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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 6.20 | 9.80 | 8.00 | 8.15 | % | 0.57 | 1 | 0 | 1.42 | 0.99 | 0.00 | 0.00 | 4/2/2026 | 4/2/2026 2:58:27 PM EST | |
| 15.00 | 6.50 | 8.50 | 7.50 | 7.30 | % | 0.50 | 24 | 0 | 1.15 | 0.99 | 0.01 | 0.00 | 4/2/2026 | 4/2/2026 2:58:27 PM EST | |
| 16.00 | 5.20 | 7.70 | 6.45 | 5.00 | 0.00 | 0.00% | 0.40 | 0 | 0 | 1.10 | 0.97 | 0.02 | 0.00 | 3/24/2026 | 4/2/2026 2:58:27 PM EST |
| 17.00 | 4.60 | 6.80 | 5.70 | % | 0.34 | 0 | 0 | 1.01 | 0.94 | 0.03 | -0.01 | 4/2/2026 2:58:27 PM EST | |||
| 18.00 | 3.00 | 6.00 | 4.50 | 4.39 | 0.00 | 0.00% | 0.25 | 0 | 9 | 0.95 | 0.89 | 0.04 | -0.01 | 3/30/2026 | 4/2/2026 2:58:27 PM EST |
| 19.00 | 3.40 | 5.00 | 4.20 | 3.40 | 0.00 | 0.00% | 0.22 | 0 | 15 | 0.54 | 0.83 | 0.06 | -0.01 | 3/27/2026 | 4/2/2026 2:58:27 PM EST |
| 20.00 | 2.55 | 3.30 | 2.93 | 3.00 | +0.08 | +2.74% | 0.15 | 2 | 156 | 0.38 | 0.76 | 0.08 | -0.01 | 4/2/2026 | 4/2/2026 2:58:27 PM EST |
| 21.00 | 2.10 | 2.50 | 2.30 | 2.25 | +0.20 | +9.76% | 0.11 | 164 | 923 | 0.37 | 0.67 | 0.09 | -0.01 | 4/2/2026 | 4/2/2026 2:58:27 PM EST |
| 22.00 | 1.70 | 1.90 | 1.80 | 1.69 | +0.03 | +1.81% | 0.08 | 5 | 2,220 | 0.37 | 0.57 | 0.10 | -0.01 | 4/2/2026 | 4/2/2026 2:58:27 PM EST |
| 23.00 | 1.20 | 1.40 | 1.30 | 1.24 | +0.04 | +3.34% | 0.06 | 16 | 2,782 | 0.36 | 0.47 | 0.11 | -0.01 | 4/2/2026 | 4/2/2026 2:58:27 PM EST |
| 24.00 | 0.85 | 0.90 | 0.88 | 0.90 | +0.05 | +5.89% | 0.04 | 4,277 | 1,199 | 0.37 | 0.36 | 0.10 | -0.01 | 4/2/2026 | 4/2/2026 2:58:27 PM EST |
| 25.00 | 0.55 | 0.60 | 0.58 | 0.45 | -0.10 | -18.19% | 0.02 | 14 | 1,163 | 0.34 | 0.27 | 0.09 | -0.01 | 4/2/2026 | 4/2/2026 2:58:27 PM EST |
| 26.00 | 0.35 | 0.45 | 0.40 | 0.37 | -0.01 | -2.64% | 0.02 | 23 | 334 | 0.35 | 0.19 | 0.08 | -0.01 | 4/2/2026 | 4/2/2026 2:58:27 PM EST |
| 27.00 | 0.10 | 0.40 | 0.25 | 0.20 | 0.00 | 0.00% | 0.01 | 36 | 1,435 | 0.35 | 0.14 | 0.06 | -0.01 | 4/2/2026 | 4/2/2026 2:58:27 PM EST |
| 28.00 | 0.10 | 0.20 | 0.15 | 0.15 | 0.00 | 0.00% | 0.01 | 52 | 423 | 0.33 | 0.10 | 0.05 | 0.00 | 4/2/2026 | 4/2/2026 2:58:27 PM EST |
| 29.00 | 0.10 | 0.15 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 418 | 0.38 | 0.06 | 0.03 | 0.00 | 4/1/2026 | 4/2/2026 2:58:27 PM EST |
| 30.00 | 0.05 | 0.10 | 0.08 | 0.09 | -0.01 | -10.00% | 0.00 | 2 | 1,374 | 0.37 | 0.04 | 0.03 | 0.00 | 4/2/2026 | 4/2/2026 2:58:27 PM EST |
| 31.00 | 0.05 | 0.30 | 0.18 | 0.10 | +0.01 | +11.12% | 0.01 | 2 | 329 | 0.46 | 0.03 | 0.02 | 0.00 | 4/2/2026 | 4/2/2026 2:58:27 PM EST |
| 32.00 | 0.00 | 0.35 | 0.18 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 458 | 0.61 | 0.02 | 0.01 | 0.00 | 3/23/2026 | 4/2/2026 2:58:27 PM EST |
| 33.00 | 0.00 | 1.10 | 0.55 | 0.05 | 0.00 | 0.00% | 0.02 | 1 | 239 | 0.93 | 0.01 | 0.01 | 0.00 | 4/2/2026 | 4/2/2026 2:58:27 PM EST |
| 34.00 | 0.00 | 2.60 | 1.30 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 30 | 1.39 | 0.01 | 0.00 | 0.00 | 4/1/2026 | 4/2/2026 2:58:27 PM EST |
| 35.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 706 | 0.63 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 4/2/2026 2:58:27 PM EST |
| 36.00 | 0.00 | 1.70 | 0.85 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 24 | 1.22 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 4/2/2026 2:58:27 PM EST |
| 37.00 | 0.00 | 2.60 | 1.30 | 0.21 | 0.00 | 0.00% | 0.04 | 0 | 58 | 1.51 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 4/2/2026 2:58:27 PM EST |
| 40.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,329 | 0.60 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 4/2/2026 2:58:27 PM EST |
| 45.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 422 | 0.77 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/2/2026 2:58:27 PM EST |
| 50.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 860 | 1.01 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 4/2/2026 2:58:27 PM EST |
| 55.00 | 0.00 | 0.25 | 0.13 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 91 | 1.10 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 4/2/2026 2:58:27 PM EST |
| 60.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.18 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 4/2/2026 2:58:27 PM EST |
| 65.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 86 | 0.99 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 0.00 | 2.60 | 1.30 | 0.38 | 0.00 | 0.00% | 0.09 | 0 | 3 | 1.85 | -0.01 | 0.00 | 0.00 | 3/30/2026 | 4/2/2026 2:58:27 PM EST |
| 15.00 | 0.00 | 0.35 | 0.18 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.36 | -0.01 | 0.01 | 0.00 | 3/25/2026 | 4/2/2026 2:58:27 PM EST |
| 16.00 | 0.00 | 1.55 | 0.78 | 0.15 | 0.00 | 0.00% | 0.05 | 0 | 257 | 1.15 | -0.03 | 0.02 | 0.00 | 4/1/2026 | 4/2/2026 2:58:27 PM EST |
| 17.00 | 0.10 | 1.55 | 0.83 | 0.20 | 0.00 | 0.00% | 0.05 | 0 | 23 | 0.71 | -0.06 | 0.03 | -0.01 | 4/1/2026 | 4/2/2026 2:58:27 PM EST |
| 18.00 | 0.20 | 0.40 | 0.30 | 0.77 | +0.42 | +120.00% | 0.02 | 1 | 117 | 0.44 | -0.11 | 0.04 | -0.01 | 4/2/2026 | 4/2/2026 2:58:27 PM EST |
| 19.00 | 0.45 | 0.55 | 0.50 | 0.50 | 0.00 | 0.00% | 0.03 | 0 | 1,007 | 0.37 | -0.17 | 0.06 | -0.01 | 4/1/2026 | 4/2/2026 2:58:27 PM EST |
| 20.00 | 0.65 | 0.70 | 0.68 | 0.78 | +0.08 | +11.43% | 0.03 | 76 | 635 | 0.39 | -0.24 | 0.08 | -0.01 | 4/2/2026 | 4/2/2026 2:58:27 PM EST |
| 21.00 | 0.95 | 1.20 | 1.08 | 1.06 | +0.02 | +1.93% | 0.05 | 6 | 630 | 0.40 | -0.33 | 0.09 | -0.01 | 4/2/2026 | 4/2/2026 2:58:27 PM EST |
| 22.00 | 1.35 | 1.65 | 1.50 | 1.39 | -0.16 | -10.33% | 0.07 | 17 | 998 | 0.37 | -0.43 | 0.10 | -0.01 | 4/2/2026 | 4/2/2026 2:58:27 PM EST |
| 23.00 | 1.90 | 2.00 | 1.95 | 1.88 | -0.25 | -11.74% | 0.08 | 54 | 340 | 0.36 | -0.53 | 0.11 | -0.01 | 4/2/2026 | 4/2/2026 2:58:27 PM EST |
| 24.00 | 2.10 | 2.65 | 2.38 | 2.57 | -0.38 | -12.89% | 0.10 | 2 | 391 | 0.38 | -0.64 | 0.10 | -0.01 | 4/2/2026 | 4/2/2026 2:58:27 PM EST |
| 25.00 | 2.85 | 3.50 | 3.18 | 3.34 | -0.36 | -9.73% | 0.13 | 20 | 1,051 | 0.37 | -0.73 | 0.09 | -0.01 | 4/2/2026 | 4/2/2026 2:58:27 PM EST |
| 26.00 | 3.10 | 4.90 | 4.00 | 5.36 | 0.00 | 0.00% | 0.15 | 0 | 556 | 0.61 | -0.81 | 0.08 | -0.01 | 3/20/2026 | 4/2/2026 2:58:27 PM EST |
| 27.00 | 4.00 | 5.60 | 4.80 | 5.30 | 0.00 | 0.00% | 0.18 | 0 | 244 | 0.59 | -0.86 | 0.06 | -0.01 | 4/1/2026 | 4/2/2026 2:58:27 PM EST |
| 28.00 | 4.90 | 7.20 | 6.05 | 7.44 | 0.00 | 0.00% | 0.22 | 0 | 1,326 | 0.82 | -0.90 | 0.05 | 0.00 | 3/19/2026 | 4/2/2026 2:58:27 PM EST |
| 29.00 | 5.00 | 7.10 | 6.05 | 8.20 | 0.00 | 0.00% | 0.21 | 0 | 458 | 0.52 | -0.94 | 0.03 | 0.00 | 3/17/2026 | 4/2/2026 2:58:27 PM EST |
| 30.00 | 7.00 | 9.10 | 8.05 | 8.73 | 0.00 | 0.00% | 0.27 | 0 | 743 | 0.84 | -0.96 | 0.03 | 0.00 | 3/20/2026 | 4/2/2026 2:58:27 PM EST |
| 31.00 | 6.60 | 11.10 | 8.85 | 10.10 | 0.00 | 0.00% | 0.29 | 0 | 1,386 | 1.22 | -0.97 | 0.02 | 0.00 | 3/20/2026 | 4/2/2026 2:58:27 PM EST |
| 32.00 | 7.80 | 12.00 | 9.90 | 5.30 | 0.00 | 0.00% | 0.31 | 0 | 19 | 1.24 | -0.98 | 0.01 | 0.00 | 2/23/2026 | 4/2/2026 2:58:27 PM EST |
| 33.00 | 8.80 | 13.00 | 10.90 | 6.12 | 0.00 | 0.00% | 0.33 | 0 | 46 | 1.29 | -0.99 | 0.01 | 0.00 | 2/2/2026 | 4/2/2026 2:58:27 PM EST |
| 34.00 | 9.70 | 14.00 | 11.85 | 8.07 | 0.00 | 0.00% | 0.35 | 0 | 3 | 1.33 | -0.99 | 0.00 | 0.00 | 3/2/2026 | 4/2/2026 2:58:27 PM EST |
| 35.00 | 10.70 | 15.00 | 12.85 | 14.66 | 0.00 | 0.00% | 0.37 | 0 | 380 | 1.37 | -1.00 | 0.00 | 0.00 | 3/25/2026 | 4/2/2026 2:58:27 PM EST |
| 36.00 | 11.70 | 16.00 | 13.85 | 15.07 | 0.00 | 0.00% | 0.38 | 0 | 1 | 1.41 | -1.00 | 0.00 | 0.00 | 3/16/2026 | 4/2/2026 2:58:27 PM EST |
| 37.00 | 12.70 | 17.00 | 14.85 | 15.20 | 0.00 | 0.00% | 0.40 | 0 | 4 | 1.45 | -1.00 | 0.00 | 0.00 | 4/1/2026 | 4/2/2026 2:58:27 PM EST |
| 40.00 | 15.70 | 20.00 | 17.85 | 19.25 | 0.00 | 0.00% | 0.45 | 0 | 75 | 1.59 | -1.00 | 0.00 | 0.00 | 3/20/2026 | 4/2/2026 2:58:27 PM EST |
| 45.00 | 20.60 | 25.10 | 22.85 | 14.20 | 0.00 | 0.00% | 0.51 | 0 | 400 | 1.75 | -1.00 | 0.00 | 0.00 | 11/14/2025 | 4/2/2026 2:58:27 PM EST |
| 50.00 | 25.70 | 30.00 | 27.85 | 22.90 | 0.00 | 0.00% | 0.56 | 0 | 1 | 1.88 | -1.00 | 0.00 | 0.00 | 2/3/2026 | 4/2/2026 2:58:27 PM EST |
| 55.00 | 30.70 | 35.00 | 32.85 | % | 0.60 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 4/2/2026 2:58:27 PM EST | |||
| 60.00 | 35.70 | 40.00 | 37.85 | % | 0.63 | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 4/2/2026 2:58:27 PM EST | |||
| 65.00 | 40.70 | 45.00 | 42.85 | % | 0.66 | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 4/2/2026 2:58:27 PM EST |