Options Chain for THE CAMPBELLS COMPANY COM (CPB) - $27.98 as of 2/2/2026 10:27:58 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 16.00 | 10.80 | 13.50 | 12.15 | 12.12 | +0.17 | +1.43% | 0.76 | 1 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 9:59:09 AM EST |
| 17.00 | 10.00 | 12.40 | 11.20 | 11.23 | +0.28 | +2.56% | 0.66 | 1 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 9:59:09 AM EST |
| 18.00 | 9.30 | 10.10 | 9.70 | 10.08 | +0.68 | +7.24% | 0.54 | 2 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 9:59:09 AM EST |
| 19.00 | 7.50 | 9.30 | 8.40 | 8.44 | +0.02 | +0.24% | 0.44 | 1 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 9:59:09 AM EST |
| 20.00 | 6.70 | 8.50 | 7.60 | 7.55 | -0.25 | -3.21% | 0.38 | 1 | 3 | 4.97 | 1.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 9:59:09 AM EST |
| 21.00 | 5.90 | 8.20 | 7.05 | 6.48 | 0.00 | 0.00% | 0.34 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 1/29/2026 | 2/2/2026 9:59:09 AM EST |
| 22.00 | 5.30 | 5.80 | 5.55 | 5.50 | +0.10 | +1.86% | 0.25 | 8 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 9:59:09 AM EST |
| 23.00 | 4.30 | 4.90 | 4.60 | 4.60 | +0.30 | +6.98% | 0.20 | 1 | 5 | 3.12 | 1.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 9:59:09 AM EST |
| 23.50 | 3.60 | 5.50 | 4.55 | 3.82 | 0.00 | 0.00% | 0.19 | 0 | 3 | 2.82 | 1.00 | 0.00 | 0.00 | 1/30/2026 | 2/2/2026 9:59:09 AM EST |
| 24.00 | 3.10 | 5.10 | 4.10 | 4.10 | +0.77 | +23.13% | 0.17 | 1 | 2 | 2.63 | 1.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 9:59:09 AM EST |
| 24.50 | 2.80 | 4.20 | 3.50 | 3.48 | +0.57 | +19.59% | 0.14 | 2 | 4 | 2.03 | 1.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 9:59:09 AM EST |
| 25.00 | 2.30 | 3.70 | 3.00 | 3.08 | +0.57 | +22.71% | 0.12 | 2 | 114 | 1.86 | 0.99 | 0.02 | 0.00 | 2/2/2026 | 2/2/2026 9:59:09 AM EST |
| 25.50 | 1.85 | 3.20 | 2.53 | 2.54 | +0.79 | +45.15% | 0.10 | 3 | 4 | 1.68 | 0.98 | 0.05 | -0.01 | 2/2/2026 | 2/2/2026 9:59:09 AM EST |
| 26.00 | 1.35 | 2.45 | 1.90 | 2.04 | +0.24 | +13.34% | 0.07 | 3 | 42 | 1.27 | 0.95 | 0.09 | -0.02 | 2/2/2026 | 2/2/2026 9:59:09 AM EST |
| 26.50 | 0.95 | 1.25 | 1.10 | 1.36 | 0.00 | 0.00% | 0.04 | 0 | 345 | 1.14 | 0.87 | 0.19 | -0.06 | 1/30/2026 | 2/2/2026 9:59:09 AM EST |
| 27.00 | 0.60 | 0.75 | 0.68 | 0.66 | -0.54 | -45.00% | 0.03 | 7 | 553 | 0.46 | 0.74 | 0.30 | -0.07 | 2/2/2026 | 2/2/2026 9:59:09 AM EST |
| 27.50 | 0.30 | 0.50 | 0.40 | 0.39 | -0.33 | -45.84% | 0.01 | 58 | 665 | 0.34 | 0.57 | 0.38 | -0.07 | 2/2/2026 | 2/2/2026 9:59:09 AM EST |
| 28.00 | 0.10 | 0.20 | 0.15 | 0.15 | -0.30 | -66.67% | 0.01 | 90 | 889 | 0.31 | 0.38 | 0.38 | -0.06 | 2/2/2026 | 2/2/2026 9:59:09 AM EST |
| 28.50 | 0.05 | 0.10 | 0.08 | 0.12 | -0.13 | -52.00% | 0.00 | 13 | 381 | 0.31 | 0.21 | 0.30 | -0.04 | 2/2/2026 | 2/2/2026 9:59:09 AM EST |
| 29.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.10 | -76.93% | 0.00 | 2 | 235 | 0.34 | 0.10 | 0.18 | -0.03 | 2/2/2026 | 2/2/2026 9:59:09 AM EST |
| 29.50 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.21 | 0.04 | 0.09 | -0.01 | 2/2/2026 9:59:09 AM EST | |||
| 30.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.61 | 0.01 | 0.04 | -0.01 | 1/30/2026 | 2/2/2026 9:59:09 AM EST |
| 30.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.01 | 0.00 | 2/2/2026 9:59:09 AM EST | |||
| 31.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:59:09 AM EST | |||
| 31.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:59:09 AM EST | |||
| 32.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:59:09 AM EST | |||
| 33.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:59:09 AM EST | |||
| 34.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:59:09 AM EST | |||
| 35.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:59:09 AM EST | |||
| 36.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:59:09 AM EST | |||
| 37.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:59:09 AM EST | |||
| 38.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:59:09 AM EST | |||
| 40.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:59:09 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 16.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.56 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:59:09 AM EST | |||
| 17.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 4.31 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:59:09 AM EST | |||
| 18.00 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 4.27 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:59:09 AM EST | |||
| 19.00 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 3.88 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:59:09 AM EST | |||
| 20.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:59:09 AM EST | |||
| 21.00 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 4.63 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:59:09 AM EST | |||
| 22.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.54 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:59:09 AM EST | |||
| 23.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 20 | 2.21 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 2/2/2026 9:59:09 AM EST |
| 23.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:59:09 AM EST | |||
| 24.00 | 0.00 | 0.75 | 0.38 | 0.06 | 0.00 | 0.00% | 0.02 | 0 | 29 | 1.89 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 2/2/2026 9:59:09 AM EST |
| 24.50 | 0.00 | 0.95 | 0.48 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 29 | 1.95 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 2/2/2026 9:59:09 AM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 10 | 189 | 0.62 | -0.01 | 0.02 | 0.00 | 2/2/2026 | 2/2/2026 9:59:09 AM EST |
| 25.50 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 175 | 0.53 | -0.02 | 0.05 | -0.01 | 1/30/2026 | 2/2/2026 9:59:09 AM EST |
| 26.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.06 | -66.67% | 0.00 | 20 | 398 | 1.25 | -0.05 | 0.09 | -0.02 | 2/2/2026 | 2/2/2026 9:59:09 AM EST |
| 26.50 | 0.00 | 0.10 | 0.05 | 0.35 | +0.25 | +250.00% | 0.00 | 15 | 111 | 0.47 | -0.13 | 0.19 | -0.06 | 2/2/2026 | 2/2/2026 9:59:09 AM EST |
| 27.00 | 0.10 | 0.20 | 0.15 | 0.15 | 0.00 | 0.00% | 0.01 | 68 | 135 | 0.33 | -0.26 | 0.30 | -0.07 | 2/2/2026 | 2/2/2026 9:59:09 AM EST |
| 27.50 | 0.30 | 0.65 | 0.48 | 0.35 | +0.11 | +45.84% | 0.02 | 17 | 37 | 0.44 | -0.43 | 0.38 | -0.07 | 2/2/2026 | 2/2/2026 9:59:09 AM EST |
| 28.00 | 0.60 | 0.80 | 0.70 | 0.70 | +0.25 | +55.56% | 0.02 | 9 | 91 | 0.56 | -0.62 | 0.38 | -0.06 | 2/2/2026 | 2/2/2026 9:59:09 AM EST |
| 28.50 | 0.45 | 1.25 | 0.85 | % | 0.03 | 0 | 0 | 0.48 | -0.79 | 0.30 | -0.04 | 2/2/2026 9:59:09 AM EST | |||
| 29.00 | 1.10 | 1.70 | 1.40 | 1.20 | -0.60 | -33.34% | 0.05 | 1 | 6 | 0.54 | -0.90 | 0.18 | -0.03 | 2/2/2026 | 2/2/2026 9:59:09 AM EST |
| 29.50 | 1.10 | 2.20 | 1.65 | % | 0.06 | 0 | 0 | 0.57 | -0.96 | 0.09 | -0.01 | 2/2/2026 9:59:09 AM EST | |||
| 30.00 | 1.40 | 2.70 | 2.05 | 2.85 | 0.00 | 0.00% | 0.07 | 0 | 3 | 0.66 | -0.99 | 0.04 | -0.01 | 1/28/2026 | 2/2/2026 9:59:09 AM EST |
| 30.50 | 2.00 | 3.20 | 2.60 | 3.57 | 0.00 | 0.00% | 0.09 | 0 | 2 | 1.06 | -1.00 | 0.01 | 0.00 | 1/29/2026 | 2/2/2026 9:59:09 AM EST |
| 31.00 | 1.80 | 3.90 | 2.85 | 2.84 | -1.20 | -29.71% | 0.09 | 1 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 9:59:09 AM EST |
| 31.50 | 1.95 | 5.30 | 3.63 | 4.58 | 0.00 | 0.00% | 0.12 | 0 | 1 | 2.01 | -1.00 | 0.00 | 0.00 | 1/29/2026 | 2/2/2026 9:59:09 AM EST |
| 32.00 | 2.45 | 6.40 | 4.43 | 4.55 | 0.00 | 0.00% | 0.14 | 0 | 1 | 2.50 | -1.00 | 0.00 | 0.00 | 1/30/2026 | 2/2/2026 9:59:09 AM EST |
| 33.00 | 3.40 | 6.90 | 5.15 | 6.10 | 0.00 | 0.00% | 0.16 | 0 | 0 | 2.72 | -1.00 | 0.00 | 0.00 | 1/26/2026 | 2/2/2026 9:59:09 AM EST |
| 34.00 | 4.40 | 8.50 | 6.45 | 7.40 | 0.00 | 0.00% | 0.19 | 0 | 0 | 3.40 | -1.00 | 0.00 | 0.00 | 1/23/2026 | 2/2/2026 9:59:09 AM EST |
| 35.00 | 5.40 | 9.50 | 7.45 | 8.08 | 0.00 | 0.00% | 0.21 | 0 | 1 | 3.60 | -1.00 | 0.00 | 0.00 | 1/28/2026 | 2/2/2026 9:59:09 AM EST |
| 36.00 | 6.40 | 10.50 | 8.45 | 9.80 | 0.00 | 0.00% | 0.23 | 0 | 0 | 3.79 | -1.00 | 0.00 | 0.00 | 1/21/2026 | 2/2/2026 9:59:09 AM EST |
| 37.00 | 8.40 | 11.30 | 9.85 | 9.28 | -0.80 | -7.94% | 0.27 | 2 | 0 | 3.97 | -1.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 9:59:09 AM EST |
| 38.00 | 8.50 | 11.90 | 10.20 | 10.29 | -1.64 | -13.75% | 0.27 | 2 | 0 | 3.65 | -1.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 9:59:09 AM EST |
| 40.00 | 10.40 | 14.50 | 12.45 | 13.90 | 0.00 | 0.00% | 0.31 | 0 | 0 | 4.56 | -1.00 | 0.00 | 0.00 | 1/21/2026 | 2/2/2026 9:59:09 AM EST |