CPB · CAMPBELL'S Co

Track CPB — free

$23.17 -0.11 (-0.47%) At close · Aug 14

Market Cap

$6.91B

298.21M

Options Chain

Underlying $23.17 · at close Aug 14, 2026 Options Calculator

Positioning

Aug 21, 2026 · 6 days to expiry · 76 contracts · mixed snapshot sessions · Apr 2, 2026–Aug 14, 2026; 9 unknown

Put / call OI

—

dated and unknown snapshot sessions

Open interest

—

dated and unknown snapshot sessions

Volume

—

dated and unknown snapshot sessions

Chain

Click any strike for greeks, breakeven and the calculator

Expiry

Aug 21 6d Aug 28 13d Sep 4 20d Sep 11 27d Sep 18 34d Sep 25 41d Oct 2 48d Nov 20 97d Dec 18 125d Jan 15 153d Feb 19 188d Mar 19 216d Jun 17 306d Jan 21 524d

Calls						Puts
OI	Vol	IV	Δ	Last	Strike	Last	Δ	IV	Vol	OI
0	1	292.9%	0.951	$9.35		$0.03	—	—	2	2
Call · $13 In the money Snapshot session Aug 12, 2026 Last $9.35 Breakeven $22.35 Implied vol 292.9% Delta 0.951 ≈95% ITM Gamma 0.011 Theta -0.068 Vega 0.004 Open interest 0 Model this call Put · $13 Snapshot session Jul 2, 2026 Last $0.03 Breakeven $12.97 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 Model this put
0	2	271.6%	0.938	$8.59		$0.20	—	—	1	502
Call · $14 In the money Snapshot session Aug 10, 2026 Last $8.59 Breakeven $22.59 Implied vol 271.6% Delta 0.938 ≈94% ITM Gamma 0.015 Theta -0.075 Vega 0.004 Open interest 0 Model this call Put · $14 Snapshot session Apr 7, 2026 Last $0.20 Breakeven $13.80 Implied vol — Delta — Gamma — Theta — Vega — Open interest 502 Model this put
4	5	229.1%	0.938	$7.35		$0.17	-0.053	218.3%	10	261
Call · $15 In the money Snapshot session Jul 13, 2026 Last $7.35 Breakeven $22.35 Implied vol 229.1% Delta 0.938 ≈94% ITM Gamma 0.017 Theta -0.063 Vega 0.004 Open interest 4 Model this call Put · $15 Snapshot session May 27, 2026 Last $0.17 Breakeven $14.83 Implied vol 218.3% Delta -0.053 ≈5% ITM Gamma 0.016 Theta -0.056 Vega 0.004 Open interest 261 Model this put
0	2	200.4%	0.93	$6.95		$0.15	-0.055	184.6%	4	12
Call · $16 In the money Snapshot session Aug 4, 2026 Last $6.95 Breakeven $22.95 Implied vol 200.4% Delta 0.93 ≈93% ITM Gamma 0.022 Theta -0.06 Vega 0.005 Open interest 0 Model this call Put · $16 Snapshot session Jun 2, 2026 Last $0.15 Breakeven $15.85 Implied vol 184.6% Delta -0.055 ≈5% ITM Gamma 0.019 Theta -0.048 Vega 0.005 Open interest 12 Model this put
19	3	—	—	$6.35		$0.05	-0.056	153%	1	637
Call · $17 In the money Snapshot session Jul 2, 2026 Last $6.35 Breakeven $23.35 Implied vol — Delta — Gamma — Theta — Vega — Open interest 19 Model this call Put · $17 Snapshot session Aug 5, 2026 Last $0.05 Breakeven $16.95 Implied vol 153% Delta -0.056 ≈6% ITM Gamma 0.024 Theta -0.041 Vega 0.005 Open interest 637 Model this put
0	—	203.4%	0.871	—		—	—	—	—	0
Call · $17.5 In the money Snapshot session Unknown Last — Breakeven — Implied vol 203.4% Delta 0.871 ≈87% ITM Gamma 0.033 Theta -0.098 Vega 0.007 Open interest 0 Model this call Put · $17.5 Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	10	112.2%	0.956	$5.30		$0.05	-0.047	113.9%	1	333
Call · $18 In the money Snapshot session Jul 1, 2026 Last $5.30 Breakeven $23.30 Implied vol 112.2% Delta 0.956 ≈96% ITM Gamma 0.027 Theta -0.023 Vega 0.003 Open interest 0 Model this call Put · $18 Snapshot session Aug 6, 2026 Last $0.05 Breakeven $17.95 Implied vol 113.9% Delta -0.047 ≈5% ITM Gamma 0.028 Theta -0.026 Vega 0.003 Open interest 333 Model this put
0	2	146.2%	0.888	$3.91		$0.10	-0.051	103.8%	1	33
Call · $18.5 In the money Snapshot session Aug 3, 2026 Last $3.91 Breakeven $22.41 Implied vol 146.2% Delta 0.888 ≈89% ITM Gamma 0.043 Theta -0.064 Vega 0.005 Open interest 0 Model this call Put · $18.5 Snapshot session Aug 4, 2026 Last $0.10 Breakeven $18.40 Implied vol 103.8% Delta -0.051 ≈5% ITM Gamma 0.033 Theta -0.026 Vega 0.003 Open interest 33 Model this put
23	1	104.3%	0.924	$3.53		$0.05	-0.068	100.1%	3	2.5k
Call · $19 In the money Snapshot session Aug 10, 2026 Last $3.53 Breakeven $22.53 Implied vol 104.3% Delta 0.924 ≈92% ITM Gamma 0.044 Theta -0.033 Vega 0.005 Open interest 23 Model this call Put · $19 Snapshot session Aug 13, 2026 Last $0.05 Breakeven $18.95 Implied vol 100.1% Delta -0.068 ≈7% ITM Gamma 0.042 Theta -0.031 Vega 0.005 Open interest 2.5k Model this put
0	—	74%	0.958	—		$0.10	-0.062	84.1%	1	78
Call · $19.5 In the money Snapshot session Unknown Last — Breakeven — Implied vol 74% Delta 0.958 ≈96% ITM Gamma 0.041 Theta -0.014 Vega 0.003 Open interest 0 Model this call Put · $19.5 Snapshot session Aug 14, 2026 Last $0.10 Breakeven $19.40 Implied vol 84.1% Delta -0.062 ≈6% ITM Gamma 0.047 Theta -0.024 Vega 0.005 Open interest 78 Model this put
228	1	135%	0.806	$2.40		$0.02	-0.07	73.4%	56	2.4k
Call · $20 In the money Snapshot session Aug 12, 2026 Last $2.40 Breakeven $22.40 Implied vol 135% Delta 0.806 ≈81% ITM Gamma 0.066 Theta -0.086 Vega 0.008 Open interest 228 Model this call Put · $20 Snapshot session Aug 13, 2026 Last $0.02 Breakeven $19.98 Implied vol 73.4% Delta -0.07 ≈7% ITM Gamma 0.059 Theta -0.023 Vega 0.005 Open interest 2.4k Model this put
33	1	76.4%	0.883	$2.42		$0.05	-0.095	67.6%	4	333
Call · $20.5 In the money Snapshot session Aug 10, 2026 Last $2.42 Breakeven $22.92 Implied vol 76.4% Delta 0.883 ≈88% ITM Gamma 0.085 Theta -0.034 Vega 0.005 Open interest 33 Model this call Put · $20.5 Snapshot session Aug 7, 2026 Last $0.05 Breakeven $20.45 Implied vol 67.6% Delta -0.095 ≈9% ITM Gamma 0.08 Theta -0.027 Vega 0.005 Open interest 333 Model this put
1.1k	2	102.8%	0.768	$2.15		$0.04	-0.093	52.6%	5	1.8k
Call · $21 In the money Snapshot session Aug 14, 2026 Last $2.15 Breakeven $23.15 Implied vol 102.8% Delta 0.768 ≈77% ITM Gamma 0.096 Theta -0.072 Vega 0.01 Open interest 1.1k Model this call Put · $21 Snapshot session Aug 14, 2026 Last $0.04 Breakeven $20.96 Implied vol 52.6% Delta -0.093 ≈9% ITM Gamma 0.101 Theta -0.02 Vega 0.005 Open interest 1.8k Model this put
36	2	65.1%	0.796	$1.67		$0.03	-0.112	42.6%	12	223
Call · $21.5 In the money Snapshot session Aug 13, 2026 Last $1.67 Breakeven $23.17 Implied vol 65.1% Delta 0.796 ≈80% ITM Gamma 0.142 Theta -0.042 Vega 0.008 Open interest 36 Model this call Put · $21.5 Snapshot session Aug 14, 2026 Last $0.03 Breakeven $21.47 Implied vol 42.6% Delta -0.112 ≈11% ITM Gamma 0.143 Theta -0.019 Vega 0.005 Open interest 223 Model this put
3.2k	22	49.3%	0.765	$1.22		$0.07	-0.141	32.2%	56	2.6k
Call · $22 In the money Snapshot session Aug 14, 2026 Last $1.22 Breakeven $23.22 Implied vol 49.3% Delta 0.765 ≈77% ITM Gamma 0.203 Theta -0.034 Vega 0.011 Open interest 3.2k Model this call Put · $22 Snapshot session Aug 14, 2026 Last $0.07 Breakeven $21.93 Implied vol 32.2% Delta -0.141 ≈14% ITM Gamma 0.225 Theta -0.017 Vega 0.008 Open interest 2.6k Model this put
120	28	39.6%	0.677	$0.82		$0.10	-0.228	23.7%	94	220
Call · $22.5 In the money Snapshot session Aug 14, 2026 Last $0.82 Breakeven $23.32 Implied vol 39.6% Delta 0.677 ≈68% ITM Gamma 0.294 Theta -0.032 Vega 0.011 Open interest 120 Model this call Put · $22.5 Snapshot session Aug 14, 2026 Last $0.10 Breakeven $22.40 Implied vol 23.7% Delta -0.228 ≈23% ITM Gamma 0.416 Theta -0.017 Vega 0.008 Open interest 220 Model this put
3k	56	34.9%	0.52	$0.45		$0.27	-0.479	25.1%	334	1.2k
Call · $23 In the money Snapshot session Aug 14, 2026 Last $0.45 Breakeven $23.45 Implied vol 34.9% Delta 0.52 ≈52% ITM Gamma 0.372 Theta -0.032 Vega 0.012 Open interest 3k Model this call Put · $23 Snapshot session Aug 14, 2026 Last $0.27 Breakeven $22.73 Implied vol 25.1% Delta -0.479 ≈48% ITM Gamma 0.515 Theta -0.024 Vega 0.012 Open interest 1.2k Model this put
Underlying $23.17
704	120	30.9%	0.322	$0.24		$0.50	-0.748	21.9%	44	19
Call · $23.5 Snapshot session Aug 14, 2026 Last $0.24 Breakeven $23.74 Implied vol 30.9% Delta 0.322 ≈32% ITM Gamma 0.375 Theta -0.025 Vega 0.011 Open interest 704 Model this call Put · $23.5 In the money Snapshot session Aug 14, 2026 Last $0.50 Breakeven $23.00 Implied vol 21.9% Delta -0.748 ≈75% ITM Gamma 0.469 Theta -0.018 Vega 0.011 Open interest 19 Model this put
3.1k	39	35.5%	0.203	$0.13		$0.83	—	—	24	187
Call · $24 Snapshot session Aug 14, 2026 Last $0.13 Breakeven $24.13 Implied vol 35.5% Delta 0.203 ≈20% ITM Gamma 0.256 Theta -0.023 Vega 0.008 Open interest 3.1k Model this call Put · $24 In the money Snapshot session Aug 13, 2026 Last $0.83 Breakeven $23.17 Implied vol — Delta — Gamma — Theta — Vega — Open interest 187 Model this put
490	2	39%	0.125	$0.07		$1.85	-0.705	76.6%	2	1
Call · $24.5 Snapshot session Aug 14, 2026 Last $0.07 Breakeven $24.57 Implied vol 39% Delta 0.125 ≈13% ITM Gamma 0.171 Theta -0.019 Vega 0.006 Open interest 490 Model this call Put · $24.5 In the money Snapshot session Jul 29, 2026 Last $1.85 Breakeven $22.65 Implied vol 76.6% Delta -0.705 ≈70% ITM Gamma 0.144 Theta -0.063 Vega 0.011 Open interest 1 Model this put
2.3k	2	47.3%	0.106	$0.04		$1.90	-0.853	55.9%	1	647
Call · $25 Snapshot session Aug 14, 2026 Last $0.04 Breakeven $25.04 Implied vol 47.3% Delta 0.106 ≈11% ITM Gamma 0.124 Theta -0.02 Vega 0.006 Open interest 2.3k Model this call Put · $25 In the money Snapshot session Aug 14, 2026 Last $1.90 Breakeven $23.10 Implied vol 55.9% Delta -0.853 ≈85% ITM Gamma 0.132 Theta -0.032 Vega 0.009 Open interest 647 Model this put
15	1	55.4%	0.093	$0.09		—	—	—	—	0
Call · $25.5 Snapshot session Aug 14, 2026 Last $0.09 Breakeven $25.59 Implied vol 55.4% Delta 0.093 ≈9% ITM Gamma 0.096 Theta -0.021 Vega 0.006 Open interest 15 Model this call Put · $25.5 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
1.1k	2	63.3%	0.084	$0.04		$3.30	—	—	8	130
Call · $26 Snapshot session Aug 12, 2026 Last $0.04 Breakeven $26.04 Implied vol 63.3% Delta 0.084 ≈8% ITM Gamma 0.078 Theta -0.023 Vega 0.006 Open interest 1.1k Model this call Put · $26 In the money Snapshot session Aug 11, 2026 Last $3.30 Breakeven $22.70 Implied vol — Delta — Gamma — Theta — Vega — Open interest 130 Model this put
138	5	75.4%	0.093	$0.02		—	-0.845	96.1%	—	0
Call · $26.5 Snapshot session Aug 14, 2026 Last $0.02 Breakeven $26.52 Implied vol 75.4% Delta 0.093 ≈9% ITM Gamma 0.07 Theta -0.029 Vega 0.006 Open interest 138 Model this call Put · $26.5 In the money Snapshot session Unknown Last — Breakeven — Implied vol 96.1% Delta -0.845 ≈85% ITM Gamma 0.08 Theta -0.055 Vega 0.009 Open interest 0 Model this put
921	5	78.2%	0.071	$0.05		$4.50	—	—	4	38
Call · $27 Snapshot session Aug 7, 2026 Last $0.05 Breakeven $27.05 Implied vol 78.2% Delta 0.071 ≈7% ITM Gamma 0.056 Theta -0.025 Vega 0.003 Open interest 921 Model this call Put · $27 In the money Snapshot session Aug 10, 2026 Last $4.50 Breakeven $22.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 38 Model this put
0	—	—	—	—		—	—	—	—	0
Call · $27.5 Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $27.5 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
650	1	97.8%	0.076	$0.20		$4.95	-0.869	119.3%	7	4
Call · $28 Snapshot session Aug 7, 2026 Last $0.20 Breakeven $28.20 Implied vol 97.8% Delta 0.076 ≈8% ITM Gamma 0.047 Theta -0.033 Vega 0.004 Open interest 650 Model this call Put · $28 In the money Snapshot session Jul 6, 2026 Last $4.95 Breakeven $23.05 Implied vol 119.3% Delta -0.869 ≈87% ITM Gamma 0.057 Theta -0.06 Vega 0.006 Open interest 4 Model this put
0	—	—	—	—		—	-0.845	142.7%	—	0
Call · $28.5 Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $28.5 In the money Snapshot session Unknown Last — Breakeven — Implied vol 142.7% Delta -0.845 ≈85% ITM Gamma 0.054 Theta -0.081 Vega 0.009 Open interest 0 Model this put
268	39	109.7%	0.069	$0.15		$6.35	-0.851	149.6%	2	18
Call · $29 Snapshot session Apr 21, 2026 Last $0.15 Breakeven $29.15 Implied vol 109.7% Delta 0.069 ≈7% ITM Gamma 0.039 Theta -0.034 Vega 0.004 Open interest 268 Model this call Put · $29 In the money Snapshot session Jul 1, 2026 Last $6.35 Breakeven $22.65 Implied vol 149.6% Delta -0.851 ≈85% ITM Gamma 0.05 Theta -0.083 Vega 0.006 Open interest 18 Model this put
150	8	182.9%	0.171	$0.01		$7.50	-0.86	163%	204	17
Call · $30 Snapshot session Jul 20, 2026 Last $0.01 Breakeven $30.01 Implied vol 182.9% Delta 0.171 ≈17% ITM Gamma 0.045 Theta -0.109 Vega 0.009 Open interest 150 Model this call Put · $30 In the money Snapshot session Aug 10, 2026 Last $7.50 Breakeven $22.50 Implied vol 163% Delta -0.86 ≈86% ITM Gamma 0.044 Theta -0.085 Vega 0.006 Open interest 17 Model this put
247	1	—	—	$0.03		$8.50	—	—	4	6
Call · $31 Snapshot session Aug 13, 2026 Last $0.03 Breakeven $31.03 Implied vol — Delta — Gamma — Theta — Vega — Open interest 247 Model this call Put · $31 In the money Snapshot session Aug 10, 2026 Last $8.50 Breakeven $22.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 6 Model this put
285	5	—	—	$0.03		$9.47	-0.901	173%	2	1
Call · $32 Snapshot session Aug 11, 2026 Last $0.03 Breakeven $32.03 Implied vol — Delta — Gamma — Theta — Vega — Open interest 285 Model this call Put · $32 In the money Snapshot session Aug 10, 2026 Last $9.47 Breakeven $22.53 Implied vol 173% Delta -0.901 ≈90% ITM Gamma 0.032 Theta -0.071 Vega 0.006 Open interest 1 Model this put
149	10	—	—	$0.03		$10.63	-0.892	193%	2	0
Call · $33 Snapshot session Jul 16, 2026 Last $0.03 Breakeven $33.03 Implied vol — Delta — Gamma — Theta — Vega — Open interest 149 Model this call Put · $33 In the money Snapshot session Aug 11, 2026 Last $10.63 Breakeven $22.37 Implied vol 193% Delta -0.892 ≈89% ITM Gamma 0.03 Theta -0.083 Vega 0.007 Open interest 0 Model this put
68	1	—	—	$0.05		$11.95	-0.938	172.8%	5	0
Call · $34 Snapshot session Aug 11, 2026 Last $0.05 Breakeven $34.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 68 Model this call Put · $34 In the money Snapshot session Apr 2, 2026 Last $11.95 Breakeven $22.05 Implied vol 172.8% Delta -0.938 ≈94% ITM Gamma 0.022 Theta -0.049 Vega 0.004 Open interest 0 Model this put
28	2	—	—	$0.05		$12.55	—	—	4	3
Call · $35 Snapshot session Aug 11, 2026 Last $0.05 Breakeven $35.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 28 Model this call Put · $35 In the money Snapshot session Aug 10, 2026 Last $12.55 Breakeven $22.45 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 Model this put
105	1	—	—	$0.10		$13.50	-0.943	192.4%	8	2
Call · $36 Snapshot session Aug 10, 2026 Last $0.10 Breakeven $36.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 105 Model this call Put · $36 In the money Snapshot session Aug 10, 2026 Last $13.50 Breakeven $22.50 Implied vol 192.4% Delta -0.943 ≈94% ITM Gamma 0.019 Theta -0.051 Vega 0.004 Open interest 2 Model this put
13	1	—	—	$0.05		$14.80	—	—	2	0
Call · $37 Snapshot session Aug 11, 2026 Last $0.05 Breakeven $37.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 13 Model this call Put · $37 In the money Snapshot session Aug 3, 2026 Last $14.80 Breakeven $22.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
15	2	—	—	$0.05		$17.60	—	—	2	0
Call · $40 Snapshot session Jul 1, 2026 Last $0.05 Breakeven $40.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 15 Model this call Put · $40 In the money Snapshot session Aug 10, 2026 Last $17.60 Breakeven $22.40 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put

About this data

Each contract's last price, volume, greeks, implied volatility and open interest belongs to the snapshot session shown in its details; unknown means the provider omitted the timestamp. This chain has mixed snapshot sessions · Apr 2, 2026–Aug 14, 2026; 9 unknown. Cross-contract positioning totals are shown only when every returned row has the same known session. Bid and ask are not included on this plan.

In-the-money strikes are tinted, deepening toward the money, and the bar beside each open-interest figure scales to the heaviest strike shown. The 25 strikes around the money are shown by default — switch to "All 38" for the wings.

Key facts CIK 16732 CUSIP 134429109 13F (30d) 586 filings 556 filers Visit website Investor relations