Options Chain for THE CAMPBELLS COMPANY COM (CPB) - $22.27 as of 7/1/2026 12:33:09 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 | 10.90 | 12.80 | 11.85 | 11.50 | +2.56 | +28.64% | 0.99 | 6 | 2 | 4.15 | 1.00 | 0.00 | 0.00 | 7/1/2026 | 7/1/2026 4:00:09 PM EST |
| 13.00 | 9.50 | 12.00 | 10.75 | 10.08 | 0.00 | 0.00% | 0.83 | 0 | 0 | 3.98 | 1.00 | 0.00 | 0.00 | 6/10/2026 | 7/1/2026 4:00:09 PM EST |
| 14.00 | 9.10 | 10.80 | 9.95 | 6.10 | 0.00 | 0.00% | 0.71 | 0 | 0 | 3.44 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 7/1/2026 4:00:09 PM EST |
| 15.00 | 6.70 | 10.00 | 8.35 | 6.07 | 0.00 | 0.00% | 0.56 | 0 | 2 | 3.29 | 1.00 | 0.00 | 0.00 | 6/18/2026 | 7/1/2026 4:00:09 PM EST |
| 15.50 | 6.70 | 9.50 | 8.10 | 7.93 | +0.96 | +13.78% | 0.52 | 9 | 3 | 3.13 | 1.00 | 0.00 | 0.00 | 7/1/2026 | 7/1/2026 4:00:09 PM EST |
| 16.00 | 7.10 | 8.70 | 7.90 | 6.48 | 0.00 | 0.00% | 0.49 | 0 | 0 | 2.74 | 1.00 | 0.00 | 0.00 | 6/30/2026 | 7/1/2026 4:00:09 PM EST |
| 16.50 | 5.80 | 8.80 | 7.30 | % | 0.44 | 0 | 0 | 3.06 | 1.00 | 0.00 | 0.00 | 7/1/2026 4:00:09 PM EST | |||
| 17.00 | 4.60 | 8.00 | 6.30 | 6.45 | +0.97 | +17.71% | 0.37 | 2 | 0 | 2.68 | 1.00 | 0.00 | 0.00 | 7/1/2026 | 7/1/2026 4:00:09 PM EST |
| 17.50 | 5.20 | 7.00 | 6.10 | 4.98 | 0.00 | 0.00% | 0.35 | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 6/30/2026 | 7/1/2026 4:00:09 PM EST |
| 18.00 | 3.70 | 7.10 | 5.40 | 5.20 | +0.70 | +15.56% | 0.30 | 5 | 5 | 2.47 | 1.00 | 0.00 | 0.00 | 7/1/2026 | 7/1/2026 4:00:09 PM EST |
| 18.50 | 3.90 | 6.60 | 5.25 | % | 0.28 | 0 | 0 | 2.33 | 1.00 | 0.00 | 0.00 | 7/1/2026 4:00:09 PM EST | |||
| 19.00 | 3.00 | 5.70 | 4.35 | 4.50 | +1.15 | +34.33% | 0.23 | 105 | 25 | 1.93 | 1.00 | 0.00 | 0.00 | 7/1/2026 | 7/1/2026 4:00:09 PM EST |
| 19.50 | 3.70 | 5.30 | 4.50 | 3.70 | +2.45 | +196.00% | 0.23 | 10 | 9 | 1.87 | 1.00 | 0.00 | 0.00 | 7/1/2026 | 7/1/2026 4:00:09 PM EST |
| 20.00 | 2.90 | 4.10 | 3.50 | 3.37 | +0.13 | +4.02% | 0.17 | 2,407 | 461 | 1.29 | 1.00 | 0.00 | 0.00 | 7/1/2026 | 7/1/2026 4:00:09 PM EST |
| 20.50 | 2.65 | 3.70 | 3.18 | 3.00 | +1.05 | +53.85% | 0.16 | 701 | 225 | 1.24 | 1.00 | 0.00 | 0.00 | 7/1/2026 | 7/1/2026 4:00:09 PM EST |
| 21.00 | 2.20 | 3.80 | 3.00 | 2.38 | +1.13 | +90.40% | 0.14 | 10,459 | 3,668 | 1.49 | 1.00 | 0.00 | 0.00 | 7/1/2026 | 7/1/2026 4:00:09 PM EST |
| 21.50 | 0.95 | 2.80 | 1.88 | 2.10 | +0.96 | +84.22% | 0.09 | 9 | 188 | 1.07 | 1.00 | 0.00 | 0.00 | 7/1/2026 | 7/1/2026 4:00:09 PM EST |
| 22.00 | 1.20 | 2.50 | 1.85 | 1.38 | +0.77 | +126.23% | 0.08 | 97 | 8,938 | 1.06 | 0.87 | 0.31 | 0.00 | 7/1/2026 | 7/1/2026 4:00:09 PM EST |
| 22.50 | 0.55 | 1.85 | 1.20 | 0.90 | +0.52 | +136.85% | 0.05 | 35 | 388 | 0.85 | 0.81 | 0.44 | 0.00 | 7/1/2026 | 7/1/2026 4:00:09 PM EST |
| 23.00 | 0.55 | 0.80 | 0.68 | 0.65 | +0.43 | +195.46% | 0.03 | 73 | 4,215 | 0.33 | 0.61 | 0.41 | -0.01 | 7/1/2026 | 7/1/2026 4:00:09 PM EST |
| 23.50 | 0.05 | 0.55 | 0.30 | 0.45 | +0.20 | +80.00% | 0.01 | 69 | 463 | 0.25 | 0.42 | 0.33 | -0.01 | 7/1/2026 | 7/1/2026 4:00:09 PM EST |
| 24.00 | 0.25 | 0.50 | 0.38 | 0.32 | +0.22 | +220.00% | 0.02 | 113 | 1,991 | 0.41 | 0.28 | 0.25 | -0.01 | 7/1/2026 | 7/1/2026 4:00:09 PM EST |
| 24.50 | 0.05 | 0.25 | 0.15 | 0.25 | +0.21 | +525.00% | 0.01 | 13 | 36 | 0.32 | 0.18 | 0.18 | -0.01 | 7/1/2026 | 7/1/2026 4:00:09 PM EST |
| 25.00 | 0.10 | 0.15 | 0.13 | 0.12 | +0.03 | +33.34% | 0.01 | 61 | 597 | 0.38 | 0.11 | 0.12 | -0.01 | 7/1/2026 | 7/1/2026 4:00:09 PM EST |
| 25.50 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.72 | 0.06 | 0.07 | 0.00 | 6/29/2026 | 7/1/2026 4:00:09 PM EST |
| 26.00 | 0.00 | 0.15 | 0.08 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 167 | 0.52 | 0.03 | 0.05 | 0.00 | 6/30/2026 | 7/1/2026 4:00:09 PM EST |
| 26.50 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.51 | 0.02 | 0.03 | 0.00 | 6/29/2026 | 7/1/2026 4:00:09 PM EST |
| 27.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 51 | 0.72 | 0.01 | 0.01 | 0.00 | 6/29/2026 | 7/1/2026 4:00:09 PM EST |
| 28.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 58 | 0.56 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 7/1/2026 4:00:09 PM EST |
| 29.00 | 0.00 | 0.80 | 0.40 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.35 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 7/1/2026 4:00:09 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.06 | % | 0.00 | 1 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/1/2026 4:00:09 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 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.15 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 7/1/2026 4:00:09 PM EST |
| 13.00 | 0.00 | 0.40 | 0.20 | 0.05 | % | 0.02 | 2 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/1/2026 4:00:09 PM EST | |
| 14.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.23 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 7/1/2026 4:00:09 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.07 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 7/1/2026 4:00:09 PM EST |
| 15.50 | 0.00 | 1.45 | 0.73 | 0.04 | 0.00 | 0.00% | 0.05 | 0 | 4 | 2.63 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 7/1/2026 4:00:09 PM EST |
| 16.00 | 0.00 | 0.35 | 0.18 | 0.05 | +0.01 | +25.00% | 0.01 | 4 | 109 | 1.45 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/1/2026 4:00:09 PM EST |
| 16.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 7/1/2026 4:00:09 PM EST | |||
| 17.00 | 0.00 | 0.15 | 0.08 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 120 | 1.00 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 7/1/2026 4:00:09 PM EST |
| 17.50 | 0.00 | 1.85 | 0.93 | 0.04 | 0.00 | 0.00% | 0.05 | 0 | 1 | 2.38 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 7/1/2026 4:00:09 PM EST |
| 18.00 | 0.00 | 0.65 | 0.33 | 0.11 | +0.07 | +175.00% | 0.02 | 1 | 335 | 0.66 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/1/2026 4:00:09 PM EST |
| 18.50 | 0.00 | 0.15 | 0.08 | 0.05 | -0.15 | -75.00% | 0.00 | 2 | 10 | 0.77 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/1/2026 4:00:09 PM EST |
| 19.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 6 | 525 | 0.62 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/1/2026 4:00:09 PM EST |
| 19.50 | 0.00 | 0.25 | 0.13 | 0.05 | -0.05 | -50.00% | 0.01 | 1 | 37 | 0.72 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/1/2026 4:00:09 PM EST |
| 20.00 | 0.05 | 0.10 | 0.08 | 0.07 | -0.03 | -30.00% | 0.00 | 53 | 1,520 | 0.45 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/1/2026 4:00:09 PM EST |
| 20.50 | 0.00 | 2.25 | 1.13 | 0.20 | 0.00 | 0.00% | 0.06 | 0 | 272 | 1.82 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 7/1/2026 4:00:09 PM EST |
| 21.00 | 0.10 | 0.20 | 0.15 | 0.15 | -0.17 | -53.13% | 0.01 | 65 | 2,885 | 0.39 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/1/2026 4:00:09 PM EST |
| 21.50 | 0.00 | 0.25 | 0.13 | 0.20 | -0.08 | -28.58% | 0.01 | 4 | 84 | 0.39 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/1/2026 4:00:09 PM EST |
| 22.00 | 0.25 | 0.45 | 0.35 | 0.32 | -0.43 | -57.34% | 0.02 | 28 | 9,678 | 0.36 | -0.13 | 0.31 | 0.00 | 7/1/2026 | 7/1/2026 4:00:09 PM EST |
| 22.50 | 0.10 | 1.00 | 0.55 | 0.38 | -0.57 | -60.00% | 0.02 | 7 | 15 | 0.36 | -0.19 | 0.44 | 0.00 | 7/1/2026 | 7/1/2026 4:00:09 PM EST |
| 23.00 | 0.55 | 0.90 | 0.73 | 0.70 | -0.16 | -18.61% | 0.03 | 155 | 2,644 | 0.32 | -0.39 | 0.41 | -0.01 | 7/1/2026 | 7/1/2026 4:00:09 PM EST |
| 23.50 | 0.30 | 2.00 | 1.15 | 0.95 | -0.10 | -9.53% | 0.05 | 9 | 13 | 0.84 | -0.58 | 0.33 | -0.01 | 7/1/2026 | 7/1/2026 4:00:09 PM EST |
| 24.00 | 1.05 | 2.50 | 1.78 | 1.25 | -0.65 | -34.22% | 0.07 | 2 | 421 | 0.94 | -0.72 | 0.25 | -0.01 | 7/1/2026 | 7/1/2026 4:00:09 PM EST |
| 24.50 | 0.70 | 3.40 | 2.05 | % | 0.08 | 0 | 0 | 1.24 | -0.82 | 0.18 | -0.01 | 7/1/2026 4:00:09 PM EST | |||
| 25.00 | 0.90 | 3.60 | 2.25 | 2.19 | -0.71 | -24.49% | 0.09 | 18 | 45 | 1.17 | -0.89 | 0.12 | -0.01 | 7/1/2026 | 7/1/2026 4:00:09 PM EST |
| 25.50 | 1.25 | 3.80 | 2.53 | % | 0.10 | 0 | 0 | 1.08 | -0.94 | 0.07 | 0.00 | 7/1/2026 4:00:09 PM EST | |||
| 26.00 | 1.75 | 4.30 | 3.03 | 5.77 | 0.00 | 0.00% | 0.12 | 0 | 5 | 1.16 | -0.97 | 0.05 | 0.00 | 5/22/2026 | 7/1/2026 4:00:09 PM EST |
| 26.50 | 2.00 | 5.50 | 3.75 | % | 0.14 | 0 | 0 | 1.62 | -0.98 | 0.03 | 0.00 | 7/1/2026 4:00:09 PM EST | |||
| 27.00 | 3.20 | 5.40 | 4.30 | % | 0.16 | 0 | 0 | 1.36 | -0.99 | 0.01 | 0.00 | 7/1/2026 4:00:09 PM EST | |||
| 28.00 | 3.20 | 6.30 | 4.75 | 5.00 | -2.10 | -29.58% | 0.17 | 5 | 5 | 1.43 | -1.00 | 0.00 | 0.00 | 7/1/2026 | 7/1/2026 4:00:09 PM EST |
| 29.00 | 5.60 | 7.40 | 6.50 | % | 0.22 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 7/1/2026 4:00:09 PM EST | |||
| 30.00 | 6.60 | 8.10 | 7.35 | % | 0.24 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 7/1/2026 4:00:09 PM EST |