Options Chain for THE CAMPBELLS COMPANY COM (CPB) - $21.30 as of 5/8/2026 4:11:53 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 | 8.50 | 9.20 | 8.85 | 9.02 | % | 0.74 | 1 | 0 | 3.18 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:54 PM EST | |
| 13.00 | 7.40 | 8.40 | 7.90 | 8.25 | 0.00 | 0.00% | 0.61 | 0 | 0 | 3.23 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 3:59:54 PM EST |
| 14.00 | 6.10 | 7.40 | 6.75 | % | 0.48 | 0 | 0 | 2.84 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:54 PM EST | |||
| 15.00 | 4.00 | 7.70 | 5.85 | 6.35 | 0.00 | 0.00% | 0.39 | 0 | 7 | 4.26 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 3:59:54 PM EST |
| 16.00 | 4.30 | 5.90 | 5.10 | 5.34 | 0.00 | 0.00% | 0.32 | 0 | 7 | 2.81 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 3:59:54 PM EST |
| 17.00 | 3.50 | 4.70 | 4.10 | % | 0.24 | 0 | 0 | 2.18 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:54 PM EST | |||
| 18.00 | 2.80 | 3.20 | 3.00 | 3.19 | +0.55 | +20.84% | 0.17 | 2 | 6 | 1.20 | 1.00 | 0.01 | 0.00 | 5/8/2026 | 5/8/2026 3:59:54 PM EST |
| 19.00 | 1.60 | 2.10 | 1.85 | 1.78 | 0.00 | 0.00% | 0.10 | 0 | 13 | 0.78 | 0.96 | 0.07 | -0.01 | 4/15/2026 | 5/8/2026 3:59:54 PM EST |
| 19.50 | 1.10 | 1.95 | 1.53 | 1.52 | +0.04 | +2.71% | 0.08 | 10 | 1 | 1.02 | 0.91 | 0.15 | -0.02 | 5/8/2026 | 5/8/2026 3:59:54 PM EST |
| 20.00 | 0.75 | 1.20 | 0.98 | 1.00 | -0.12 | -10.72% | 0.05 | 10 | 2,576 | 0.60 | 0.80 | 0.26 | -0.03 | 5/8/2026 | 5/8/2026 3:59:54 PM EST |
| 20.50 | 0.55 | 0.70 | 0.63 | 0.60 | +0.07 | +13.21% | 0.03 | 18 | 150 | 0.37 | 0.65 | 0.35 | -0.03 | 5/8/2026 | 5/8/2026 3:59:54 PM EST |
| 21.00 | 0.30 | 0.40 | 0.35 | 0.36 | -0.22 | -37.94% | 0.02 | 195 | 2,490 | 0.36 | 0.46 | 0.39 | -0.03 | 5/8/2026 | 5/8/2026 3:59:54 PM EST |
| 21.50 | 0.15 | 0.20 | 0.18 | 0.25 | -0.10 | -28.58% | 0.01 | 116 | 329 | 0.36 | 0.28 | 0.33 | -0.03 | 5/8/2026 | 5/8/2026 3:59:54 PM EST |
| 22.00 | 0.05 | 0.10 | 0.08 | 0.08 | -0.09 | -52.95% | 0.00 | 175 | 4,617 | 0.35 | 0.14 | 0.23 | -0.02 | 5/8/2026 | 5/8/2026 3:59:54 PM EST |
| 22.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 2 | 235 | 0.49 | 0.06 | 0.12 | -0.01 | 5/8/2026 | 5/8/2026 3:59:54 PM EST |
| 23.00 | 0.00 | 0.15 | 0.08 | 0.03 | -0.04 | -57.15% | 0.00 | 37 | 1,267 | 0.66 | 0.02 | 0.06 | 0.00 | 5/8/2026 | 5/8/2026 3:59:54 PM EST |
| 23.50 | 0.00 | 0.10 | 0.05 | 0.03 | -0.02 | -40.00% | 0.00 | 1 | 44 | 0.67 | 0.01 | 0.02 | 0.00 | 5/8/2026 | 5/8/2026 3:59:54 PM EST |
| 24.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.02 | -66.67% | 0.00 | 4 | 1,644 | 0.64 | 0.00 | 0.01 | 0.00 | 5/8/2026 | 5/8/2026 3:59:54 PM EST |
| 24.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:54 PM EST | |||
| 25.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.01 | -33.34% | 0.00 | 8 | 981 | 0.79 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:54 PM EST |
| 25.50 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:54 PM EST | |||
| 26.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 1 | 454 | 0.92 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:54 PM EST |
| 26.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:54 PM EST | |||
| 27.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,831 | 1.04 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/8/2026 3:59:54 PM EST |
| 28.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 451 | 1.16 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/8/2026 3:59:54 PM EST |
| 29.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 1 | 1,528 | 1.27 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:54 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,264 | 1.37 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/8/2026 3:59:54 PM EST |
| 31.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 770 | 1.47 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/8/2026 3:59:54 PM EST |
| 32.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 715 | 1.56 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 5/8/2026 3:59:54 PM EST |
| 33.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.35 | -92.11% | 0.00 | 5 | 1,594 | 1.66 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:54 PM EST |
| 34.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 481 | 1.74 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/8/2026 3:59:54 PM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 576 | 1.82 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 3:59:54 PM EST |
| 36.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 317 | 1.91 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 5/8/2026 3:59:54 PM EST |
| 37.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 318 | 1.98 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 5/8/2026 3:59:54 PM EST |
| 38.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 86 | 2.06 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/8/2026 3:59:54 PM EST |
| 39.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 47 | 2.13 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:54 PM EST | |||
| 40.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 48 | 2.20 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 5/8/2026 3:59:54 PM EST |
| 41.00 | 0.00 | 0.05 | 0.03 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 325 | 2.27 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 5/8/2026 3:59:54 PM EST |
| 42.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 39 | 2.33 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 5/8/2026 3:59:54 PM EST |
| 43.00 | 0.00 | 0.05 | 0.03 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.40 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 5/8/2026 3:59:54 PM EST |
| 44.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 11 | 2.46 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 5/8/2026 3:59:54 PM EST |
| 45.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 2 | 2.52 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:54 PM EST | |||
| 50.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 131 | 2.80 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 5/8/2026 3:59:54 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 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:54 PM EST | |||
| 13.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:54 PM EST | |||
| 14.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:54 PM EST | |||
| 15.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.35 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 5/8/2026 3:59:54 PM EST |
| 16.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.12 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 5/8/2026 3:59:54 PM EST |
| 17.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 128 | 0.91 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/8/2026 3:59:54 PM EST |
| 18.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 2 | 1,079 | 0.70 | 0.00 | 0.01 | 0.00 | 5/8/2026 | 5/8/2026 3:59:54 PM EST |
| 19.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.03 | -75.00% | 0.00 | 5 | 1,147 | 0.49 | -0.04 | 0.07 | -0.01 | 5/8/2026 | 5/8/2026 3:59:54 PM EST |
| 19.50 | 0.00 | 0.05 | 0.03 | 0.05 | +0.03 | +150.00% | 0.00 | 5 | 290 | 0.38 | -0.09 | 0.15 | -0.02 | 5/8/2026 | 5/8/2026 3:59:54 PM EST |
| 20.00 | 0.10 | 0.15 | 0.13 | 0.10 | +0.02 | +25.00% | 0.01 | 54 | 3,146 | 0.37 | -0.20 | 0.26 | -0.03 | 5/8/2026 | 5/8/2026 3:59:54 PM EST |
| 20.50 | 0.25 | 0.30 | 0.28 | 0.25 | +0.09 | +56.25% | 0.01 | 89 | 373 | 0.38 | -0.35 | 0.35 | -0.03 | 5/8/2026 | 5/8/2026 3:59:54 PM EST |
| 21.00 | 0.45 | 0.55 | 0.50 | 0.50 | +0.20 | +66.67% | 0.02 | 148 | 1,602 | 0.37 | -0.54 | 0.39 | -0.03 | 5/8/2026 | 5/8/2026 3:59:54 PM EST |
| 21.50 | 0.70 | 0.85 | 0.78 | 0.82 | +0.26 | +46.43% | 0.04 | 9 | 72 | 0.31 | -0.72 | 0.33 | -0.03 | 5/8/2026 | 5/8/2026 3:59:54 PM EST |
| 22.00 | 0.90 | 1.30 | 1.10 | 1.20 | +0.30 | +33.34% | 0.05 | 5 | 1,571 | 0.41 | -0.86 | 0.23 | -0.02 | 5/8/2026 | 5/8/2026 3:59:54 PM EST |
| 22.50 | 1.10 | 1.95 | 1.53 | 1.54 | -0.06 | -3.75% | 0.07 | 4 | 2 | 0.76 | -0.94 | 0.12 | -0.01 | 5/8/2026 | 5/8/2026 3:59:54 PM EST |
| 23.00 | 1.85 | 2.40 | 2.13 | 1.99 | +0.02 | +1.02% | 0.09 | 3 | 1,000 | 0.82 | -0.98 | 0.06 | 0.00 | 5/8/2026 | 5/8/2026 3:59:54 PM EST |
| 23.50 | 2.25 | 2.80 | 2.53 | 2.44 | % | 0.11 | 1 | 0 | 0.79 | -0.99 | 0.02 | 0.00 | 5/8/2026 | 5/8/2026 3:59:54 PM EST | |
| 24.00 | 2.80 | 3.20 | 3.00 | 3.07 | +0.29 | +10.44% | 0.12 | 180 | 581 | 0.68 | -1.00 | 0.01 | 0.00 | 5/8/2026 | 5/8/2026 3:59:54 PM EST |
| 24.50 | 3.30 | 3.80 | 3.55 | 3.55 | -0.65 | -15.48% | 0.14 | 4 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:54 PM EST |
| 25.00 | 3.30 | 4.50 | 3.90 | 4.07 | +0.25 | +6.55% | 0.16 | 180 | 608 | 1.34 | -1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:54 PM EST |
| 25.50 | 3.90 | 5.10 | 4.50 | 4.45 | -0.75 | -14.43% | 0.18 | 6 | 1 | 1.56 | -1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:54 PM EST |
| 26.00 | 4.30 | 5.90 | 5.10 | 6.40 | 0.00 | 0.00% | 0.20 | 0 | 58 | 2.00 | -1.00 | 0.00 | 0.00 | 4/30/2026 | 5/8/2026 3:59:54 PM EST |
| 26.50 | 4.40 | 6.40 | 5.40 | 6.11 | 0.00 | 0.00% | 0.20 | 0 | 1 | 2.09 | -1.00 | 0.00 | 0.00 | 4/29/2026 | 5/8/2026 3:59:54 PM EST |
| 27.00 | 5.70 | 6.30 | 6.00 | 6.10 | +0.01 | +0.17% | 0.22 | 2 | 20 | 1.35 | -1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:54 PM EST |
| 28.00 | 6.70 | 7.30 | 7.00 | 7.20 | -0.01 | -0.14% | 0.25 | 2 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:54 PM EST |
| 29.00 | 7.70 | 8.30 | 8.00 | 7.38 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 4/6/2026 | 5/8/2026 3:59:54 PM EST |
| 30.00 | 8.40 | 10.00 | 9.20 | 8.85 | 0.00 | 0.00% | 0.31 | 0 | 0 | 2.77 | -1.00 | 0.00 | 0.00 | 4/17/2026 | 5/8/2026 3:59:54 PM EST |
| 31.00 | 9.20 | 11.00 | 10.10 | 8.40 | 0.00 | 0.00% | 0.33 | 0 | 0 | 2.92 | -1.00 | 0.00 | 0.00 | 4/9/2026 | 5/8/2026 3:59:54 PM EST |
| 32.00 | 9.70 | 13.00 | 11.35 | 9.80 | 0.00 | 0.00% | 0.35 | 0 | 20 | 4.11 | -1.00 | 0.00 | 0.00 | 4/2/2026 | 5/8/2026 3:59:54 PM EST |
| 33.00 | 10.70 | 13.50 | 12.10 | 12.84 | 0.00 | 0.00% | 0.37 | 0 | 0 | 3.75 | -1.00 | 0.00 | 0.00 | 4/27/2026 | 5/8/2026 3:59:54 PM EST |
| 34.00 | 11.30 | 14.70 | 13.00 | 11.91 | 0.00 | 0.00% | 0.38 | 0 | 0 | 4.09 | -1.00 | 0.00 | 0.00 | 4/2/2026 | 5/8/2026 3:59:54 PM EST |
| 35.00 | 12.00 | 16.00 | 14.00 | 13.80 | 0.00 | 0.00% | 0.40 | 0 | 0 | 4.42 | -1.00 | 0.00 | 0.00 | 4/7/2026 | 5/8/2026 3:59:54 PM EST |
| 36.00 | 13.00 | 16.50 | 14.75 | % | 0.41 | 0 | 0 | 4.12 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:54 PM EST | |||
| 37.00 | 14.00 | 17.70 | 15.85 | % | 0.43 | 0 | 0 | 4.46 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:54 PM EST | |||
| 38.00 | 15.50 | 18.70 | 17.10 | % | 0.45 | 0 | 0 | 4.57 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:54 PM EST | |||
| 39.00 | 16.30 | 19.90 | 18.10 | % | 0.46 | 0 | 0 | 4.89 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:54 PM EST | |||
| 40.00 | 17.50 | 20.70 | 19.10 | % | 0.48 | 0 | 0 | 4.78 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:54 PM EST | |||
| 41.00 | 18.30 | 21.70 | 20.00 | % | 0.49 | 0 | 0 | 4.89 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:54 PM EST | |||
| 42.00 | 19.00 | 22.50 | 20.75 | % | 0.49 | 0 | 0 | 4.76 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:54 PM EST | |||
| 43.00 | 20.00 | 23.60 | 21.80 | % | 0.51 | 0 | 0 | 4.96 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:54 PM EST | |||
| 44.00 | 21.00 | 24.60 | 22.80 | % | 0.52 | 0 | 0 | 5.05 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:54 PM EST | |||
| 45.00 | 22.00 | 25.80 | 23.90 | % | 0.53 | 0 | 0 | 5.36 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:54 PM EST | |||
| 50.00 | 27.00 | 30.80 | 28.90 | % | 0.58 | 0 | 0 | 5.78 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:54 PM EST |