Options Chain for THE CAMPBELLS COMPANY COM (CPB) - $19.37 as of 10/9/2026 6:41:40 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 | 6.00 | 7.10 | 6.55 | 6.17 | -0.09 | -1.44% | 0.50 | 1 | 1 | 3.44 | 1.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:55 PM EST |
| 14.00 | 4.90 | 7.20 | 6.05 | 5.25 | 0.00 | 0.00% | 0.43 | 0 | 1 | 4.52 | 1.00 | 0.00 | 0.00 | 10/6/2026 | 10/9/2026 3:59:55 PM EST |
| 15.00 | 3.90 | 5.00 | 4.45 | 4.25 | 0.00 | 0.00% | 0.30 | 0 | 1 | 2.42 | 1.00 | 0.00 | 0.00 | 10/6/2026 | 10/9/2026 3:59:55 PM EST |
| 16.00 | 3.00 | 4.10 | 3.55 | 3.26 | 0.00 | 0.00% | 0.22 | 0 | 0 | 2.15 | 1.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 3:59:55 PM EST |
| 17.00 | 1.90 | 3.10 | 2.50 | 2.43 | 0.00 | 0.00% | 0.15 | 0 | 1 | 1.75 | 0.99 | 0.02 | 0.00 | 10/5/2026 | 10/9/2026 3:59:55 PM EST |
| 17.50 | 1.45 | 2.60 | 2.03 | 2.05 | 0.00 | 0.00% | 0.12 | 0 | 1 | 1.55 | 0.96 | 0.08 | -0.01 | 10/5/2026 | 10/9/2026 3:59:55 PM EST |
| 18.00 | 1.00 | 1.80 | 1.40 | 1.15 | -0.03 | -2.55% | 0.08 | 1 | 3 | 1.03 | 0.90 | 0.17 | -0.02 | 10/9/2026 | 10/9/2026 3:59:55 PM EST |
| 18.50 | 0.65 | 1.15 | 0.90 | 0.80 | -0.17 | -17.53% | 0.05 | 2 | 1 | 0.68 | 0.79 | 0.29 | -0.02 | 10/9/2026 | 10/9/2026 3:59:55 PM EST |
| 19.00 | 0.45 | 0.60 | 0.53 | 0.55 | -0.07 | -11.29% | 0.03 | 105 | 8,803 | 0.37 | 0.61 | 0.41 | -0.03 | 10/9/2026 | 10/9/2026 3:59:55 PM EST |
| 19.50 | 0.10 | 0.30 | 0.20 | 0.25 | -0.07 | -21.88% | 0.01 | 63 | 388 | 0.29 | 0.40 | 0.43 | -0.03 | 10/9/2026 | 10/9/2026 3:59:55 PM EST |
| 20.00 | 0.10 | 0.15 | 0.13 | 0.10 | -0.05 | -33.34% | 0.01 | 224 | 694 | 0.36 | 0.22 | 0.32 | -0.02 | 10/9/2026 | 10/9/2026 3:59:55 PM EST |
| 20.50 | 0.05 | 0.10 | 0.08 | 0.07 | -0.01 | -12.50% | 0.00 | 16 | 460 | 0.41 | 0.10 | 0.19 | -0.01 | 10/9/2026 | 10/9/2026 3:59:55 PM EST |
| 21.00 | 0.00 | 0.05 | 0.03 | 0.04 | +0.03 | +300.00% | 0.00 | 2 | 894 | 0.46 | 0.04 | 0.10 | -0.01 | 10/9/2026 | 10/9/2026 3:59:55 PM EST |
| 21.50 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 403 | 0.74 | 0.01 | 0.03 | 0.00 | 10/5/2026 | 10/9/2026 3:59:55 PM EST |
| 22.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 1 | 525 | 0.63 | 0.00 | 0.01 | 0.00 | 10/9/2026 | 10/9/2026 3:59:55 PM EST |
| 22.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.71 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 10/9/2026 3:59:55 PM EST |
| 23.00 | 0.00 | 0.75 | 0.38 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 658 | 0.79 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 3:59:55 PM EST |
| 23.50 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:55 PM EST | |||
| 24.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 507 | 0.93 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 10/9/2026 3:59:55 PM EST |
| 24.50 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 2.36 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:55 PM EST | |||
| 25.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,148 | 1.07 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 3:59:55 PM EST |
| 25.50 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:55 PM EST | |||
| 26.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 704 | 1.19 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 10/9/2026 3:59:55 PM EST |
| 26.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:55 PM EST | |||
| 27.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 248 | 1.31 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 10/9/2026 3:59:55 PM EST |
| 28.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 160 | 1.42 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 10/9/2026 3:59:55 PM EST |
| 29.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.90 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 10/9/2026 3:59:55 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.63 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 10/9/2026 3:59:55 PM EST |
| 31.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.73 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 10/9/2026 3:59:55 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 | 1.40 | 0.70 | 0.10 | 0.00 | 0.00% | 0.05 | 0 | 1 | 4.29 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/9/2026 3:59:55 PM EST |
| 14.00 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.03 | 0 | 2 | 2.84 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 3:59:55 PM EST |
| 15.00 | 0.00 | 0.95 | 0.48 | 0.03 | 0.00 | 0.00% | 0.03 | 0 | 16 | 2.70 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/9/2026 3:59:55 PM EST |
| 16.00 | 0.00 | 0.10 | 0.05 | 0.04 | +0.03 | +300.00% | 0.00 | 1 | 3 | 1.00 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:55 PM EST |
| 17.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.74 | -0.01 | 0.02 | 0.00 | 10/8/2026 | 10/9/2026 3:59:55 PM EST |
| 17.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.50 | -0.04 | 0.08 | -0.01 | 10/8/2026 | 10/9/2026 3:59:55 PM EST |
| 18.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.05 | -50.00% | 0.00 | 43 | 190 | 0.39 | -0.10 | 0.17 | -0.02 | 10/9/2026 | 10/9/2026 3:59:55 PM EST |
| 18.50 | 0.05 | 0.15 | 0.10 | 0.11 | -0.01 | -8.34% | 0.01 | 47 | 198 | 0.33 | -0.21 | 0.29 | -0.02 | 10/9/2026 | 10/9/2026 3:59:55 PM EST |
| 19.00 | 0.20 | 0.25 | 0.23 | 0.23 | -0.04 | -14.82% | 0.01 | 176 | 744 | 0.31 | -0.39 | 0.41 | -0.03 | 10/9/2026 | 10/9/2026 3:59:55 PM EST |
| 19.50 | 0.45 | 0.75 | 0.60 | 0.45 | -0.18 | -28.58% | 0.03 | 53 | 149 | 0.42 | -0.60 | 0.43 | -0.03 | 10/9/2026 | 10/9/2026 3:59:55 PM EST |
| 20.00 | 0.75 | 1.05 | 0.90 | 0.77 | -0.03 | -3.75% | 0.04 | 16 | 2,501 | 0.56 | -0.78 | 0.32 | -0.02 | 10/9/2026 | 10/9/2026 3:59:55 PM EST |
| 20.50 | 0.70 | 1.55 | 1.13 | 1.41 | +0.16 | +12.80% | 0.06 | 14 | 49 | 0.71 | -0.90 | 0.19 | -0.01 | 10/9/2026 | 10/9/2026 3:59:55 PM EST |
| 21.00 | 1.40 | 2.00 | 1.70 | 1.78 | -0.02 | -1.12% | 0.08 | 21 | 876 | 0.78 | -0.96 | 0.10 | -0.01 | 10/9/2026 | 10/9/2026 3:59:55 PM EST |
| 21.50 | 1.95 | 2.90 | 2.43 | 2.55 | 0.00 | 0.00% | 0.11 | 0 | 26 | 1.36 | -0.99 | 0.03 | 0.00 | 10/8/2026 | 10/9/2026 3:59:55 PM EST |
| 22.00 | 2.45 | 3.10 | 2.78 | 3.00 | 0.00 | 0.00% | 0.13 | 0 | 1,299 | 1.14 | -1.00 | 0.01 | 0.00 | 10/8/2026 | 10/9/2026 3:59:55 PM EST |
| 22.50 | 3.00 | 3.90 | 3.45 | 2.96 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 9/30/2026 | 10/9/2026 3:59:55 PM EST |
| 23.00 | 3.50 | 4.90 | 4.20 | 4.00 | 0.00 | 0.00% | 0.18 | 0 | 250 | 2.26 | -1.00 | 0.00 | 0.00 | 10/6/2026 | 10/9/2026 3:59:55 PM EST |
| 23.50 | 3.50 | 5.30 | 4.40 | % | 0.19 | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:55 PM EST | |||
| 24.00 | 3.60 | 6.00 | 4.80 | 4.50 | 0.00 | 0.00% | 0.20 | 0 | 4 | 2.59 | -1.00 | 0.00 | 0.00 | 10/5/2026 | 10/9/2026 3:59:55 PM EST |
| 24.50 | 4.40 | 6.50 | 5.45 | 5.25 | 0.00 | 0.00% | 0.22 | 0 | 0 | 2.70 | -1.00 | 0.00 | 0.00 | 10/6/2026 | 10/9/2026 3:59:55 PM EST |
| 25.00 | 5.00 | 6.90 | 5.95 | 5.50 | 0.00 | 0.00% | 0.24 | 0 | 0 | 2.70 | -1.00 | 0.00 | 0.00 | 10/5/2026 | 10/9/2026 3:59:55 PM EST |
| 25.50 | 5.40 | 7.60 | 6.50 | 6.80 | 0.00 | 0.00% | 0.25 | 0 | 0 | 3.01 | -1.00 | 0.00 | 0.00 | 10/7/2026 | 10/9/2026 3:59:55 PM EST |
| 26.00 | 5.90 | 8.10 | 7.00 | 2.80 | 0.00 | 0.00% | 0.27 | 0 | 0 | 3.11 | -1.00 | 0.00 | 0.00 | 8/21/2026 | 10/9/2026 3:59:55 PM EST |
| 26.50 | 6.50 | 8.60 | 7.55 | % | 0.28 | 0 | 0 | 3.20 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:55 PM EST | |||
| 27.00 | 6.70 | 9.00 | 7.85 | 8.20 | 0.00 | 0.00% | 0.29 | 0 | 18 | 3.18 | -1.00 | 0.00 | 0.00 | 10/7/2026 | 10/9/2026 3:59:55 PM EST |
| 28.00 | 8.20 | 10.10 | 9.15 | 9.15 | 0.00 | 0.00% | 0.33 | 0 | 50 | 3.47 | -1.00 | 0.00 | 0.00 | 10/7/2026 | 10/9/2026 3:59:55 PM EST |
| 29.00 | 9.00 | 11.10 | 10.05 | 10.08 | 0.00 | 0.00% | 0.35 | 0 | 0 | 3.63 | -1.00 | 0.00 | 0.00 | 10/7/2026 | 10/9/2026 3:59:55 PM EST |
| 30.00 | 9.90 | 12.50 | 11.20 | 10.40 | 0.00 | 0.00% | 0.37 | 0 | 0 | 4.22 | -1.00 | 0.00 | 0.00 | 10/5/2026 | 10/9/2026 3:59:55 PM EST |
| 31.00 | 10.90 | 13.80 | 12.35 | 12.07 | 0.00 | 0.00% | 0.40 | 0 | 0 | 4.68 | -1.00 | 0.00 | 0.00 | 10/7/2026 | 10/9/2026 3:59:55 PM EST |