Options Chain for THE CAMPBELLS COMPANY COM (CPB) - $21.36 as of 9/16/2026 2:21:50 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 | 8.70 | 8.90 | 8.80 | 8.70 | +0.35 | +4.20% | 0.68 | 10 | 55 | 4.51 | 1.00 | 0.00 | 0.00 | 9/16/2026 | 9/16/2026 1:59:02 PM EST |
| 14.00 | 7.60 | 7.90 | 7.75 | 7.73 | +0.71 | +10.12% | 0.55 | 3 | 26 | 3.96 | 1.00 | 0.00 | 0.00 | 9/16/2026 | 9/16/2026 1:59:02 PM EST |
| 15.00 | 6.60 | 7.00 | 6.80 | 6.80 | +0.50 | +7.94% | 0.45 | 7 | 22 | 3.45 | 1.00 | 0.00 | 0.00 | 9/16/2026 | 9/16/2026 1:59:02 PM EST |
| 16.00 | 5.70 | 5.90 | 5.80 | 5.86 | +0.50 | +9.33% | 0.36 | 3 | 103 | 6.04 | 1.00 | 0.00 | 0.00 | 9/16/2026 | 9/16/2026 1:59:02 PM EST |
| 17.00 | 4.70 | 5.20 | 4.95 | 4.44 | 0.00 | 0.00% | 0.29 | 0 | 7 | 2.85 | 1.00 | 0.00 | 0.00 | 9/15/2026 | 9/16/2026 1:59:02 PM EST |
| 17.50 | 4.00 | 5.40 | 4.70 | 3.65 | 0.00 | 0.00% | 0.27 | 0 | 5 | 2.61 | 1.00 | 0.00 | 0.00 | 9/15/2026 | 9/16/2026 1:59:02 PM EST |
| 18.00 | 3.60 | 4.00 | 3.80 | 3.69 | +0.21 | +6.04% | 0.21 | 1 | 33 | 2.63 | 1.00 | 0.00 | 0.00 | 9/16/2026 | 9/16/2026 1:59:02 PM EST |
| 18.50 | 3.00 | 3.60 | 3.30 | 3.10 | -1.90 | -38.00% | 0.18 | 29 | 0 | 2.12 | 1.00 | 0.00 | 0.00 | 9/16/2026 | 9/16/2026 1:59:02 PM EST |
| 19.00 | 2.50 | 3.00 | 2.75 | 2.77 | +0.61 | +28.25% | 0.14 | 2 | 6 | 1.87 | 1.00 | 0.00 | 0.00 | 9/16/2026 | 9/16/2026 1:59:02 PM EST |
| 19.50 | 0.25 | 2.45 | 1.35 | 2.15 | +0.42 | +24.28% | 0.07 | 29 | 1 | 1.50 | 1.00 | 0.00 | 0.00 | 9/16/2026 | 9/16/2026 1:59:02 PM EST |
| 20.00 | 1.70 | 1.90 | 1.80 | 1.78 | +0.29 | +19.47% | 0.09 | 10 | 118 | 1.38 | 1.00 | 0.02 | 0.00 | 9/16/2026 | 9/16/2026 1:59:02 PM EST |
| 20.50 | 0.80 | 2.90 | 1.85 | 0.79 | 0.00 | 0.00% | 0.09 | 0 | 112 | 1.13 | 0.97 | 0.09 | -0.01 | 9/15/2026 | 9/16/2026 1:59:02 PM EST |
| 21.00 | 0.70 | 0.85 | 0.78 | 0.67 | +0.17 | +34.00% | 0.04 | 80 | 1,208 | 0.57 | 0.88 | 0.31 | -0.03 | 9/16/2026 | 9/16/2026 1:59:02 PM EST |
| 21.50 | 0.40 | 0.45 | 0.43 | 0.35 | +0.17 | +94.45% | 0.02 | 45 | 1,372 | 0.41 | 0.65 | 0.59 | -0.06 | 9/16/2026 | 9/16/2026 1:59:02 PM EST |
| 22.00 | 0.10 | 0.20 | 0.15 | 0.15 | +0.09 | +150.00% | 0.01 | 141 | 3,858 | 0.36 | 0.34 | 0.60 | -0.05 | 9/16/2026 | 9/16/2026 1:59:02 PM EST |
| 22.50 | 0.00 | 0.05 | 0.03 | 0.04 | +0.01 | +33.34% | 0.00 | 164 | 276 | 0.42 | 0.11 | 0.31 | -0.03 | 9/16/2026 | 9/16/2026 1:59:02 PM EST |
| 23.00 | 0.00 | 0.15 | 0.08 | 0.04 | -0.01 | -20.00% | 0.00 | 2 | 2,424 | 0.73 | 0.02 | 0.09 | -0.01 | 9/16/2026 | 9/16/2026 1:59:02 PM EST |
| 23.50 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 174 | 1.04 | 0.00 | 0.01 | 0.00 | 9/9/2026 | 9/16/2026 1:59:02 PM EST |
| 24.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.03 | -50.00% | 0.00 | 9 | 3,173 | 0.90 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 9/16/2026 1:59:02 PM EST |
| 24.50 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 291 | 1.63 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/16/2026 1:59:02 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.03 | -60.00% | 0.00 | 1 | 7,683 | 1.17 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 9/16/2026 1:59:02 PM EST |
| 25.50 | 0.00 | 0.05 | 0.03 | 0.04 | -0.06 | -60.00% | 0.00 | 6 | 130 | 1.30 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 9/16/2026 1:59:02 PM EST |
| 26.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.02 | +66.67% | 0.00 | 3 | 3,626 | 1.42 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 9/16/2026 1:59:02 PM EST |
| 26.50 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 55 | 1.54 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/16/2026 1:59:02 PM EST |
| 27.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 8 | 1,652 | 1.65 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 9/16/2026 1:59:02 PM EST |
| 27.50 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.76 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 9/16/2026 1:59:02 PM EST |
| 28.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 472 | 1.87 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/16/2026 1:59:02 PM EST |
| 28.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 9/16/2026 1:59:02 PM EST | |||
| 29.00 | 0.00 | 0.05 | 0.03 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 371 | 2.07 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 9/16/2026 1:59:02 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 854 | 2.27 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/16/2026 1:59:02 PM EST |
| 31.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 7 | 2.45 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 9/16/2026 1:59:02 PM EST |
| 32.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 187 | 2.62 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 9/16/2026 1:59:02 PM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 155 | 3.11 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 9/16/2026 1:59:02 PM EST |
| 37.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 85 | 3.40 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 9/16/2026 1:59:02 PM EST |
| 40.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 66 | 0.00 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 9/16/2026 1:59:02 PM EST |
| 42.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.00 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 9/16/2026 1:59:02 PM EST |
| 45.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.00 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 9/16/2026 1:59:02 PM EST |
| 47.00 | 0.00 | 0.05 | 0.03 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 52 | 0.00 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 9/16/2026 1:59:02 PM EST |
| 50.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 18 | 0.00 | 0.00 | 0.00 | 0.00 | 9/16/2026 1:59:02 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 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 12 | 3.59 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 9/16/2026 1:59:02 PM EST |
| 14.00 | 0.00 | 0.45 | 0.23 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 2 | 5.21 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/16/2026 1:59:02 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 578 | 2.70 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 9/16/2026 1:59:02 PM EST |
| 16.00 | 0.00 | 0.30 | 0.15 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 28 | 3.50 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/16/2026 1:59:02 PM EST |
| 17.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 201 | 1.91 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 9/16/2026 1:59:02 PM EST |
| 17.50 | 0.00 | 2.15 | 1.08 | % | 0.06 | 0 | 0 | 2.72 | 0.00 | 0.00 | 0.00 | 9/16/2026 1:59:02 PM EST | |||
| 18.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 672 | 1.54 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/16/2026 1:59:02 PM EST |
| 18.50 | 0.00 | 1.00 | 0.50 | % | 0.03 | 0 | 0 | 3.74 | 0.00 | 0.00 | 0.00 | 9/16/2026 1:59:02 PM EST | |||
| 19.00 | 0.00 | 0.45 | 0.23 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 418 | 2.31 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/16/2026 1:59:02 PM EST |
| 19.50 | 0.00 | 2.15 | 1.08 | 0.11 | 0.00 | 0.00% | 0.06 | 0 | 85 | 2.14 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/16/2026 1:59:02 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.03 | +0.02 | +200.00% | 0.00 | 16 | 3,975 | 0.81 | 0.00 | 0.02 | 0.00 | 9/16/2026 | 9/16/2026 1:59:02 PM EST |
| 20.50 | 0.00 | 0.05 | 0.03 | 0.03 | -0.07 | -70.00% | 0.00 | 2 | 505 | 0.62 | -0.03 | 0.09 | -0.01 | 9/16/2026 | 9/16/2026 1:59:02 PM EST |
| 21.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.11 | -68.75% | 0.00 | 37 | 12,001 | 0.48 | -0.12 | 0.31 | -0.03 | 9/16/2026 | 9/16/2026 1:59:02 PM EST |
| 21.50 | 0.10 | 0.20 | 0.15 | 0.20 | -0.35 | -63.64% | 0.01 | 6 | 971 | 0.38 | -0.35 | 0.59 | -0.06 | 9/16/2026 | 9/16/2026 1:59:02 PM EST |
| 22.00 | 0.35 | 0.45 | 0.40 | 0.50 | -0.25 | -33.34% | 0.02 | 57 | 1,493 | 0.36 | -0.67 | 0.60 | -0.05 | 9/16/2026 | 9/16/2026 1:59:02 PM EST |
| 22.50 | 0.70 | 1.10 | 0.90 | 0.95 | -0.43 | -31.16% | 0.04 | 1 | 5,208 | 0.97 | -0.89 | 0.31 | -0.03 | 9/16/2026 | 9/16/2026 1:59:02 PM EST |
| 23.00 | 1.15 | 1.90 | 1.53 | 1.25 | -0.50 | -28.58% | 0.07 | 19 | 857 | 0.93 | -0.98 | 0.09 | -0.01 | 9/16/2026 | 9/16/2026 1:59:02 PM EST |
| 23.50 | 1.65 | 2.15 | 1.90 | 1.83 | -0.55 | -23.11% | 0.08 | 5 | 194 | 1.53 | -1.00 | 0.01 | 0.00 | 9/16/2026 | 9/16/2026 1:59:02 PM EST |
| 24.00 | 2.20 | 2.65 | 2.43 | 2.80 | 0.00 | 0.00% | 0.10 | 0 | 697 | 1.73 | -1.00 | 0.00 | 0.00 | 9/15/2026 | 9/16/2026 1:59:02 PM EST |
| 24.50 | 2.45 | 3.70 | 3.08 | 3.05 | -0.24 | -7.30% | 0.13 | 1 | 18 | 2.58 | -1.00 | 0.00 | 0.00 | 9/16/2026 | 9/16/2026 1:59:02 PM EST |
| 25.00 | 2.65 | 3.60 | 3.13 | 3.48 | -0.29 | -7.70% | 0.13 | 1 | 350 | 2.00 | -1.00 | 0.00 | 0.00 | 9/16/2026 | 9/16/2026 1:59:02 PM EST |
| 25.50 | 3.50 | 4.70 | 4.10 | % | 0.16 | 0 | 0 | 2.97 | -1.00 | 0.00 | 0.00 | 9/16/2026 1:59:02 PM EST | |||
| 26.00 | 4.10 | 5.10 | 4.60 | 5.30 | 0.00 | 0.00% | 0.18 | 0 | 34 | 2.96 | -1.00 | 0.00 | 0.00 | 9/10/2026 | 9/16/2026 1:59:02 PM EST |
| 26.50 | 4.50 | 6.30 | 5.40 | 5.29 | +2.54 | +92.37% | 0.20 | 2 | 1 | 4.39 | -1.00 | 0.00 | 0.00 | 9/16/2026 | 9/16/2026 1:59:02 PM EST |
| 27.00 | 4.10 | 6.10 | 5.10 | 5.72 | -0.18 | -3.06% | 0.19 | 4 | 21 | 3.68 | -1.00 | 0.00 | 0.00 | 9/16/2026 | 9/16/2026 1:59:02 PM EST |
| 27.50 | 5.60 | 7.20 | 6.40 | % | 0.23 | 0 | 0 | 4.57 | -1.00 | 0.00 | 0.00 | 9/16/2026 1:59:02 PM EST | |||
| 28.00 | 6.00 | 7.40 | 6.70 | 6.92 | 0.00 | 0.00% | 0.24 | 0 | 5 | 4.20 | -1.00 | 0.00 | 0.00 | 9/10/2026 | 9/16/2026 1:59:02 PM EST |
| 28.50 | 6.30 | 8.90 | 7.60 | 7.00 | -0.67 | -8.74% | 0.27 | 1 | 0 | 4.90 | -1.00 | 0.00 | 0.00 | 9/16/2026 | 9/16/2026 1:59:02 PM EST |
| 29.00 | 6.20 | 7.90 | 7.05 | 7.96 | 0.00 | 0.00% | 0.24 | 0 | 0 | 3.44 | -1.00 | 0.00 | 0.00 | 9/14/2026 | 9/16/2026 1:59:02 PM EST |
| 30.00 | 7.20 | 9.50 | 8.35 | 9.00 | 0.00 | 0.00% | 0.28 | 0 | 3 | 3.43 | -1.00 | 0.00 | 0.00 | 9/15/2026 | 9/16/2026 1:59:02 PM EST |
| 31.00 | 8.10 | 10.10 | 9.10 | 9.92 | 0.00 | 0.00% | 0.29 | 0 | 3 | 4.43 | -1.00 | 0.00 | 0.00 | 9/15/2026 | 9/16/2026 1:59:02 PM EST |
| 32.00 | 8.90 | 12.40 | 10.65 | 10.61 | 0.00 | 0.00% | 0.33 | 0 | 5 | 4.43 | -1.00 | 0.00 | 0.00 | 9/14/2026 | 9/16/2026 1:59:02 PM EST |
| 35.00 | 12.20 | 15.10 | 13.65 | 14.20 | 0.00 | 0.00% | 0.39 | 0 | 0 | 4.81 | -1.00 | 0.00 | 0.00 | 9/14/2026 | 9/16/2026 1:59:02 PM EST |
| 37.00 | 14.20 | 17.10 | 15.65 | 16.11 | 0.00 | 0.00% | 0.42 | 0 | 0 | 4.87 | -1.00 | 0.00 | 0.00 | 9/14/2026 | 9/16/2026 1:59:02 PM EST |
| 40.00 | 18.00 | 18.90 | 18.45 | 19.24 | 0.00 | 0.00% | 0.46 | 0 | 0 | 5.99 | -1.00 | 0.00 | 0.00 | 9/10/2026 | 9/16/2026 1:59:02 PM EST |
| 42.00 | 18.40 | 22.40 | 20.40 | 20.40 | +1.85 | +9.98% | 0.49 | 4 | 0 | 5.67 | -1.00 | 0.00 | 0.00 | 9/16/2026 | 9/16/2026 1:59:02 PM EST |
| 45.00 | 23.00 | 25.40 | 24.20 | % | 0.54 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 9/16/2026 1:59:02 PM EST | |||
| 47.00 | 25.00 | 27.40 | 26.20 | % | 0.56 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 9/16/2026 1:59:02 PM EST | |||
| 50.00 | 28.00 | 30.40 | 29.20 | % | 0.58 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 9/16/2026 1:59:02 PM EST |