Options Chain for THE CAMPBELLS COMPANY COM (CPB) - $23.01 as of 6/30/2026 12:32:54 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 | 9.90 | 12.30 | 11.10 | 8.55 | 0.00 | 0.00% | 0.92 | 0 | 1 | 5.68 | 1.00 | 0.00 | 0.00 | 6/22/2026 | 6/30/2026 2:59:10 PM EST |
| 13.00 | 9.10 | 11.30 | 10.20 | % | 0.78 | 0 | 0 | 5.16 | 1.00 | 0.00 | 0.00 | 6/30/2026 2:59:10 PM EST | |||
| 14.00 | 7.90 | 10.30 | 9.10 | % | 0.65 | 0 | 0 | 4.68 | 1.00 | 0.00 | 0.00 | 6/30/2026 2:59:10 PM EST | |||
| 15.00 | 7.10 | 9.30 | 8.20 | % | 0.55 | 0 | 0 | 4.23 | 1.00 | 0.00 | 0.00 | 6/30/2026 2:59:10 PM EST | |||
| 15.50 | 6.40 | 8.80 | 7.60 | % | 0.49 | 0 | 0 | 4.02 | 1.00 | 0.00 | 0.00 | 6/30/2026 2:59:10 PM EST | |||
| 16.00 | 5.90 | 8.30 | 7.10 | 6.85 | 0.00 | 0.00% | 0.44 | 0 | 2 | 3.82 | 1.00 | 0.00 | 0.00 | 6/26/2026 | 6/30/2026 2:59:10 PM EST |
| 16.50 | 5.60 | 7.80 | 6.70 | % | 0.41 | 0 | 0 | 3.62 | 1.00 | 0.00 | 0.00 | 6/30/2026 2:59:10 PM EST | |||
| 17.00 | 4.90 | 7.30 | 6.10 | 3.65 | 0.00 | 0.00% | 0.36 | 0 | 1 | 3.42 | 1.00 | 0.00 | 0.00 | 6/22/2026 | 6/30/2026 2:59:10 PM EST |
| 17.50 | 4.50 | 6.80 | 5.65 | 5.30 | 0.00 | 0.00% | 0.32 | 0 | 3 | 3.23 | 1.00 | 0.00 | 0.00 | 6/26/2026 | 6/30/2026 2:59:10 PM EST |
| 18.00 | 3.20 | 6.30 | 4.75 | 2.78 | 0.00 | 0.00% | 0.26 | 0 | 1 | 3.04 | 1.00 | 0.00 | 0.00 | 6/22/2026 | 6/30/2026 2:59:10 PM EST |
| 18.50 | 3.50 | 5.80 | 4.65 | 2.33 | 0.00 | 0.00% | 0.25 | 0 | 0 | 2.86 | 1.00 | 0.00 | 0.00 | 6/22/2026 | 6/30/2026 2:59:10 PM EST |
| 19.00 | 3.00 | 4.60 | 3.80 | 3.85 | 0.00 | 0.00% | 0.20 | 0 | 2 | 2.10 | 1.00 | 0.00 | 0.00 | 6/29/2026 | 6/30/2026 2:59:10 PM EST |
| 19.50 | 2.50 | 4.40 | 3.45 | 3.20 | 0.00 | 0.00% | 0.18 | 0 | 2 | 2.18 | 1.00 | 0.00 | 0.00 | 6/29/2026 | 6/30/2026 2:59:10 PM EST |
| 20.00 | 2.15 | 2.60 | 2.38 | 2.80 | 0.00 | 0.00% | 0.12 | 0 | 23 | 0.98 | 1.00 | 0.00 | 0.00 | 6/29/2026 | 6/30/2026 2:59:10 PM EST |
| 20.50 | 1.60 | 2.40 | 2.00 | 2.35 | 0.00 | 0.00% | 0.10 | 0 | 520 | 1.07 | 1.00 | 0.00 | 0.00 | 6/29/2026 | 6/30/2026 2:59:10 PM EST |
| 21.00 | 1.25 | 1.35 | 1.30 | 1.30 | -0.50 | -27.78% | 0.06 | 12 | 138 | 0.53 | 1.00 | 0.00 | 0.00 | 6/30/2026 | 6/30/2026 2:59:10 PM EST |
| 21.50 | 0.60 | 1.10 | 0.85 | 0.98 | -0.42 | -30.00% | 0.04 | 3 | 346 | 0.54 | 0.81 | 0.50 | 0.00 | 6/30/2026 | 6/30/2026 2:59:10 PM EST |
| 22.00 | 0.40 | 0.60 | 0.50 | 0.49 | -0.41 | -45.56% | 0.02 | 21 | 281 | 0.35 | 0.58 | 0.46 | -0.01 | 6/30/2026 | 6/30/2026 2:59:10 PM EST |
| 22.50 | 0.20 | 0.35 | 0.28 | 0.32 | -0.38 | -54.29% | 0.01 | 77 | 248 | 0.37 | 0.37 | 0.38 | -0.01 | 6/30/2026 | 6/30/2026 2:59:10 PM EST |
| 23.00 | 0.05 | 0.25 | 0.15 | 0.15 | -0.25 | -62.50% | 0.01 | 17 | 362 | 0.34 | 0.21 | 0.27 | -0.01 | 6/30/2026 | 6/30/2026 2:59:10 PM EST |
| 23.50 | 0.00 | 0.15 | 0.08 | 0.07 | -0.15 | -68.19% | 0.00 | 37 | 137 | 0.43 | 0.11 | 0.17 | -0.01 | 6/30/2026 | 6/30/2026 2:59:10 PM EST |
| 24.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.51 | 0.05 | 0.10 | 0.00 | 6/24/2026 | 6/30/2026 2:59:10 PM EST |
| 24.50 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.53 | 0.02 | 0.05 | 0.00 | 6/29/2026 | 6/30/2026 2:59:10 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 87 | 0.50 | 0.01 | 0.02 | 0.00 | 6/29/2026 | 6/30/2026 2:59:10 PM EST |
| 25.50 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.31 | 0.00 | 0.01 | 0.00 | 6/10/2026 | 6/30/2026 2:59:10 PM EST |
| 26.00 | 0.00 | 0.20 | 0.10 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.87 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 6/30/2026 2:59:10 PM EST |
| 26.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 6/30/2026 2:59:10 PM EST | |||
| 27.00 | 0.00 | 1.70 | 0.85 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 1 | 2.30 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/30/2026 2:59:10 PM EST |
| 28.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 2.79 | 0.00 | 0.00 | 0.00 | 6/30/2026 2:59:10 PM EST | |||
| 29.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.15 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/30/2026 2:59:10 PM EST |
| 30.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 18 | 2.15 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/30/2026 2:59:10 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 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 2.59 | 0.00 | 0.00 | 0.00 | 6/30/2026 2:59:10 PM EST | |||
| 13.00 | 0.00 | 0.30 | 0.15 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.41 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 6/30/2026 2:59:10 PM EST |
| 14.00 | 0.00 | 0.55 | 0.28 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.56 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 6/30/2026 2:59:10 PM EST |
| 15.00 | 0.00 | 0.10 | 0.05 | 0.04 | % | 0.00 | 4 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 6/30/2026 2:59:10 PM EST | |
| 15.50 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.46 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 6/30/2026 2:59:10 PM EST |
| 16.00 | 0.00 | 0.10 | 0.05 | 0.05 | % | 0.00 | 2 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 6/30/2026 2:59:10 PM EST | |
| 16.50 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.84 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 6/30/2026 2:59:10 PM EST |
| 17.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.14 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 6/30/2026 2:59:10 PM EST |
| 17.50 | 0.00 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.04 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 6/30/2026 2:59:10 PM EST |
| 18.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.94 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 6/30/2026 2:59:10 PM EST |
| 18.50 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 8 | 1.32 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 6/30/2026 2:59:10 PM EST |
| 19.00 | 0.00 | 0.55 | 0.28 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 37 | 1.19 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 6/30/2026 2:59:10 PM EST |
| 19.50 | 0.00 | 0.20 | 0.10 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 49 | 0.70 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 6/30/2026 2:59:10 PM EST |
| 20.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 96 | 0.54 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 6/30/2026 2:59:10 PM EST |
| 20.50 | 0.05 | 0.15 | 0.10 | 0.10 | +0.04 | +66.67% | 0.00 | 2 | 42 | 0.37 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 6/30/2026 2:59:10 PM EST |
| 21.00 | 0.10 | 0.25 | 0.18 | 0.14 | +0.06 | +75.00% | 0.01 | 19 | 3,016 | 0.35 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 6/30/2026 2:59:10 PM EST |
| 21.50 | 0.10 | 0.40 | 0.25 | 0.35 | +0.20 | +133.34% | 0.01 | 22 | 247 | 0.28 | -0.19 | 0.50 | 0.00 | 6/30/2026 | 6/30/2026 2:59:10 PM EST |
| 22.00 | 0.45 | 0.65 | 0.55 | 0.45 | +0.20 | +80.00% | 0.03 | 13 | 96 | 0.33 | -0.42 | 0.46 | -0.01 | 6/30/2026 | 6/30/2026 2:59:10 PM EST |
| 22.50 | 0.75 | 0.90 | 0.83 | 0.75 | +0.30 | +66.67% | 0.04 | 2,333 | 174 | 0.29 | -0.63 | 0.38 | -0.01 | 6/30/2026 | 6/30/2026 2:59:10 PM EST |
| 23.00 | 1.10 | 1.40 | 1.25 | 1.23 | +0.53 | +75.72% | 0.05 | 3 | 156 | 0.30 | -0.79 | 0.27 | -0.01 | 6/30/2026 | 6/30/2026 2:59:10 PM EST |
| 23.50 | 0.80 | 3.60 | 2.20 | 1.28 | 0.00 | 0.00% | 0.09 | 0 | 2 | 1.83 | -0.89 | 0.17 | -0.01 | 6/29/2026 | 6/30/2026 2:59:10 PM EST |
| 24.00 | 1.15 | 3.60 | 2.38 | 1.60 | 0.00 | 0.00% | 0.10 | 0 | 2 | 1.59 | -0.95 | 0.10 | 0.00 | 6/29/2026 | 6/30/2026 2:59:10 PM EST |
| 24.50 | 1.50 | 4.20 | 2.85 | 2.13 | 0.00 | 0.00% | 0.12 | 0 | 3 | 1.78 | -0.98 | 0.05 | 0.00 | 6/29/2026 | 6/30/2026 2:59:10 PM EST |
| 25.00 | 1.85 | 4.20 | 3.03 | 2.55 | 0.00 | 0.00% | 0.12 | 0 | 0 | 1.51 | -0.99 | 0.02 | 0.00 | 6/29/2026 | 6/30/2026 2:59:10 PM EST |
| 25.50 | 2.20 | 5.00 | 3.60 | % | 0.14 | 0 | 0 | 1.83 | -1.00 | 0.01 | 0.00 | 6/30/2026 2:59:10 PM EST | |||
| 26.00 | 2.70 | 5.00 | 3.85 | % | 0.15 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 6/30/2026 2:59:10 PM EST | |||
| 26.50 | 3.20 | 6.20 | 4.70 | % | 0.18 | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 6/30/2026 2:59:10 PM EST | |||
| 27.00 | 3.70 | 6.90 | 5.30 | % | 0.20 | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 6/30/2026 2:59:10 PM EST | |||
| 28.00 | 4.70 | 7.20 | 5.95 | % | 0.21 | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 6/30/2026 2:59:10 PM EST | |||
| 29.00 | 5.60 | 8.20 | 6.90 | % | 0.24 | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 6/30/2026 2:59:10 PM EST | |||
| 30.00 | 6.60 | 9.20 | 7.90 | % | 0.26 | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 6/30/2026 2:59:10 PM EST |