Options Chain for THE CAMPBELLS COMPANY COM (CPB) - $22.13 as of 9/4/2026 7:29:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 4.80 | 8.10 | 6.45 | % | 0.43 | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 9/4/2026 4:00:03 PM EST | |||
| 16.00 | 4.80 | 6.50 | 5.65 | % | 0.35 | 0 | 0 | 1.17 | 0.99 | 0.01 | 0.00 | 9/4/2026 4:00:03 PM EST | |||
| 17.00 | 4.10 | 5.50 | 4.80 | % | 0.28 | 0 | 0 | 1.02 | 0.97 | 0.02 | 0.00 | 9/4/2026 4:00:03 PM EST | |||
| 18.00 | 3.30 | 3.90 | 3.60 | % | 0.20 | 0 | 0 | 0.56 | 0.93 | 0.04 | 0.00 | 9/4/2026 4:00:03 PM EST | |||
| 19.00 | 2.40 | 3.70 | 3.05 | % | 0.16 | 0 | 0 | 0.80 | 0.84 | 0.08 | -0.01 | 9/4/2026 4:00:03 PM EST | |||
| 20.00 | 1.10 | 2.75 | 1.93 | 1.71 | -0.54 | -24.00% | 0.10 | 37 | 6 | 0.66 | 0.72 | 0.12 | -0.01 | 9/4/2026 | 9/4/2026 4:00:03 PM EST |
| 21.00 | 0.90 | 1.85 | 1.38 | 1.05 | -0.30 | -22.23% | 0.07 | 194 | 97 | 0.43 | 0.57 | 0.15 | -0.01 | 9/4/2026 | 9/4/2026 4:00:03 PM EST |
| 22.00 | 0.50 | 1.15 | 0.83 | 0.60 | -0.32 | -34.79% | 0.04 | 116 | 77 | 0.39 | 0.41 | 0.16 | -0.01 | 9/4/2026 | 9/4/2026 4:00:03 PM EST |
| 23.00 | 0.15 | 0.60 | 0.38 | 0.40 | -0.15 | -27.28% | 0.02 | 168 | 81 | 0.33 | 0.27 | 0.14 | -0.01 | 9/4/2026 | 9/4/2026 4:00:03 PM EST |
| 24.00 | 0.10 | 0.25 | 0.18 | 0.15 | -0.13 | -46.43% | 0.01 | 15 | 370 | 0.32 | 0.16 | 0.11 | -0.01 | 9/4/2026 | 9/4/2026 4:00:03 PM EST |
| 25.00 | 0.05 | 0.15 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 188 | 1,463 | 0.33 | 0.08 | 0.08 | -0.01 | 9/4/2026 | 9/4/2026 4:00:03 PM EST |
| 26.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.04 | -44.45% | 0.00 | 24 | 766 | 0.37 | 0.04 | 0.05 | 0.00 | 9/4/2026 | 9/4/2026 4:00:03 PM EST |
| 27.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 264 | 0.43 | 0.02 | 0.02 | 0.00 | 9/3/2026 | 9/4/2026 4:00:03 PM EST |
| 28.00 | 0.00 | 0.15 | 0.08 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 160 | 0.53 | 0.01 | 0.01 | 0.00 | 9/3/2026 | 9/4/2026 4:00:03 PM EST |
| 29.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.59 | 0.00 | 0.01 | 0.00 | 8/24/2026 | 9/4/2026 4:00:03 PM EST |
| 30.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.63 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 9/4/2026 4:00:03 PM EST |
| 31.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.68 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 9/4/2026 4:00:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.15 | 0.08 | % | 0.01 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:03 PM EST | |||
| 16.00 | 0.00 | 0.15 | 0.08 | % | 0.01 | 0 | 0 | 0.64 | -0.01 | 0.01 | 0.00 | 9/4/2026 4:00:03 PM EST | |||
| 17.00 | 0.00 | 0.15 | 0.08 | 0.09 | -0.01 | -10.00% | 0.00 | 6 | 5 | 0.54 | -0.03 | 0.02 | 0.00 | 9/4/2026 | 9/4/2026 4:00:03 PM EST |
| 18.00 | 0.00 | 0.10 | 0.05 | 0.06 | -0.02 | -25.00% | 0.00 | 19 | 58 | 0.39 | -0.07 | 0.04 | 0.00 | 9/4/2026 | 9/4/2026 4:00:03 PM EST |
| 19.00 | 0.05 | 0.20 | 0.13 | 0.15 | 0.00 | 0.00% | 0.01 | 26 | 242 | 0.29 | -0.16 | 0.08 | -0.01 | 9/4/2026 | 9/4/2026 4:00:03 PM EST |
| 20.00 | 0.20 | 0.45 | 0.33 | 0.35 | +0.05 | +16.67% | 0.02 | 251 | 1,407 | 0.29 | -0.28 | 0.12 | -0.01 | 9/4/2026 | 9/4/2026 4:00:03 PM EST |
| 21.00 | 0.55 | 0.90 | 0.73 | 0.75 | +0.15 | +25.00% | 0.03 | 118 | 1,971 | 0.31 | -0.43 | 0.15 | -0.01 | 9/4/2026 | 9/4/2026 4:00:03 PM EST |
| 22.00 | 1.15 | 1.50 | 1.33 | 1.37 | +0.32 | +30.48% | 0.06 | 96 | 1,314 | 0.33 | -0.59 | 0.16 | -0.01 | 9/4/2026 | 9/4/2026 4:00:03 PM EST |
| 23.00 | 1.30 | 2.20 | 1.75 | 1.97 | +0.07 | +3.69% | 0.08 | 53 | 317 | 0.42 | -0.73 | 0.14 | -0.01 | 9/4/2026 | 9/4/2026 4:00:03 PM EST |
| 24.00 | 2.60 | 3.20 | 2.90 | 2.53 | 0.00 | 0.00% | 0.12 | 0 | 240 | 0.33 | -0.84 | 0.11 | -0.01 | 9/3/2026 | 9/4/2026 4:00:03 PM EST |
| 25.00 | 3.30 | 4.30 | 3.80 | 3.20 | 0.00 | 0.00% | 0.15 | 0 | 496 | 0.72 | -0.92 | 0.08 | -0.01 | 9/3/2026 | 9/4/2026 4:00:03 PM EST |
| 26.00 | 3.90 | 5.30 | 4.60 | 2.80 | 0.00 | 0.00% | 0.18 | 0 | 3 | 0.81 | -0.96 | 0.05 | 0.00 | 8/21/2026 | 9/4/2026 4:00:03 PM EST |
| 27.00 | 4.80 | 6.30 | 5.55 | 5.00 | 0.00 | 0.00% | 0.21 | 0 | 57 | 0.89 | -0.98 | 0.02 | 0.00 | 9/3/2026 | 9/4/2026 4:00:03 PM EST |
| 28.00 | 5.80 | 7.40 | 6.60 | % | 0.24 | 0 | 0 | 1.01 | -0.99 | 0.01 | 0.00 | 9/4/2026 4:00:03 PM EST | |||
| 29.00 | 5.70 | 9.50 | 7.60 | % | 0.26 | 0 | 0 | 1.43 | -1.00 | 0.01 | 0.00 | 9/4/2026 4:00:03 PM EST | |||
| 30.00 | 7.40 | 10.70 | 9.05 | % | 0.30 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:03 PM EST | |||
| 31.00 | 7.90 | 11.40 | 9.65 | % | 0.31 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:03 PM EST |