/2026 3:59:57 PM EST | |||
| 35.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 591 | 1.02 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/9/2026 3:59:57 PM EST |
| 36.00 | 0.00 | 0.75 | 0.38 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 310 | 1.48 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/9/2026 3:59:57 PM EST |
| 37.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 308 | 0.97 | 0.00 | 0.00 | 0.00 | 4/9/2026 3:59:57 PM EST | |||
| 38.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 87 | 1.01 | 0.00 | 0.00 | 0.00 | 4/9/2026 3:59:57 PM EST | |||
| 39.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 47 | 1.73 | 0.00 | 0.00 | 0.00 | 4/9/2026 3:59:57 PM EST | |||
| 40.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 48 | 1.07 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 4/9/2026 3:59:57 PM EST |
| 41.00 | 0.00 | 0.25 | 0.13 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 325 | 1.31 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/9/2026 3:59:57 PM EST |
| 42.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 18 | 1.34 | 0.00 | 0.00 | 0.00 | 4/9/2026 3:59:57 PM EST | |||
| 43.00 | 0.00 | 0.25 | 0.13 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.38 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/9/2026 3:59:57 PM EST |
| 44.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 1 | 1.41 | 0.00 | 0.00 | 0.00 | 4/9/2026 3:59:57 PM EST | |||
| 45.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 2 | 1.11 | 0.00 | 0.00 | 0.00 | 4/9/2026 3:59:57 PM EST | |||
| 50.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 10 | 91 | 1.23 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 4/9/2026 3:59:57 PM EST | |||
| 15.00 | 0.00 | 0.45 | 0.23 | % | 0.02 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 4/9/2026 3:59:57 PM EST | |||
| 16.00 | 0.00 | 0.75 | 0.38 | 0.12 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.08 | -0.01 | 0.01 | 0.00 | 3/25/2026 | 4/9/2026 3:59:57 PM EST |
| 17.00 | 0.00 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 1,008 | 105 | 0.47 | -0.05 | 0.04 | -0.01 | 4/9/2026 | 4/9/2026 3:59:57 PM EST |
| 18.00 | 0.10 | 0.20 | 0.15 | 0.15 | 0.00 | 0.00% | 0.01 | 13 | 714 | 0.41 | -0.10 | 0.07 | -0.01 | 4/9/2026 | 4/9/2026 3:59:57 PM EST |
| 19.00 | 0.25 | 0.35 | 0.30 | 0.30 | -0.05 | -14.29% | 0.02 | 88 | 549 | 0.39 | -0.20 | 0.11 | -0.01 | 4/9/2026 | 4/9/2026 3:59:57 PM EST |
| 20.00 | 0.50 | 0.60 | 0.55 | 0.60 | -0.03 | -4.77% | 0.03 | 234 | 1,638 | 0.37 | -0.33 | 0.15 | -0.01 | 4/9/2026 | 4/9/2026 3:59:57 PM EST |
| 21.00 | 0.95 | 1.05 | 1.00 | 1.15 | +0.01 | +0.88% | 0.05 | 17 | 1,386 | 0.37 | -0.49 | 0.17 | -0.01 | 4/9/2026 | 4/9/2026 3:59:57 PM EST |
| 22.00 | 1.50 | 1.65 | 1.58 | 1.60 | +0.01 | +0.63% | 0.07 | 23 | 1,698 | 0.35 | -0.65 | 0.16 | -0.01 | 4/9/2026 | 4/9/2026 3:59:57 PM EST |
| 23.00 | 2.20 | 2.50 | 2.35 | 2.50 | +0.03 | +1.22% | 0.10 | 1 | 1,104 | 0.33 | -0.78 | 0.13 | -0.01 | 4/9/2026 | 4/9/2026 3:59:57 PM EST |
| 24.00 | 3.10 | 3.50 | 3.30 | 3.40 | +0.01 | +0.30% | 0.14 | 2 | 957 | 0.41 | -0.87 | 0.09 | -0.01 | 4/9/2026 | 4/9/2026 3:59:57 PM EST |
| 25.00 | 3.80 | 4.80 | 4.30 | 4.62 | +0.58 | +14.36% | 0.17 | 2 | 1,151 | 0.77 | -0.92 | 0.06 | -0.01 | 4/9/2026 | 4/9/2026 3:59:57 PM EST |
| 26.00 | 4.30 | 6.00 | 5.15 | 5.20 | -0.08 | -1.52% | 0.20 | 454 | 274 | 0.95 | -0.96 | 0.04 | 0.00 | 4/9/2026 | 4/9/2026 3:59:57 PM EST |
| 27.00 | 4.20 | 8.30 | 6.25 | 6.39 | +0.20 | +3.24% | 0.23 | 1,380 | 479 | 1.55 | -0.99 | 0.02 | 0.00 | 4/9/2026 | 4/9/2026 3:59:57 PM EST |
| 28.00 | 6.90 | 9.30 | 8.10 | 7.10 | +0.10 | +1.43% | 0.29 | 211 | 125 | 1.67 | -0.99 | 0.01 | 0.00 | 4/9/2026 | 4/9/2026 3:59:57 PM EST |
| 29.00 | 6.00 | 10.30 | 8.15 | 7.38 | 0.00 | 0.00% | 0.28 | 0 | 51 | 1.76 | -1.00 | 0.00 | 0.00 | 4/6/2026 | 4/9/2026 3:59:57 PM EST |
| 30.00 | 7.00 | 11.30 | 9.15 | 8.17 | 0.00 | 0.00% | 0.30 | 0 | 22 | 1.83 | -1.00 | 0.00 | 0.00 | 4/2/2026 | 4/9/2026 3:59:57 PM EST |
| 31.00 | 8.00 | 12.30 | 10.15 | 8.40 | -0.81 | -8.80% | 0.33 | 30 | 70 | 1.90 | -1.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 3:59:57 PM EST |
| 32.00 | 9.00 | 13.30 | 11.15 | 9.80 | 0.00 | 0.00% | 0.35 | 0 | 51 | 1.97 | -1.00 | 0.00 | 0.00 | 4/2/2026 | 4/9/2026 3:59:57 PM EST |
| 33.00 | 10.00 | 14.30 | 12.15 | 10.92 | 0.00 | 0.00% | 0.37 | 0 | 4 | 2.04 | -1.00 | 0.00 | 0.00 | 4/2/2026 | 4/9/2026 3:59:57 PM EST |
| 34.00 | 11.00 | 15.30 | 13.15 | 11.91 | 0.00 | 0.00% | 0.39 | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 4/2/2026 | 4/9/2026 3:59:57 PM EST |
| 35.00 | 12.00 | 16.30 | 14.15 | 13.80 | 0.00 | 0.00% | 0.40 | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 4/7/2026 | 4/9/2026 3:59:57 PM EST |
| 36.00 | 13.00 | 17.30 | 15.15 | % | 0.42 | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 4/9/2026 3:59:57 PM EST | |||
| 37.00 | 14.00 | 18.30 | 16.15 | % | 0.44 | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 4/9/2026 3:59:57 PM EST | |||
| 38.00 | 15.00 | 19.30 | 17.15 | % | 0.45 | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 4/9/2026 3:59:57 PM EST | |||
| 39.00 | 16.00 | 20.30 | 18.15 | % | 0.47 | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 4/9/2026 3:59:57 PM EST | |||
| 40.00 | 17.00 | 21.30 | 19.15 | % | 0.48 | 0 | 0 | 2.42 | -1.00 | 0.00 | 0.00 | 4/9/2026 3:59:57 PM EST | |||
| 41.00 | 18.00 | 22.30 | 20.15 | % | 0.49 | 0 | 0 | 2.47 | -1.00 | 0.00 | 0.00 | 4/9/2026 3:59:57 PM EST | |||
| 42.00 | 19.00 | 23.30 | 21.15 | % | 0.50 | 0 | 0 | 2.52 | -1.00 | 0.00 | 0.00 | 4/9/2026 3:59:57 PM EST | |||
| 43.00 | 20.00 | 24.30 | 22.15 | % | 0.52 | 0 | 0 | 2.56 | -1.00 | 0.00 | 0.00 | 4/9/2026 3:59:57 PM EST | |||
| 44.00 | 21.00 | 25.30 | 23.15 | % | 0.53 | 0 | 0 | 2.61 | -1.00 | 0.00 | 0.00 | 4/9/2026 3:59:57 PM EST | |||
| 45.00 | 22.00 | 26.30 | 24.15 | % | 0.54 | 0 | 0 | 2.65 | -1.00 | 0.00 | 0.00 | 4/9/2026 3:59:57 PM EST | |||
| 50.00 | 27.00 | 31.30 | 29.15 | % | 0.58 | 0 | 0 | 2.84 | -1.00 | 0.00 | 0.00 | 4/9/2026 3:59:57 PM EST |