Options Chain for CAMDEN NATL CORP COM (CAC) - $57.92 as of 11/6/2026 9:10:57 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 26.40 | 30.10 | 28.25 | % | 0.94 | 0 | 0 | 3.00 | 1.00 | 0.00 | 0.00 | 11/6/2026 12:59:03 PM EST | |||
| 35.00 | 21.50 | 24.40 | 22.95 | % | 0.66 | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 11/6/2026 12:59:03 PM EST | |||
| 40.00 | 16.20 | 19.30 | 17.75 | % | 0.44 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 11/6/2026 12:59:03 PM EST | |||
| 45.00 | 11.70 | 14.40 | 13.05 | % | 0.29 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 11/6/2026 12:59:03 PM EST | |||
| 50.00 | 6.70 | 9.40 | 8.05 | % | 0.16 | 0 | 0 | 0.73 | 0.98 | 0.01 | -0.03 | 11/6/2026 12:59:03 PM EST | |||
| 55.00 | 2.45 | 5.10 | 3.78 | % | 0.07 | 0 | 0 | 0.59 | 0.82 | 0.06 | -0.09 | 11/6/2026 12:59:03 PM EST | |||
| 60.00 | 0.05 | 1.60 | 0.83 | 0.80 | +0.20 | +33.34% | 0.01 | 5 | 2 | 0.42 | 0.44 | 0.08 | -0.09 | 11/6/2026 | 11/6/2026 12:59:03 PM EST |
| 65.00 | 0.25 | 0.30 | 0.28 | 0.25 | % | 0.00 | 4,429 | 0 | 0.41 | 0.13 | 0.04 | -0.04 | 11/6/2026 | 11/6/2026 12:59:03 PM EST | |
| 70.00 | 0.00 | 2.65 | 1.33 | % | 0.02 | 0 | 0 | 1.35 | 0.02 | 0.01 | -0.01 | 11/6/2026 12:59:03 PM EST | |||
| 75.00 | 0.00 | 2.60 | 1.30 | % | 0.02 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 11/6/2026 12:59:03 PM EST | |||
| 80.00 | 0.00 | 2.60 | 1.30 | % | 0.02 | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 11/6/2026 12:59:03 PM EST | |||
| 85.00 | 0.00 | 2.60 | 1.30 | % | 0.02 | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 11/6/2026 12:59:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 2.60 | 1.30 | % | 0.04 | 0 | 0 | 3.62 | 0.00 | 0.00 | 0.00 | 11/6/2026 12:59:03 PM EST | |||
| 35.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 11/6/2026 12:59:03 PM EST | |||
| 40.00 | 0.00 | 0.30 | 0.15 | 0.10 | -0.11 | -52.39% | 0.00 | 1 | 1 | 1.27 | 0.00 | 0.00 | 0.00 | 11/6/2026 | 11/6/2026 12:59:03 PM EST |
| 45.00 | 0.00 | 2.65 | 1.33 | 0.05 | -0.22 | -81.49% | 0.03 | 1 | 1 | 1.92 | 0.00 | 0.00 | 0.00 | 11/6/2026 | 11/6/2026 12:59:03 PM EST |
| 50.00 | 0.00 | 2.80 | 1.40 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 0 | 1.49 | -0.02 | 0.01 | -0.03 | 10/29/2026 | 11/6/2026 12:59:03 PM EST |
| 55.00 | 0.00 | 3.10 | 1.55 | 1.55 | 0.00 | 0.00% | 0.03 | 0 | 2 | 1.09 | -0.18 | 0.06 | -0.09 | 10/20/2026 | 11/6/2026 12:59:03 PM EST |
| 60.00 | 1.20 | 4.00 | 2.60 | % | 0.04 | 0 | 0 | 0.76 | -0.56 | 0.08 | -0.09 | 11/6/2026 12:59:03 PM EST | |||
| 65.00 | 5.60 | 8.50 | 7.05 | % | 0.11 | 0 | 0 | 1.13 | -0.87 | 0.04 | -0.04 | 11/6/2026 12:59:03 PM EST | |||
| 70.00 | 10.60 | 13.40 | 12.00 | % | 0.17 | 0 | 0 | 1.44 | -0.98 | 0.01 | -0.01 | 11/6/2026 12:59:03 PM EST | |||
| 75.00 | 15.60 | 19.00 | 17.30 | % | 0.23 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 11/6/2026 12:59:03 PM EST | |||
| 80.00 | 20.60 | 24.00 | 22.30 | % | 0.28 | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 11/6/2026 12:59:03 PM EST | |||
| 85.00 | 25.60 | 29.00 | 27.30 | % | 0.32 | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 11/6/2026 12:59:03 PM EST |