Options Chain for THE CAMPBELLS COMPANY COM (CPB) - $20.94 as of 4/24/2026 4:39:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.00 | 6.60 | 10.80 | 8.70 | % | 0.72 | 0 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:16 PM EST | |||
| 13.00 | 5.60 | 9.80 | 7.70 | % | 0.59 | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:16 PM EST | |||
| 14.00 | 5.60 | 8.70 | 7.15 | 8.15 | 0.00 | 0.00% | 0.51 | 0 | 1 | 1.79 | 1.00 | 0.00 | 0.00 | 4/2/2026 | 4/24/2026 3:59:16 PM EST |
| 15.00 | 5.30 | 5.90 | 5.60 | 5.70 | +0.70 | +14.00% | 0.37 | 5 | 37 | 0.66 | 0.98 | 0.01 | 0.00 | 4/24/2026 | 4/24/2026 3:59:16 PM EST |
| 16.00 | 4.40 | 6.00 | 5.20 | 5.00 | 0.00 | 0.00% | 0.33 | 0 | 0 | 1.12 | 0.95 | 0.03 | -0.01 | 3/24/2026 | 4/24/2026 3:59:16 PM EST |
| 17.00 | 3.30 | 5.20 | 4.25 | 4.15 | 0.00 | 0.00% | 0.25 | 0 | 2 | 0.96 | 0.91 | 0.05 | -0.01 | 4/22/2026 | 4/24/2026 3:59:16 PM EST |
| 18.00 | 2.40 | 4.10 | 3.25 | 3.23 | 0.00 | 0.00% | 0.18 | 0 | 18 | 0.85 | 0.84 | 0.08 | -0.01 | 4/21/2026 | 4/24/2026 3:59:16 PM EST |
| 19.00 | 2.15 | 2.35 | 2.25 | 2.24 | 0.00 | 0.00% | 0.12 | 0 | 22 | 0.39 | 0.74 | 0.10 | -0.01 | 4/23/2026 | 4/24/2026 3:59:16 PM EST |
| 20.00 | 1.45 | 1.75 | 1.60 | 1.55 | -0.07 | -4.33% | 0.08 | 1 | 540 | 0.38 | 0.63 | 0.12 | -0.01 | 4/24/2026 | 4/24/2026 3:59:16 PM EST |
| 21.00 | 1.00 | 1.20 | 1.10 | 1.10 | -0.13 | -10.57% | 0.05 | 153 | 1,691 | 0.38 | 0.50 | 0.13 | -0.01 | 4/24/2026 | 4/24/2026 3:59:16 PM EST |
| 22.00 | 0.65 | 0.75 | 0.70 | 0.69 | -0.11 | -13.75% | 0.03 | 76 | 3,415 | 0.37 | 0.37 | 0.13 | -0.01 | 4/24/2026 | 4/24/2026 3:59:16 PM EST |
| 23.00 | 0.40 | 0.50 | 0.45 | 0.45 | -0.05 | -10.00% | 0.02 | 1 | 2,925 | 0.38 | 0.26 | 0.11 | -0.01 | 4/24/2026 | 4/24/2026 3:59:16 PM EST |
| 24.00 | 0.20 | 0.40 | 0.30 | 0.25 | -0.09 | -26.48% | 0.01 | 5 | 5,402 | 0.38 | 0.18 | 0.09 | -0.01 | 4/24/2026 | 4/24/2026 3:59:16 PM EST |
| 25.00 | 0.10 | 0.25 | 0.18 | 0.17 | -0.03 | -15.00% | 0.01 | 32 | 1,466 | 0.38 | 0.12 | 0.06 | -0.01 | 4/24/2026 | 4/24/2026 3:59:16 PM EST |
| 26.00 | 0.05 | 0.20 | 0.13 | 0.10 | -0.04 | -28.58% | 0.01 | 49 | 817 | 0.40 | 0.08 | 0.05 | 0.00 | 4/24/2026 | 4/24/2026 3:59:16 PM EST |
| 27.00 | 0.05 | 0.15 | 0.10 | 0.07 | -0.03 | -30.00% | 0.00 | 23 | 1,471 | 0.41 | 0.05 | 0.03 | 0.00 | 4/24/2026 | 4/24/2026 3:59:16 PM EST |
| 28.00 | 0.05 | 0.10 | 0.08 | 0.09 | +0.04 | +80.00% | 0.00 | 2 | 391 | 0.45 | 0.03 | 0.02 | 0.00 | 4/24/2026 | 4/24/2026 3:59:16 PM EST |
| 29.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.01 | 24 | 406 | 0.52 | 0.01 | 0.01 | 0.00 | 4/24/2026 | 4/24/2026 3:59:16 PM EST |
| 30.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 11 | 1,431 | 0.56 | 0.01 | 0.01 | 0.00 | 4/24/2026 | 4/24/2026 3:59:16 PM EST |
| 31.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 349 | 0.77 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/24/2026 3:59:16 PM EST |
| 32.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 458 | 0.64 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/24/2026 3:59:16 PM EST |
| 33.00 | 0.00 | 1.15 | 0.58 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 239 | 1.18 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/24/2026 3:59:16 PM EST |
| 34.00 | 0.00 | 0.70 | 0.35 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 30 | 1.09 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/24/2026 3:59:16 PM EST |
| 35.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 703 | 0.84 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/24/2026 3:59:16 PM EST |
| 36.00 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 24 | 1.31 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:16 PM EST | |||
| 37.00 | 0.00 | 0.95 | 0.48 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 58 | 1.35 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 4/24/2026 3:59:16 PM EST |
| 40.00 | 0.00 | 0.05 | 0.03 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 1,319 | 0.79 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/24/2026 3:59:16 PM EST |
| 45.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 422 | 0.91 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/24/2026 3:59:16 PM EST |
| 50.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 870 | 1.01 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/24/2026 3:59:16 PM EST |
| 55.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 101 | 1.09 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/24/2026 3:59:16 PM EST |
| 60.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 40 | 1.17 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 4/24/2026 3:59:16 PM EST |
| 65.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 106 | 1.24 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/24/2026 3:59:16 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.00 | 0.00 | 1.30 | 0.65 | % | 0.05 | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:16 PM EST | |||
| 13.00 | 0.00 | 2.15 | 1.08 | % | 0.08 | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:16 PM EST | |||
| 14.00 | 0.00 | 0.80 | 0.40 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 7 | 1.16 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/24/2026 3:59:16 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.47 | -0.02 | 0.01 | 0.00 | 4/14/2026 | 4/24/2026 3:59:16 PM EST |
| 16.00 | 0.05 | 0.10 | 0.08 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 274 | 0.42 | -0.05 | 0.03 | -0.01 | 4/20/2026 | 4/24/2026 3:59:16 PM EST |
| 17.00 | 0.10 | 0.20 | 0.15 | 0.19 | +0.04 | +26.67% | 0.01 | 7 | 86 | 0.41 | -0.09 | 0.05 | -0.01 | 4/24/2026 | 4/24/2026 3:59:16 PM EST |
| 18.00 | 0.25 | 0.40 | 0.33 | 0.35 | +0.10 | +40.00% | 0.02 | 89 | 288 | 0.42 | -0.16 | 0.08 | -0.01 | 4/24/2026 | 4/24/2026 3:59:16 PM EST |
| 19.00 | 0.45 | 0.60 | 0.53 | 0.55 | +0.05 | +10.00% | 0.03 | 8 | 2,352 | 0.39 | -0.26 | 0.10 | -0.01 | 4/24/2026 | 4/24/2026 3:59:16 PM EST |
| 20.00 | 0.80 | 0.95 | 0.88 | 0.85 | +0.02 | +2.41% | 0.04 | 95 | 1,134 | 0.39 | -0.37 | 0.12 | -0.01 | 4/24/2026 | 4/24/2026 3:59:16 PM EST |
| 21.00 | 1.30 | 1.40 | 1.35 | 1.40 | +0.19 | +15.71% | 0.06 | 200 | 4,923 | 0.38 | -0.50 | 0.13 | -0.01 | 4/24/2026 | 4/24/2026 3:59:16 PM EST |
| 22.00 | 1.90 | 2.15 | 2.03 | 2.10 | +0.31 | +17.32% | 0.09 | 20 | 1,102 | 0.39 | -0.63 | 0.13 | -0.01 | 4/24/2026 | 4/24/2026 3:59:16 PM EST |
| 23.00 | 2.60 | 2.85 | 2.73 | 2.85 | +0.20 | +7.55% | 0.12 | 30 | 324 | 0.37 | -0.74 | 0.11 | -0.01 | 4/24/2026 | 4/24/2026 3:59:16 PM EST |
| 24.00 | 2.60 | 4.00 | 3.30 | 3.45 | 0.00 | 0.00% | 0.14 | 0 | 382 | 0.52 | -0.82 | 0.09 | -0.01 | 4/23/2026 | 4/24/2026 3:59:16 PM EST |
| 25.00 | 4.10 | 4.90 | 4.50 | 4.16 | 0.00 | 0.00% | 0.18 | 0 | 1,004 | 0.59 | -0.88 | 0.06 | -0.01 | 4/23/2026 | 4/24/2026 3:59:16 PM EST |
| 26.00 | 4.40 | 6.60 | 5.50 | 5.20 | 0.00 | 0.00% | 0.21 | 0 | 568 | 0.93 | -0.92 | 0.05 | 0.00 | 4/23/2026 | 4/24/2026 3:59:16 PM EST |
| 27.00 | 5.30 | 8.50 | 6.90 | 6.27 | 0.00 | 0.00% | 0.26 | 0 | 96 | 1.31 | -0.95 | 0.03 | 0.00 | 4/16/2026 | 4/24/2026 3:59:16 PM EST |
| 28.00 | 6.10 | 8.70 | 7.40 | 7.98 | 0.00 | 0.00% | 0.26 | 0 | 183 | 1.28 | -0.97 | 0.02 | 0.00 | 4/13/2026 | 4/24/2026 3:59:16 PM EST |
| 29.00 | 7.10 | 10.50 | 8.80 | 8.57 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.44 | -0.99 | 0.01 | 0.00 | 4/13/2026 | 4/24/2026 3:59:16 PM EST |
| 30.00 | 7.40 | 10.50 | 8.95 | % | 0.30 | 0 | 4 | 1.15 | -0.99 | 0.01 | 0.00 | 4/24/2026 3:59:16 PM EST | |||
| 31.00 | 8.50 | 12.50 | 10.50 | 10.38 | 0.00 | 0.00% | 0.34 | 0 | 1 | 1.60 | -1.00 | 0.00 | 0.00 | 4/9/2026 | 4/24/2026 3:59:16 PM EST |
| 32.00 | 9.40 | 13.50 | 11.45 | % | 0.36 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:16 PM EST | |||
| 33.00 | 10.40 | 14.50 | 12.45 | % | 0.38 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:16 PM EST | |||
| 34.00 | 11.40 | 15.50 | 13.45 | % | 0.40 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:16 PM EST | |||
| 35.00 | 12.40 | 16.50 | 14.45 | 14.66 | 0.00 | 0.00% | 0.41 | 0 | 3 | 1.77 | -1.00 | 0.00 | 0.00 | 3/25/2026 | 4/24/2026 3:59:16 PM EST |
| 36.00 | 13.40 | 17.50 | 15.45 | % | 0.43 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:16 PM EST | |||
| 37.00 | 14.40 | 18.50 | 16.45 | 16.10 | 0.00 | 0.00% | 0.44 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 4/10/2026 | 4/24/2026 3:59:16 PM EST |
| 40.00 | 17.40 | 21.50 | 19.45 | % | 0.49 | 0 | 11 | 2.02 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:16 PM EST | |||
| 45.00 | 22.40 | 26.50 | 24.45 | 24.40 | 0.00 | 0.00% | 0.54 | 0 | 400 | 2.20 | -1.00 | 0.00 | 0.00 | 4/9/2026 | 4/24/2026 3:59:16 PM EST |
| 50.00 | 27.40 | 31.50 | 29.45 | % | 0.59 | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:16 PM EST | |||
| 55.00 | 32.40 | 36.50 | 34.45 | % | 0.63 | 0 | 0 | 2.49 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:16 PM EST | |||
| 60.00 | 37.40 | 41.50 | 39.45 | % | 0.66 | 0 | 0 | 2.61 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:16 PM EST | |||
| 65.00 | 42.50 | 46.50 | 44.50 | 44.90 | 0.00 | 0.00% | 0.68 | 0 | 0 | 2.73 | -1.00 | 0.00 | 0.00 | 4/13/2026 | 4/24/2026 3:59:16 PM EST |