Options Chain for THE CAMPBELLS COMPANY COM (CPB) - $23.17 as of 8/17/2026 1:29:23 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 | 8.80 | 10.70 | 9.75 | 10.10 | +0.75 | +8.03% | 0.75 | 1 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:58 PM EST |
| 14.00 | 7.90 | 9.70 | 8.80 | 8.85 | +0.26 | +3.03% | 0.63 | 4 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:58 PM EST |
| 15.00 | 6.80 | 8.80 | 7.80 | 7.80 | +0.45 | +6.13% | 0.52 | 6 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:58 PM EST |
| 16.00 | 5.30 | 8.20 | 6.75 | 6.95 | 0.00 | 0.00% | 0.42 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/17/2026 3:59:58 PM EST |
| 17.00 | 4.50 | 7.00 | 5.75 | 5.82 | -0.53 | -8.35% | 0.34 | 3 | 19 | 0.00 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:58 PM EST |
| 17.50 | 4.20 | 6.30 | 5.25 | 5.39 | % | 0.30 | 1 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:58 PM EST | |
| 18.00 | 3.50 | 6.20 | 4.85 | 5.02 | -0.28 | -5.29% | 0.27 | 1 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:58 PM EST |
| 18.50 | 3.00 | 5.90 | 4.45 | 4.35 | +0.44 | +11.26% | 0.24 | 3 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:58 PM EST |
| 19.00 | 2.60 | 4.60 | 3.60 | 3.53 | 0.00 | 0.00% | 0.19 | 0 | 23 | 2.54 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/17/2026 3:59:58 PM EST |
| 19.50 | 2.40 | 4.20 | 3.30 | 3.35 | % | 0.17 | 3 | 0 | 2.47 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:58 PM EST | |
| 20.00 | 1.50 | 3.80 | 2.65 | 2.81 | +0.41 | +17.09% | 0.13 | 1 | 228 | 2.38 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:58 PM EST |
| 20.50 | 0.75 | 3.80 | 2.28 | 2.65 | 0.00 | 0.00% | 0.11 | 0 | 34 | 2.76 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/17/2026 3:59:58 PM EST |
| 21.00 | 1.15 | 3.40 | 2.28 | 1.78 | -0.37 | -17.21% | 0.11 | 1 | 1,127 | 2.63 | 0.99 | 0.02 | 0.00 | 8/17/2026 | 8/17/2026 3:59:58 PM EST |
| 21.50 | 0.45 | 2.35 | 1.40 | 1.37 | -0.30 | -17.97% | 0.07 | 1 | 36 | 1.75 | 0.96 | 0.11 | -0.01 | 8/17/2026 | 8/17/2026 3:59:58 PM EST |
| 22.00 | 0.65 | 0.95 | 0.80 | 0.90 | -0.32 | -26.23% | 0.04 | 24 | 3,214 | 0.59 | 0.86 | 0.29 | -0.04 | 8/17/2026 | 8/17/2026 3:59:58 PM EST |
| 22.50 | 0.30 | 0.50 | 0.40 | 0.42 | -0.40 | -48.78% | 0.02 | 10 | 131 | 0.45 | 0.67 | 0.49 | -0.05 | 8/17/2026 | 8/17/2026 3:59:58 PM EST |
| 23.00 | 0.20 | 0.25 | 0.23 | 0.25 | -0.20 | -44.45% | 0.01 | 199 | 2,996 | 0.33 | 0.40 | 0.54 | -0.05 | 8/17/2026 | 8/17/2026 3:59:58 PM EST |
| 23.50 | 0.05 | 0.15 | 0.10 | 0.11 | -0.13 | -54.17% | 0.00 | 78 | 806 | 0.39 | 0.18 | 0.36 | -0.03 | 8/17/2026 | 8/17/2026 3:59:58 PM EST |
| 24.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.08 | -61.54% | 0.00 | 176 | 3,118 | 0.49 | 0.06 | 0.16 | -0.01 | 8/17/2026 | 8/17/2026 3:59:58 PM EST |
| 24.50 | 0.00 | 0.05 | 0.03 | 0.02 | -0.05 | -71.43% | 0.00 | 2 | 489 | 0.50 | 0.01 | 0.05 | 0.00 | 8/17/2026 | 8/17/2026 3:59:58 PM EST |
| 25.00 | 0.00 | 0.10 | 0.05 | 0.03 | -0.01 | -25.00% | 0.00 | 30 | 2,348 | 0.60 | 0.00 | 0.01 | 0.00 | 8/17/2026 | 8/17/2026 3:59:58 PM EST |
| 25.50 | 0.00 | 0.05 | 0.03 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.70 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/17/2026 3:59:58 PM EST |
| 26.00 | 0.00 | 0.25 | 0.13 | 0.07 | +0.03 | +75.00% | 0.01 | 3 | 1,131 | 1.22 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:58 PM EST |
| 26.50 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 133 | 0.88 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/17/2026 3:59:58 PM EST |
| 27.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 921 | 0.97 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/17/2026 3:59:58 PM EST |
| 27.50 | 0.00 | 1.20 | 0.60 | % | 0.02 | 0 | 0 | 2.85 | 0.00 | 0.00 | 0.00 | 8/17/2026 3:59:58 PM EST | |||
| 28.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 650 | 1.30 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/17/2026 3:59:58 PM EST |
| 28.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 8/17/2026 3:59:58 PM EST | |||
| 29.00 | 0.00 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 268 | 1.47 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 8/17/2026 3:59:58 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.03 | +0.02 | +200.00% | 0.00 | 4 | 150 | 1.42 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:58 PM EST |
| 31.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 247 | 1.56 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/17/2026 3:59:58 PM EST |
| 32.00 | 0.00 | 0.50 | 0.25 | 0.55 | +0.52 | +1,733.34% | 0.01 | 1 | 285 | 2.83 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:58 PM EST |
| 33.00 | 0.00 | 0.30 | 0.15 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 149 | 1.81 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 8/17/2026 3:59:58 PM EST |
| 34.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 68 | 5.37 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/17/2026 3:59:58 PM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 28 | 2.04 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/17/2026 3:59:58 PM EST |
| 36.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 105 | 2.15 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/17/2026 3:59:58 PM EST |
| 37.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 13 | 2.26 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/17/2026 3:59:58 PM EST |
| 40.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 15 | 2.55 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 8/17/2026 3:59:58 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 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.78 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 8/17/2026 3:59:58 PM EST |
| 14.00 | 0.00 | 0.10 | 0.05 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 502 | 2.79 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 8/17/2026 3:59:58 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 261 | 2.15 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 8/17/2026 3:59:58 PM EST |
| 16.00 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.86 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 8/17/2026 3:59:58 PM EST |
| 17.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 637 | 1.83 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/17/2026 3:59:58 PM EST |
| 17.50 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 8/17/2026 3:59:58 PM EST | |||
| 18.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 333 | 1.33 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/17/2026 3:59:58 PM EST |
| 18.50 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 33 | 1.39 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/17/2026 3:59:58 PM EST |
| 19.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2,530 | 1.07 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/17/2026 3:59:58 PM EST |
| 19.50 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 79 | 1.54 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/17/2026 3:59:58 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.02 | +66.67% | 0.00 | 10 | 2,397 | 0.82 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:58 PM EST |
| 20.50 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 333 | 1.20 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/17/2026 3:59:58 PM EST |
| 21.00 | 0.00 | 0.45 | 0.23 | 0.03 | -0.01 | -25.00% | 0.01 | 12 | 1,777 | 1.24 | -0.01 | 0.02 | 0.00 | 8/17/2026 | 8/17/2026 3:59:58 PM EST |
| 21.50 | 0.00 | 0.05 | 0.03 | 0.04 | +0.01 | +33.34% | 0.00 | 5 | 223 | 0.45 | -0.04 | 0.11 | -0.01 | 8/17/2026 | 8/17/2026 3:59:58 PM EST |
| 22.00 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 85 | 2,541 | 0.40 | -0.14 | 0.29 | -0.04 | 8/17/2026 | 8/17/2026 3:59:58 PM EST |
| 22.50 | 0.05 | 0.30 | 0.18 | 0.20 | +0.10 | +100.00% | 0.01 | 858 | 293 | 0.28 | -0.33 | 0.49 | -0.05 | 8/17/2026 | 8/17/2026 3:59:58 PM EST |
| 23.00 | 0.40 | 0.55 | 0.48 | 0.49 | +0.22 | +81.49% | 0.02 | 312 | 1,521 | 0.38 | -0.60 | 0.54 | -0.05 | 8/17/2026 | 8/17/2026 3:59:58 PM EST |
| 23.50 | 0.05 | 1.80 | 0.93 | 0.62 | +0.12 | +24.00% | 0.04 | 12 | 60 | 1.48 | -0.82 | 0.36 | -0.03 | 8/17/2026 | 8/17/2026 3:59:58 PM EST |
| 24.00 | 0.50 | 2.35 | 1.43 | 1.22 | +0.39 | +46.99% | 0.06 | 2 | 187 | 1.73 | -0.94 | 0.16 | -0.01 | 8/17/2026 | 8/17/2026 3:59:58 PM EST |
| 24.50 | 0.55 | 3.70 | 2.13 | 1.85 | 0.00 | 0.00% | 0.09 | 0 | 1 | 2.83 | -0.99 | 0.05 | 0.00 | 7/29/2026 | 8/17/2026 3:59:58 PM EST |
| 25.00 | 1.10 | 3.40 | 2.25 | 1.90 | 0.00 | 0.00% | 0.09 | 0 | 646 | 2.14 | -1.00 | 0.01 | 0.00 | 8/14/2026 | 8/17/2026 3:59:58 PM EST |
| 25.50 | 1.75 | 3.80 | 2.78 | % | 0.11 | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 8/17/2026 3:59:58 PM EST | |||
| 26.00 | 1.75 | 4.70 | 3.23 | 3.30 | 0.00 | 0.00% | 0.12 | 0 | 130 | 2.79 | -1.00 | 0.00 | 0.00 | 8/11/2026 | 8/17/2026 3:59:58 PM EST |
| 26.50 | 2.20 | 5.10 | 3.65 | % | 0.14 | 0 | 0 | 2.83 | -1.00 | 0.00 | 0.00 | 8/17/2026 3:59:58 PM EST | |||
| 27.00 | 3.30 | 5.50 | 4.40 | 4.22 | -0.28 | -6.23% | 0.16 | 2 | 38 | 2.86 | -1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:58 PM EST |
| 27.50 | 3.70 | 5.80 | 4.75 | 4.75 | % | 0.17 | 2 | 0 | 2.75 | -1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:58 PM EST | |
| 28.00 | 3.90 | 6.60 | 5.25 | 5.03 | +0.08 | +1.62% | 0.19 | 2 | 4 | 3.24 | -1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:58 PM EST |
| 28.50 | 4.50 | 7.00 | 5.75 | 5.44 | % | 0.20 | 1 | 0 | 3.25 | -1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:58 PM EST | |
| 29.00 | 5.80 | 6.70 | 6.25 | 6.22 | -0.13 | -2.05% | 0.22 | 3 | 18 | 2.29 | -1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:58 PM EST |
| 30.00 | 6.30 | 7.50 | 6.90 | 7.10 | -0.40 | -5.34% | 0.23 | 3 | 17 | 2.12 | -1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:58 PM EST |
| 31.00 | 7.00 | 9.40 | 8.20 | 8.03 | -0.47 | -5.53% | 0.26 | 1 | 6 | 3.69 | -1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:58 PM EST |
| 32.00 | 7.90 | 10.20 | 9.05 | 9.47 | 0.00 | 0.00% | 0.28 | 0 | 1 | 3.62 | -1.00 | 0.00 | 0.00 | 8/10/2026 | 8/17/2026 3:59:58 PM EST |
| 33.00 | 8.80 | 11.70 | 10.25 | 10.63 | 0.00 | 0.00% | 0.31 | 0 | 0 | 4.46 | -1.00 | 0.00 | 0.00 | 8/11/2026 | 8/17/2026 3:59:58 PM EST |
| 34.00 | 9.10 | 13.20 | 11.15 | 11.95 | 0.00 | 0.00% | 0.33 | 0 | 0 | 5.24 | -1.00 | 0.00 | 0.00 | 4/2/2026 | 8/17/2026 3:59:58 PM EST |
| 35.00 | 10.40 | 13.40 | 11.90 | 12.55 | 0.00 | 0.00% | 0.34 | 0 | 3 | 4.43 | -1.00 | 0.00 | 0.00 | 8/10/2026 | 8/17/2026 3:59:58 PM EST |
| 36.00 | 11.30 | 14.50 | 12.90 | 13.50 | 0.00 | 0.00% | 0.36 | 0 | 2 | 4.73 | -1.00 | 0.00 | 0.00 | 8/10/2026 | 8/17/2026 3:59:58 PM EST |
| 37.00 | 12.10 | 16.10 | 14.10 | 14.80 | 0.00 | 0.00% | 0.38 | 0 | 0 | 5.65 | -1.00 | 0.00 | 0.00 | 8/3/2026 | 8/17/2026 3:59:58 PM EST |
| 40.00 | 15.10 | 19.20 | 17.15 | 17.60 | 0.00 | 0.00% | 0.43 | 0 | 0 | 6.24 | -1.00 | 0.00 | 0.00 | 8/10/2026 | 8/17/2026 3:59:58 PM EST |