CPB - Options Database

CPB

THE CAMPBELL'S CO

$21.88 -2.06%

$22.22 (+1.55%)🌙

as of 07/22 06:59 PM

(7/21 18:22) ◀

Wednesday, July 22, 2026 (7:00pm)

▶ (7/23 18:22)

◀ 7/22 19:00 ▶

Option Volume

Detail

ℹ

Current (07/22) 2,970

Calls: 2,331 (78%)

Puts: 639 (22%)

Prior (07/21) 6,178

Calls: 4,728 (77%)

Puts: 1,450 (23%)

Current vs Prior -51.93%

Calls: -50.70% (Calls)

Puts: -55.93% (Puts)

Prior 7-Day Total 47,144

Calls: 28,258 (60%)

Puts: 18,886 (40%)

Prior 7-Day Average 6,734

Calls: 4,036 (60%)

Puts: 2,698 (40%)

Current vs Prior 7-Day Avg -55.90%

Calls: -42.26%

Puts: -76.32%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/22) $320.8K

Calls: $282.4K (88%)

Puts: $38.4K (12%)

Prior (07/21) $484.2K

Calls: $392.5K (81%)

Puts: $91.7K (19%)

Current vs Prior -33.74%

Calls: -28.04%

Puts: -58.15%

Prior 7-Day Total $4.14M

Calls: $2.47M (60%)

Puts: $1.67M (40%)

Prior 7-Day Average $592.1K

Calls: $352.9K (60%)

Puts: $239.1K (40%)

Current vs Prior 7-Day Avg -45.81%

Calls: -19.97%

Puts: -83.95%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/22) 0.27

Prior (07/21) 0.31

Current vs Prior -10.61%

Prior 7-Day Average 0.78

Current vs Prior 7-Day Avg -64.95%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/22) 75,966

Calls: 44,851 (59%)

Puts: 31,115 (41%)

Prior (07/21) 76,983

Calls: 55,970 (73%)

Puts: 21,013 (27%)

Current vs Prior -1.32%

Prior 7-Day Total 666,583

Calls: 419,960 (63%)

Puts: 246,623 (37%)

Prior 7-Day Average 95,226

Calls: 59,994 (63%)

Puts: 35,231 (37%)

Current vs Prior 7-Day Avg -20.23%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (07/24) | Next (07/31)Expiry (08/21) | Next (09/18)

Current 3.79% | 5.62%8.96% | 14.40%

Prior 4.25% | 5.82%9.00% | 14.14%

Current vs Prior -10.79% | -3.40%-0.44% | +1.78%

Prior 7-Day Avg 4.10% | 5.95%5.07% | 11.97%

Current vs 7-Day Avg -7.44% | -5.54%+76.79% | +20.27%

Prior 7-Day Eod 4.25% | 5.82%9.00% | 14.14%

Current vs 7-Day Eod -10.79% | -3.40%-0.44% | +1.78%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 25.90% | 22.54%

Calls: 31.25% | 33.33%

Puts: 20.55% | 11.76%

Prior 25.90% | 22.54%

Calls: 31.25% | 33.33%

Puts: 20.55% | 11.76%

Current vs Prior +0.00% | +0.00%

Prior 7-Day Avg 25.90% | 22.54%

Calls: 31.25% | 33.33%

Puts: 20.55% | 11.76%

Current vs 7-Day Avg +0.00% | +0.00%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 88% of dollar volume in calls ($282.4K) vs puts ($38.4K). Below-average activity with volume down 52% vs prior. Extreme bullish P/C ratio of 0.27 - heavy call buying (2,331 calls vs 639 puts).

Smart Money BULLISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BULLISH

7-Day Avg BULLISH

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

📈 Options Analysis

🎯 Tightest Spreads

💰 Best Value Under $1

📊 High Delta (ITM)

🔥 High Volume

⏰ Backwardation

📈 Debit Spreads

📉 Credit Spreads

📅 Calendar Spreads

⚡ Straddles

🔀 Strangles

🦅 Iron Condors

🦋 Butterflies

⚖️ Ratio Spreads

🛡️ Covered Calls

🎯

Tightest Spreads

💰

Best Value <$1

📊

High Delta

⚖️

Ratio Spreads

🛡️

Covered Calls

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 2 of results (avg 7.2%, best 6.0%)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.50	Aug 21	1.70	1.85	$1.78	8.4%	1	0.77	--

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$22.50	Jul 31	0.80	0.85	$0.83	6.0%	12	0.68	64

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 7 found (avg $0.78, cheapest $0.60)

CALLS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$22.00	Aug 7	0.55	0.65	$0.60	16.7%	4	0.49	45
$22.00	Aug 21	0.80	0.90	$0.85	11.8%	20	0.51	3.4K
$21.50	Aug 7	0.80	0.95	$0.88	17.0%	2	0.62	--

PUTS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$22.00	Aug 7	0.60	0.70	$0.65	15.4%	17	0.51	62
$22.00	Aug 14	0.70	0.85	$0.77	19.5%	15	0.50	23
$22.50	Jul 31	0.80	0.85	$0.83	6.0%	12	0.68	64
$22.00	Aug 21	0.80	0.95	$0.88	17.0%	52	0.50	2.3K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 35 found (avg delta 0.75, highest 0.97)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$18.50	Jul 24	1.60	5.20	$3.40	105.9%	1	0.97	--
$19.00	Jul 24	1.10	4.90	$3.00	126.7%	4	0.96	4
$20.00	Jul 24	1.10	3.40	$2.25	102.2%	3	0.95	5
$18.00	Jul 24	2.55	4.60	$3.58	57.3%	2	0.94	3
$20.50	Jul 24	0.60	2.60	$1.60	125.0%	5	0.94	7

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$23.50	Jul 24	0.00	1.80	$0.90	200.0%	1	0.94	--
$23.00	Jul 24	0.05	1.90	$0.98	188.8%	1	0.93	--
$24.00	Jul 31	0.90	2.90	$1.90	105.3%	1	0.92	8
$25.00	Aug 21	2.70	4.30	$3.50	45.7%	1	0.88	702
$23.50	Jul 31	1.20	2.35	$1.78	64.6%	1	0.86	--

Most actively traded options today. High liquidity = easy entry/exit. 92 active (total vol 2.2K, top 611)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$22.00	Jul 24	0.15	0.25	$0.20	50.0%	611	0.44	278
$22.50	Jul 24	0.05	0.10	$0.08	62.5%	440	0.20	812
$24.00	Aug 21	0.20	0.25	$0.23	21.7%	209	0.20	2.8K
$23.50	Jul 31	0.05	0.15	$0.10	100.0%	59	0.14	--
$21.00	Aug 7	1.15	1.30	$1.23	12.2%	46	0.74	55

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.00	Aug 21	0.20	0.25	$0.23	21.7%	74	0.18	2.4K
$21.50	Jul 31	0.25	0.35	$0.30	33.3%	53	0.36	185
$22.00	Aug 21	0.80	0.95	$0.88	17.0%	52	0.50	2.3K
$21.00	Aug 21	0.40	0.50	$0.45	22.2%	48	0.31	1.9K
$19.00	Aug 21	0.05	0.10	$0.08	62.5%	46	0.07	2.6K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 20 strikes (avg 34.0%, max 112.2%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$20.00	Jul 24	Aug 21	76.7%	36.1%	112.2%	4	5
$20.50	Jul 24	Aug 21	59.4%	33.8%	75.5%	6	7
$23.50	Jul 24	Aug 28	61.9%	36.3%	70.3%	5	142
$25.00	Jul 31	Aug 21	59.3%	36.9%	60.7%	17	--
$21.00	Jul 24	Aug 7	50.6%	33.6%	50.9%	47	55

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$23.50	Jul 24	Jul 31	61.9%	41.0%	50.9%	2	--
$23.00	Jul 24	Aug 21	46.8%	34.8%	34.6%	3	--
$21.50	Jul 24	Aug 28	44.5%	33.6%	32.7%	11	263
$19.00	Aug 14	Aug 21	43.5%	35.4%	22.6%	47	2.6K
$22.50	Jul 24	Aug 28	43.5%	35.9%	21.0%	9	152

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 41 found (best R:R 5.67, avg 1.82)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$23.00	$23.50	Aug 7	$0.10	$0.40	$0.10	4.00	$23.10
$23.50	$24.50	Aug 28	$0.21	$0.79	$0.21	3.76	$23.71
$22.00	$22.50	Jul 24	$0.12	$0.38	$0.12	3.17	$22.12
$22.50	$23.00	Jul 31	$0.12	$0.38	$0.12	3.17	$22.62
$22.50	$23.00	Aug 21	$0.12	$0.38	$0.12	3.17	$22.62

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$20.00	$19.00	Aug 21	$0.15	$0.85	$0.15	5.67	$19.85
$24.00	$23.50	Jul 31	$0.12	$0.38	$0.12	3.17	$23.88
$20.50	$20.00	Aug 28	$0.12	$0.38	$0.12	3.17	$20.38
$21.50	$21.00	Aug 7	$0.15	$0.35	$0.15	2.33	$21.35
$21.00	$20.50	Aug 21	$0.15	$0.35	$0.15	2.33	$20.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 46 found (best R:R 7.33, avg 1.11)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$21.00	$22.00	Jul 24	$0.88	$0.88	$0.12	7.33	$21.88
$18.50	$19.00	Jul 24	$0.40	$0.40	$0.10	4.00	$18.90
$21.00	$21.50	Aug 7	$0.35	$0.35	$0.15	2.33	$21.35
$20.50	$21.50	Aug 21	$0.70	$0.70	$0.30	2.33	$21.20
$20.50	$21.50	Aug 14	$0.65	$0.65	$0.35	1.86	$21.15

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$22.50	$22.00	Jul 24	$0.35	$0.35	$0.15	2.33	$22.15
$23.00	$22.50	Jul 24	$0.33	$0.33	$0.17	1.94	$22.67
$22.50	$22.00	Jul 31	$0.33	$0.33	$0.17	1.94	$22.17
$22.50	$22.00	Aug 21	$0.30	$0.30	$0.20	1.50	$22.20
$23.00	$22.50	Aug 21	$0.30	$0.30	$0.20	1.50	$22.70

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 16 found (avg debit $0.20, cheapest $0.07)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$23.50	Jul 24	Jul 31	$0.07	61.9%	41.0%
$20.00	Jul 24	Aug 21	$0.08	76.7%	36.1%
$24.00	Jul 31	Aug 7	$0.08	40.8%	39.1%
$24.50	Aug 7	Aug 21	$0.08	42.2%	36.4%
$23.00	Jul 24	Jul 31	$0.10	46.8%	35.0%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$20.00	Jul 31	Aug 7	$0.07	35.7%	37.7%
$20.50	Jul 31	Aug 7	$0.10	36.8%	37.0%
$21.00	Jul 31	Aug 7	$0.12	32.6%	33.6%
$21.50	Jul 24	Jul 31	$0.17	44.5%	35.1%
$22.50	Jul 24	Jul 31	$0.18	43.5%	35.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 25 found (cheapest 2.29% of stock, avg 7.14%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$22.00	Jul 24	$0.20	$0.30	$0.50	$21.50	$22.50	2.29%
$22.50	Jul 24	$0.08	$0.65	$0.73	$21.77	$23.23	3.34%
$23.50	Jul 24	$0.03	$0.90	$0.93	$22.57	$24.43	4.25%
$22.00	Jul 31	$0.43	$0.50	$0.93	$21.07	$22.93	4.25%
$23.00	Jul 24	$0.03	$0.98	$1.01	$21.99	$24.01	4.62%
$21.00	Jul 31	$0.90	$0.13	$1.03	$19.97	$22.03	4.71%
$21.50	Jul 31	$0.73	$0.30	$1.03	$20.47	$22.53	4.71%
$22.50	Jul 31	$0.25	$0.83	$1.08	$21.42	$23.58	4.94%
$22.00	Aug 7	$0.60	$0.65	$1.25	$20.75	$23.25	5.71%
$21.50	Aug 7	$0.88	$0.40	$1.28	$20.22	$22.78	5.85%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 89 found (cheapest 0.73% of stock, avg 2.79%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$23.00	$21.50	Jul 24	$0.03	$0.13	$0.16	$21.34	$23.16
$23.50	$21.50	Jul 24	$0.03	$0.13	$0.16	$21.34	$23.66
$25.00	$20.50	Jul 31	$0.08	$0.08	$0.16	$20.34	$25.16
$23.50	$20.50	Jul 31	$0.10	$0.08	$0.18	$20.32	$23.68
$22.50	$21.50	Jul 24	$0.08	$0.13	$0.21	$21.29	$22.71
$23.00	$20.50	Jul 31	$0.13	$0.08	$0.21	$20.29	$23.21
$25.00	$21.00	Jul 31	$0.08	$0.13	$0.21	$20.79	$25.21
$24.00	$19.50	Aug 7	$0.13	$0.08	$0.21	$19.29	$24.21
$23.50	$21.00	Jul 31	$0.10	$0.13	$0.23	$20.77	$23.73
$23.50	$19.50	Aug 7	$0.15	$0.08	$0.23	$19.27	$23.73

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 25 found (best R:R 5.67, avg credit $0.41)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
19/20	20/22	Aug 21	$0.85	$0.15	5.67	$19.15	$21.35
20/21	22/22	Aug 21	$0.38	$0.12	3.17	$20.62	$21.88
22/22	22/23	Aug 21	$0.37	$0.13	2.85	$21.63	$22.87
21/22	22/22	Jul 31	$0.35	$0.15	2.33	$21.15	$22.35
21/22	22/22	Aug 7	$0.35	$0.15	2.33	$21.15	$22.35
22/22	23/24	Aug 7	$0.35	$0.15	2.33	$21.65	$23.35
21/22	23/24	Aug 21	$0.33	$0.17	1.94	$21.17	$23.33
22/22	22/23	Jul 31	$0.32	$0.18	1.78	$21.68	$22.82
21/22	22/23	Aug 7	$0.30	$0.20	1.50	$21.20	$22.80
20/21	23/24	Aug 21	$0.30	$0.20	1.50	$20.70	$23.30

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 26 found (best R:R 9.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$22.50	$23.00	$23.50	Jul 24	$0.05	$0.45	9.00
$22.50	$23.00	$23.50	Aug 7	$0.05	$0.45	9.00
$22.00	$22.50	$23.00	Jul 31	$0.06	$0.44	7.33
$22.00	$22.50	$23.00	Jul 24	$0.07	$0.43	6.14
$21.00	$21.50	$22.00	Aug 7	$0.07	$0.43	6.14

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$21.50	$22.00	$22.50	Aug 21	$0.05	$0.45	9.00
$19.50	$20.00	$20.50	Aug 7	$0.06	$0.44	7.33
$21.00	$21.50	$22.00	Aug 14	$0.06	$0.44	7.33
$21.00	$21.50	$22.00	Aug 21	$0.07	$0.43	6.14
$20.50	$21.00	$21.50	Aug 7	$0.08	$0.42	5.25

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 49 found (best net $-0.11, 41 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$24.00	$25.00	1:2	Jul 31	-$0.11	$0.89
$20.50	$21.50	1:2	Aug 14	-$0.35	$0.65
$20.50	$21.50	1:2	Aug 21	-$0.38	$0.62
$24.50	$25.00	1:2	Aug 7	-$0.06	$0.44
$22.00	$22.50	1:2	Jul 31	-$0.07	$0.43

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$20.00	$19.50	1:2	Aug 7	-$0.06	$0.44
$22.00	$21.50	1:2	Jul 31	-$0.10	$0.40
$21.50	$21.00	1:2	Aug 7	-$0.10	$0.40
$19.50	$19.00	1:2	Aug 14	-$0.10	$0.40
$21.00	$20.50	1:2	Aug 7	-$0.11	$0.39

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 19 found (best yield 3.66%, avg 1.24%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$22.00	Aug 21	$0.80	0.51	0.6%	3.66%	4.20%	20	3.4K
$22.00	Aug 7	$0.55	0.49	0.6%	2.51%	3.06%	4	45
$22.50	Aug 21	$0.50	0.41	2.8%	2.29%	5.12%	20	7
$23.00	Aug 21	$0.40	0.33	5.1%	1.83%	6.95%	44	2.2K
$22.00	Jul 31	$0.35	0.48	0.6%	1.60%	2.15%	12	82
$22.50	Aug 7	$0.35	0.37	2.8%	1.60%	4.43%	3	--
$23.50	Aug 28	$0.35	0.29	7.4%	1.60%	9.00%	2	11
$23.50	Aug 21	$0.25	0.25	7.4%	1.14%	8.55%	3	--
$22.50	Jul 31	$0.20	0.33	2.8%	0.91%	3.75%	7	80
$23.00	Aug 7	$0.20	0.27	5.1%	0.91%	6.03%	4	151

Current 5-Minute Volume Snapshots

Time (HH:MM)	Total Volume	Call Volume	Put Volume	Volume Change
Loading data...

Prior's 5-Minute Volume Snapshots

Time (HH:MM)	Total Volume	Call Volume	Put Volume	Volume Change
Loading data...

Current Put/Call Breakdown

Total Calls 2,331

Total Puts 639

Put/Call Ratio 0.27

Net Difference 1,692

Prior's Put/Call Breakdown

Total Calls 4,728

Total Puts 1,450

Put/Call Ratio 0.31

Net Difference 3,278

Prior 7-Day Put/Call Summary

Total Calls 28,258

Total Puts 18,886

Average Put/Call Ratio 0.78

Ratio Trend Falling

Daily Put/Call History (Last 7 Days)

Date	Calls	Puts	Ratio	Net Diff
Loading data...

Upcoming Earnings - 2 Weeks Prior

Loading earnings data...

Upcoming Earnings - 1 Week Prior

Loading earnings data...

Earnings This Week

Loading earnings data...

Earnings - Day Before / Day After

Loading earnings data...

Options Activity Around Earnings

Ticker	Earnings Date	Days Away	Call Volume	Put Volume	IV Rank
Loading data...

Option Volume

Dollar Volume

Put/Call Ratio

Open Interest

Expected Move

Relative Spread

🤖 AI Insights

📈 Options Analysis

Current 5-Minute Volume Snapshots

Prior's 5-Minute Volume Snapshots

Current Put/Call Breakdown

Prior's Put/Call Breakdown

Prior 7-Day Put/Call Summary

Daily Put/Call History (Last 7 Days)

Upcoming Earnings - 2 Weeks Prior

Upcoming Earnings - 1 Week Prior

Earnings This Week

Earnings - Day Before / Day After

Options Activity Around Earnings

Chart Title

Price — Past 7 Days

Add Card