Options Chain for THE CAMPBELLS COMPANY COM (CPB) - $23.71 as of 9/2/2026 2:14:17 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 10.60 | 11.40 | 11.00 | 10.60 | 0.00 | 0.00% | 0.85 | 0 | 55 | 2.25 | 1.00 | 0.00 | 0.00 | 8/31/2026 | 9/2/2026 2:59:10 PM EST |
| 14.00 | 9.70 | 10.10 | 9.90 | 9.35 | 0.00 | 0.00% | 0.71 | 0 | 20 | 1.67 | 1.00 | 0.00 | 0.00 | 8/27/2026 | 9/2/2026 2:59:10 PM EST |
| 15.00 | 8.60 | 9.30 | 8.95 | 8.50 | 0.00 | 0.00% | 0.60 | 0 | 26 | 1.66 | 1.00 | 0.00 | 0.00 | 8/31/2026 | 9/2/2026 2:59:10 PM EST |
| 16.00 | 7.60 | 8.40 | 8.00 | 7.50 | 0.00 | 0.00% | 0.50 | 0 | 99 | 1.61 | 1.00 | 0.00 | 0.00 | 8/31/2026 | 9/2/2026 2:59:10 PM EST |
| 17.00 | 6.60 | 7.20 | 6.90 | 6.50 | 0.00 | 0.00% | 0.41 | 0 | 3 | 1.15 | 1.00 | 0.00 | 0.00 | 8/31/2026 | 9/2/2026 2:59:10 PM EST |
| 18.00 | 5.70 | 6.40 | 6.05 | 5.30 | 0.00 | 0.00% | 0.34 | 0 | 32 | 1.24 | 1.00 | 0.00 | 0.00 | 8/27/2026 | 9/2/2026 2:59:10 PM EST |
| 18.50 | 5.10 | 5.80 | 5.45 | 5.00 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 8/31/2026 | 9/2/2026 2:59:10 PM EST |
| 19.00 | 4.60 | 5.30 | 4.95 | 4.70 | 0.00 | 0.00% | 0.26 | 0 | 6 | 0.96 | 0.99 | 0.01 | 0.00 | 9/1/2026 | 9/2/2026 2:59:10 PM EST |
| 19.50 | 4.10 | 4.70 | 4.40 | 4.00 | 0.00 | 0.00% | 0.23 | 0 | 0 | 0.77 | 0.99 | 0.01 | 0.00 | 8/31/2026 | 9/2/2026 2:59:10 PM EST |
| 20.00 | 3.80 | 4.20 | 4.00 | 3.88 | -0.22 | -5.37% | 0.20 | 1 | 119 | 0.70 | 0.98 | 0.02 | 0.00 | 9/2/2026 | 9/2/2026 2:59:10 PM EST |
| 20.50 | 3.10 | 3.90 | 3.50 | 3.10 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.81 | 0.96 | 0.04 | -0.01 | 8/31/2026 | 9/2/2026 2:59:10 PM EST |
| 21.00 | 2.85 | 3.40 | 3.13 | 2.91 | +0.14 | +5.06% | 0.15 | 3 | 1,164 | 0.73 | 0.93 | 0.06 | -0.01 | 9/2/2026 | 9/2/2026 2:59:10 PM EST |
| 21.50 | 2.35 | 2.80 | 2.58 | 2.52 | +0.21 | +9.10% | 0.12 | 2 | 2 | 0.57 | 0.89 | 0.08 | -0.01 | 9/2/2026 | 9/2/2026 2:59:10 PM EST |
| 22.00 | 2.05 | 2.35 | 2.20 | 2.08 | +0.08 | +4.00% | 0.10 | 19 | 3,387 | 0.45 | 0.84 | 0.11 | -0.02 | 9/2/2026 | 9/2/2026 2:59:10 PM EST |
| 22.50 | 1.70 | 1.85 | 1.78 | 1.90 | +0.26 | +15.86% | 0.08 | 19 | 28 | 0.45 | 0.78 | 0.13 | -0.02 | 9/2/2026 | 9/2/2026 2:59:10 PM EST |
| 23.00 | 1.30 | 1.50 | 1.40 | 1.47 | +0.19 | +14.85% | 0.06 | 12 | 2,116 | 0.45 | 0.70 | 0.16 | -0.02 | 9/2/2026 | 9/2/2026 2:59:10 PM EST |
| 23.50 | 1.05 | 1.20 | 1.13 | 1.04 | 0.00 | 0.00% | 0.05 | 0 | 93 | 0.44 | 0.62 | 0.17 | -0.03 | 9/1/2026 | 9/2/2026 2:59:10 PM EST |
| 24.00 | 0.80 | 0.95 | 0.88 | 0.87 | +0.12 | +16.00% | 0.04 | 166 | 3,099 | 0.44 | 0.52 | 0.18 | -0.03 | 9/2/2026 | 9/2/2026 2:59:10 PM EST |
| 24.50 | 0.55 | 0.65 | 0.60 | 0.61 | -0.04 | -6.16% | 0.02 | 148 | 160 | 0.42 | 0.43 | 0.18 | -0.03 | 9/2/2026 | 9/2/2026 2:59:10 PM EST |
| 25.00 | 0.40 | 0.50 | 0.45 | 0.46 | +0.06 | +15.00% | 0.02 | 3,307 | 8,959 | 0.41 | 0.34 | 0.17 | -0.02 | 9/2/2026 | 9/2/2026 2:59:10 PM EST |
| 25.50 | 0.25 | 0.40 | 0.33 | 0.35 | +0.08 | +29.63% | 0.01 | 38 | 94 | 0.43 | 0.26 | 0.16 | -0.02 | 9/2/2026 | 9/2/2026 2:59:10 PM EST |
| 26.00 | 0.20 | 0.25 | 0.23 | 0.22 | +0.03 | +15.79% | 0.01 | 160 | 3,651 | 0.42 | 0.19 | 0.13 | -0.02 | 9/2/2026 | 9/2/2026 2:59:10 PM EST |
| 26.50 | 0.10 | 0.20 | 0.15 | 0.15 | +0.03 | +25.00% | 0.01 | 1 | 56 | 0.42 | 0.14 | 0.11 | -0.01 | 9/2/2026 | 9/2/2026 2:59:10 PM EST |
| 27.00 | 0.05 | 0.10 | 0.08 | 0.12 | +0.06 | +100.00% | 0.00 | 5 | 1,650 | 0.39 | 0.09 | 0.08 | -0.01 | 9/2/2026 | 9/2/2026 2:59:10 PM EST |
| 27.50 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.52 | 0.06 | 0.06 | -0.01 | 8/24/2026 | 9/2/2026 2:59:10 PM EST |
| 28.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 472 | 0.57 | 0.04 | 0.04 | -0.01 | 8/27/2026 | 9/2/2026 2:59:10 PM EST |
| 28.50 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.56 | 0.02 | 0.03 | 0.00 | 9/2/2026 2:59:10 PM EST | |||
| 29.00 | 0.00 | 0.05 | 0.03 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 371 | 0.52 | 0.01 | 0.02 | 0.00 | 8/11/2026 | 9/2/2026 2:59:10 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 859 | 0.59 | 0.00 | 0.01 | 0.00 | 8/19/2026 | 9/2/2026 2:59:10 PM EST |
| 31.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.83 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 9/2/2026 2:59:10 PM EST |
| 32.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 187 | 0.83 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 9/2/2026 2:59:10 PM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 155 | 0.91 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 9/2/2026 2:59:10 PM EST |
| 37.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 85 | 1.02 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 9/2/2026 2:59:10 PM EST |
| 40.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 66 | 1.17 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 9/2/2026 2:59:10 PM EST |
| 42.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.26 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 9/2/2026 2:59:10 PM EST |
| 45.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.38 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 9/2/2026 2:59:10 PM EST |
| 47.00 | 0.00 | 0.05 | 0.03 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 52 | 1.46 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 9/2/2026 2:59:10 PM EST |
| 50.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 18 | 1.57 | 0.00 | 0.00 | 0.00 | 9/2/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.49 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 9/2/2026 2:59:10 PM EST |
| 14.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.50 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/2/2026 2:59:10 PM EST |
| 15.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 578 | 1.34 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 9/2/2026 2:59:10 PM EST |
| 16.00 | 0.00 | 0.10 | 0.05 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 28 | 1.18 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 9/2/2026 2:59:10 PM EST |
| 17.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 201 | 1.03 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 9/2/2026 2:59:10 PM EST |
| 18.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 704 | 0.89 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 9/2/2026 2:59:10 PM EST |
| 18.50 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 9/2/2026 2:59:10 PM EST | |||
| 19.00 | 0.00 | 0.10 | 0.05 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 383 | 0.75 | -0.01 | 0.01 | 0.00 | 8/14/2026 | 9/2/2026 2:59:10 PM EST |
| 19.50 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.69 | -0.01 | 0.01 | 0.00 | 9/2/2026 2:59:10 PM EST | |||
| 20.00 | 0.00 | 0.10 | 0.05 | 0.04 | -0.01 | -20.00% | 0.00 | 5 | 3,840 | 0.62 | -0.02 | 0.02 | 0.00 | 9/2/2026 | 9/2/2026 2:59:10 PM EST |
| 20.50 | 0.00 | 0.10 | 0.05 | 0.05 | -0.04 | -44.45% | 0.00 | 2 | 5 | 0.55 | -0.04 | 0.04 | -0.01 | 9/2/2026 | 9/2/2026 2:59:10 PM EST |
| 21.00 | 0.05 | 0.10 | 0.08 | 0.10 | +0.01 | +11.12% | 0.00 | 10,070 | 1,419 | 0.45 | -0.07 | 0.06 | -0.01 | 9/2/2026 | 9/2/2026 2:59:10 PM EST |
| 21.50 | 0.10 | 0.15 | 0.13 | 0.11 | -0.04 | -26.67% | 0.01 | 7 | 202 | 0.45 | -0.11 | 0.08 | -0.01 | 9/2/2026 | 9/2/2026 2:59:10 PM EST |
| 22.00 | 0.15 | 0.25 | 0.20 | 0.20 | 0.00 | 0.00% | 0.01 | 21 | 1,040 | 0.45 | -0.16 | 0.11 | -0.02 | 9/2/2026 | 9/2/2026 2:59:10 PM EST |
| 22.50 | 0.25 | 0.35 | 0.30 | 0.30 | -0.05 | -14.29% | 0.01 | 5,084 | 193 | 0.42 | -0.22 | 0.13 | -0.02 | 9/2/2026 | 9/2/2026 2:59:10 PM EST |
| 23.00 | 0.40 | 0.45 | 0.43 | 0.45 | 0.00 | 0.00% | 0.02 | 98 | 950 | 0.44 | -0.30 | 0.16 | -0.02 | 9/2/2026 | 9/2/2026 2:59:10 PM EST |
| 23.50 | 0.60 | 0.70 | 0.65 | 0.57 | -0.17 | -22.98% | 0.03 | 20 | 173 | 0.42 | -0.38 | 0.17 | -0.03 | 9/2/2026 | 9/2/2026 2:59:10 PM EST |
| 24.00 | 0.80 | 0.95 | 0.88 | 0.87 | +0.02 | +2.36% | 0.04 | 98 | 682 | 0.42 | -0.48 | 0.18 | -0.03 | 9/2/2026 | 9/2/2026 2:59:10 PM EST |
| 24.50 | 1.10 | 1.25 | 1.18 | 1.25 | -0.20 | -13.80% | 0.05 | 18 | 35 | 0.43 | -0.57 | 0.18 | -0.03 | 9/2/2026 | 9/2/2026 2:59:10 PM EST |
| 25.00 | 1.45 | 1.60 | 1.53 | 1.45 | -0.15 | -9.38% | 0.06 | 11 | 454 | 0.42 | -0.66 | 0.17 | -0.02 | 9/2/2026 | 9/2/2026 2:59:10 PM EST |
| 25.50 | 1.80 | 1.95 | 1.88 | % | 0.07 | 0 | 0 | 0.44 | -0.74 | 0.16 | -0.02 | 9/2/2026 2:59:10 PM EST | |||
| 26.00 | 2.05 | 2.35 | 2.20 | 2.30 | 0.00 | 0.00% | 0.08 | 0 | 62 | 0.40 | -0.81 | 0.13 | -0.02 | 9/1/2026 | 9/2/2026 2:59:10 PM EST |
| 26.50 | 2.45 | 3.00 | 2.73 | 2.75 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.69 | -0.86 | 0.11 | -0.01 | 9/1/2026 | 9/2/2026 2:59:10 PM EST |
| 27.00 | 2.90 | 3.40 | 3.15 | 4.66 | 0.00 | 0.00% | 0.12 | 0 | 32 | 0.70 | -0.91 | 0.08 | -0.01 | 8/3/2026 | 9/2/2026 2:59:10 PM EST |
| 27.50 | 3.30 | 4.10 | 3.70 | % | 0.13 | 0 | 0 | 0.88 | -0.94 | 0.06 | -0.01 | 9/2/2026 2:59:10 PM EST | |||
| 28.00 | 3.80 | 4.30 | 4.05 | 4.35 | 0.00 | 0.00% | 0.14 | 0 | 1,062 | 0.74 | -0.96 | 0.04 | -0.01 | 9/1/2026 | 9/2/2026 2:59:10 PM EST |
| 28.50 | 4.30 | 5.10 | 4.70 | % | 0.16 | 0 | 0 | 1.00 | -0.98 | 0.03 | 0.00 | 9/2/2026 2:59:10 PM EST | |||
| 29.00 | 4.70 | 5.40 | 5.05 | 6.85 | 0.00 | 0.00% | 0.17 | 0 | 2 | 0.92 | -0.99 | 0.02 | 0.00 | 7/13/2026 | 9/2/2026 2:59:10 PM EST |
| 30.00 | 5.80 | 6.40 | 6.10 | 6.70 | 0.00 | 0.00% | 0.20 | 0 | 2 | 1.03 | -1.00 | 0.01 | 0.00 | 8/26/2026 | 9/2/2026 2:59:10 PM EST |
| 31.00 | 6.80 | 7.20 | 7.00 | 7.65 | 0.00 | 0.00% | 0.23 | 0 | 83 | 1.27 | -1.00 | 0.00 | 0.00 | 8/26/2026 | 9/2/2026 2:59:10 PM EST |
| 32.00 | 7.80 | 8.60 | 8.20 | 8.60 | 0.00 | 0.00% | 0.26 | 0 | 3 | 1.36 | -1.00 | 0.00 | 0.00 | 8/26/2026 | 9/2/2026 2:59:10 PM EST |
| 35.00 | 10.80 | 11.40 | 11.10 | 11.65 | 0.00 | 0.00% | 0.32 | 0 | 1 | 1.45 | -1.00 | 0.00 | 0.00 | 8/26/2026 | 9/2/2026 2:59:10 PM EST |
| 37.00 | 12.80 | 13.40 | 13.10 | 15.75 | 0.00 | 0.00% | 0.35 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 4/7/2026 | 9/2/2026 2:59:10 PM EST |
| 40.00 | 15.70 | 16.60 | 16.15 | % | 0.40 | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 9/2/2026 2:59:10 PM EST | |||
| 42.00 | 17.80 | 18.40 | 18.10 | 18.55 | 0.00 | 0.00% | 0.43 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 8/26/2026 | 9/2/2026 2:59:10 PM EST |
| 45.00 | 20.70 | 21.40 | 21.05 | % | 0.47 | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 9/2/2026 2:59:10 PM EST | |||
| 47.00 | 22.80 | 23.50 | 23.15 | % | 0.49 | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 9/2/2026 2:59:10 PM EST | |||
| 50.00 | 25.80 | 26.50 | 26.15 | % | 0.52 | 0 | 0 | 2.42 | -1.00 | 0.00 | 0.00 | 9/2/2026 2:59:10 PM EST |