Options Chain for THE CAMPBELLS COMPANY COM (CPB) - $25.06 as of 3/6/2026 11:02:31 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 8.70 | 12.70 | 10.70 | % | 0.71 | 0 | 0 | 5.36 | 1.00 | 0.00 | 0.00 | 3/6/2026 3:59:55 PM EST | |||
| 16.00 | 8.10 | 10.20 | 9.15 | % | 0.57 | 0 | 0 | 2.77 | 1.00 | 0.00 | 0.00 | 3/6/2026 3:59:55 PM EST | |||
| 17.00 | 7.30 | 9.10 | 8.20 | 9.85 | 0.00 | 0.00% | 0.48 | 0 | 2 | 2.29 | 1.00 | 0.00 | 0.00 | 2/26/2026 | 3/6/2026 3:59:55 PM EST |
| 18.00 | 6.30 | 8.30 | 7.30 | 8.75 | 0.00 | 0.00% | 0.41 | 0 | 4 | 2.39 | 1.00 | 0.00 | 0.00 | 2/26/2026 | 3/6/2026 3:59:55 PM EST |
| 19.00 | 4.70 | 8.50 | 6.60 | 7.40 | 0.00 | 0.00% | 0.35 | 0 | 2 | 3.51 | 1.00 | 0.00 | 0.00 | 3/3/2026 | 3/6/2026 3:59:55 PM EST |
| 20.00 | 3.70 | 7.10 | 5.40 | 5.55 | 0.00 | 0.00% | 0.27 | 0 | 5 | 3.34 | 1.00 | 0.00 | 0.00 | 3/4/2026 | 3/6/2026 3:59:55 PM EST |
| 21.00 | 3.50 | 5.00 | 4.25 | 5.85 | 0.00 | 0.00% | 0.20 | 0 | 1 | 1.18 | 1.00 | 0.00 | 0.00 | 2/26/2026 | 3/6/2026 3:59:55 PM EST |
| 22.00 | 3.60 | 4.00 | 3.80 | 3.70 | -2.29 | -38.23% | 0.17 | 6 | 0 | 0.97 | 0.98 | 0.02 | -0.01 | 3/6/2026 | 3/6/2026 3:59:55 PM EST |
| 23.00 | 1.65 | 3.10 | 2.38 | 3.90 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.89 | 0.94 | 0.06 | -0.02 | 2/26/2026 | 3/6/2026 3:59:55 PM EST |
| 23.50 | 1.40 | 2.55 | 1.98 | 1.80 | 0.00 | 0.00% | 0.08 | 0 | 19 | 0.73 | 0.89 | 0.09 | -0.03 | 3/4/2026 | 3/6/2026 3:59:55 PM EST |
| 24.00 | 0.95 | 2.40 | 1.68 | 1.45 | 0.00 | 0.00% | 0.07 | 0 | 18 | 0.94 | 0.84 | 0.12 | -0.03 | 3/4/2026 | 3/6/2026 3:59:55 PM EST |
| 24.50 | 1.50 | 1.65 | 1.58 | 1.60 | +0.55 | +52.39% | 0.06 | 62 | 4 | 0.53 | 0.77 | 0.16 | -0.04 | 3/6/2026 | 3/6/2026 3:59:55 PM EST |
| 25.00 | 1.10 | 1.30 | 1.20 | 1.15 | +0.30 | +35.30% | 0.05 | 64 | 154 | 0.53 | 0.68 | 0.19 | -0.05 | 3/6/2026 | 3/6/2026 3:59:55 PM EST |
| 25.50 | 0.75 | 1.00 | 0.88 | 0.85 | +0.15 | +21.43% | 0.03 | 215 | 48 | 0.51 | 0.57 | 0.21 | -0.05 | 3/6/2026 | 3/6/2026 3:59:55 PM EST |
| 26.00 | 0.55 | 0.65 | 0.60 | 0.60 | +0.20 | +50.00% | 0.02 | 195 | 149 | 0.49 | 0.46 | 0.23 | -0.05 | 3/6/2026 | 3/6/2026 3:59:55 PM EST |
| 26.50 | 0.10 | 0.45 | 0.28 | 0.40 | +0.15 | +60.00% | 0.01 | 68 | 64 | 0.40 | 0.35 | 0.22 | -0.05 | 3/6/2026 | 3/6/2026 3:59:55 PM EST |
| 27.00 | 0.20 | 0.30 | 0.25 | 0.25 | +0.05 | +25.00% | 0.01 | 48 | 458 | 0.48 | 0.25 | 0.19 | -0.04 | 3/6/2026 | 3/6/2026 3:59:55 PM EST |
| 27.50 | 0.00 | 0.20 | 0.10 | 0.15 | +0.07 | +87.50% | 0.00 | 17 | 51 | 0.52 | 0.16 | 0.15 | -0.03 | 3/6/2026 | 3/6/2026 3:59:55 PM EST |
| 28.00 | 0.05 | 0.10 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 63 | 883 | 0.45 | 0.10 | 0.11 | -0.02 | 3/6/2026 | 3/6/2026 3:59:55 PM EST |
| 28.50 | 0.00 | 0.15 | 0.08 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 45 | 0.63 | 0.06 | 0.08 | -0.02 | 3/2/2026 | 3/6/2026 3:59:55 PM EST |
| 29.00 | 0.00 | 1.25 | 0.63 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 77 | 1.68 | 0.04 | 0.05 | -0.01 | 3/4/2026 | 3/6/2026 3:59:55 PM EST |
| 29.50 | 0.00 | 1.15 | 0.58 | 0.06 | 0.00 | 0.00% | 0.02 | 0 | 15 | 1.70 | 0.02 | 0.03 | -0.01 | 3/2/2026 | 3/6/2026 3:59:55 PM EST |
| 30.00 | 0.00 | 1.10 | 0.55 | 0.05 | +0.02 | +66.67% | 0.02 | 2 | 199 | 0.65 | 0.01 | 0.02 | 0.00 | 3/6/2026 | 3/6/2026 3:59:55 PM EST |
| 30.50 | 0.00 | 1.20 | 0.60 | % | 0.02 | 0 | 0 | 1.93 | 0.01 | 0.01 | 0.00 | 3/6/2026 3:59:55 PM EST | |||
| 31.00 | 0.00 | 0.50 | 0.25 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.40 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 3/6/2026 3:59:55 PM EST |
| 31.50 | 0.00 | 1.35 | 0.68 | % | 0.02 | 0 | 0 | 2.22 | 0.00 | 0.00 | 0.00 | 3/6/2026 3:59:55 PM EST | |||
| 32.00 | 0.00 | 1.35 | 0.68 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 4 | 2.30 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 3/6/2026 3:59:55 PM EST |
| 33.00 | 0.00 | 1.55 | 0.78 | % | 0.02 | 0 | 0 | 2.62 | 0.00 | 0.00 | 0.00 | 3/6/2026 3:59:55 PM EST | |||
| 34.00 | 0.00 | 1.55 | 0.78 | % | 0.02 | 0 | 0 | 2.77 | 0.00 | 0.00 | 0.00 | 3/6/2026 3:59:55 PM EST | |||
| 35.00 | 0.00 | 1.35 | 0.68 | % | 0.02 | 0 | 0 | 2.75 | 0.00 | 0.00 | 0.00 | 3/6/2026 3:59:55 PM EST | |||
| 36.00 | 0.00 | 2.10 | 1.05 | % | 0.03 | 0 | 0 | 3.49 | 0.00 | 0.00 | 0.00 | 3/6/2026 3:59:55 PM EST | |||
| 37.00 | 0.00 | 1.85 | 0.93 | % | 0.03 | 0 | 0 | 3.42 | 0.00 | 0.00 | 0.00 | 3/6/2026 3:59:55 PM EST | |||
| 38.00 | 0.00 | 2.05 | 1.03 | % | 0.03 | 0 | 0 | 3.71 | 0.00 | 0.00 | 0.00 | 3/6/2026 3:59:55 PM EST | |||
| 39.00 | 0.00 | 1.85 | 0.93 | % | 0.02 | 0 | 0 | 3.67 | 0.00 | 0.00 | 0.00 | 3/6/2026 3:59:55 PM EST | |||
| 40.00 | 0.00 | 1.55 | 0.78 | % | 0.02 | 0 | 0 | 3.53 | 0.00 | 0.00 | 0.00 | 3/6/2026 3:59:55 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 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 3.74 | 0.00 | 0.00 | 0.00 | 3/6/2026 3:59:55 PM EST | |||
| 16.00 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 3.69 | 0.00 | 0.00 | 0.00 | 3/6/2026 3:59:55 PM EST | |||
| 17.00 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 3.35 | 0.00 | 0.00 | 0.00 | 3/6/2026 3:59:55 PM EST | |||
| 18.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.76 | 0.00 | 0.00 | 0.00 | 3/6/2026 3:59:55 PM EST | |||
| 19.00 | 0.00 | 1.15 | 0.58 | % | 0.03 | 0 | 0 | 2.93 | 0.00 | 0.00 | 0.00 | 3/6/2026 3:59:55 PM EST | |||
| 20.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 3/6/2026 3:59:55 PM EST | |||
| 21.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.01 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/6/2026 3:59:55 PM EST |
| 22.00 | 0.00 | 0.15 | 0.08 | 0.05 | +0.02 | +66.67% | 0.00 | 14 | 1 | 0.92 | -0.02 | 0.02 | -0.01 | 3/6/2026 | 3/6/2026 3:59:55 PM EST |
| 23.00 | 0.00 | 0.10 | 0.05 | 0.08 | -0.02 | -20.00% | 0.00 | 162 | 107 | 0.65 | -0.06 | 0.06 | -0.02 | 3/6/2026 | 3/6/2026 3:59:55 PM EST |
| 23.50 | 0.05 | 0.15 | 0.10 | 0.10 | -0.05 | -33.34% | 0.00 | 17 | 132 | 0.54 | -0.11 | 0.09 | -0.03 | 3/6/2026 | 3/6/2026 3:59:55 PM EST |
| 24.00 | 0.15 | 0.20 | 0.18 | 0.17 | -0.13 | -43.34% | 0.01 | 49 | 194 | 0.55 | -0.16 | 0.12 | -0.03 | 3/6/2026 | 3/6/2026 3:59:55 PM EST |
| 24.50 | 0.20 | 0.30 | 0.25 | 0.23 | -0.22 | -48.89% | 0.01 | 117 | 194 | 0.51 | -0.23 | 0.16 | -0.04 | 3/6/2026 | 3/6/2026 3:59:55 PM EST |
| 25.00 | 0.30 | 0.45 | 0.38 | 0.39 | -0.21 | -35.00% | 0.02 | 177 | 652 | 0.50 | -0.32 | 0.19 | -0.05 | 3/6/2026 | 3/6/2026 3:59:55 PM EST |
| 25.50 | 0.50 | 0.65 | 0.58 | 0.55 | -0.17 | -23.62% | 0.02 | 63 | 137 | 0.50 | -0.42 | 0.21 | -0.05 | 3/6/2026 | 3/6/2026 3:59:55 PM EST |
| 26.00 | 0.75 | 0.95 | 0.85 | 0.89 | -0.14 | -13.60% | 0.03 | 63 | 338 | 0.51 | -0.54 | 0.23 | -0.05 | 3/6/2026 | 3/6/2026 3:59:55 PM EST |
| 26.50 | 0.80 | 1.30 | 1.05 | 1.25 | -0.16 | -11.35% | 0.04 | 49 | 220 | 0.43 | -0.65 | 0.22 | -0.05 | 3/6/2026 | 3/6/2026 3:59:55 PM EST |
| 27.00 | 1.30 | 1.50 | 1.40 | 1.68 | -0.27 | -13.85% | 0.05 | 2 | 203 | 0.41 | -0.75 | 0.19 | -0.04 | 3/6/2026 | 3/6/2026 3:59:55 PM EST |
| 27.50 | 1.65 | 1.95 | 1.80 | 1.80 | +0.21 | +13.21% | 0.07 | 41 | 14 | 0.59 | -0.84 | 0.15 | -0.03 | 3/6/2026 | 3/6/2026 3:59:55 PM EST |
| 28.00 | 1.05 | 3.60 | 2.33 | 3.05 | +1.60 | +110.35% | 0.08 | 30 | 49 | 1.59 | -0.90 | 0.11 | -0.02 | 3/6/2026 | 3/6/2026 3:59:55 PM EST |
| 28.50 | 2.55 | 4.00 | 3.28 | 1.93 | 0.00 | 0.00% | 0.12 | 0 | 12 | 1.63 | -0.94 | 0.08 | -0.02 | 2/26/2026 | 3/6/2026 3:59:55 PM EST |
| 29.00 | 2.90 | 4.60 | 3.75 | 2.16 | 0.00 | 0.00% | 0.13 | 0 | 5 | 1.96 | -0.96 | 0.05 | -0.01 | 2/3/2026 | 3/6/2026 3:59:55 PM EST |
| 29.50 | 3.40 | 5.00 | 4.20 | % | 0.14 | 0 | 0 | 1.98 | -0.98 | 0.03 | -0.01 | 3/6/2026 3:59:55 PM EST | |||
| 30.00 | 2.35 | 6.30 | 4.33 | 3.19 | 0.00 | 0.00% | 0.14 | 0 | 2 | 2.52 | -0.99 | 0.02 | 0.00 | 2/27/2026 | 3/6/2026 3:59:55 PM EST |
| 30.50 | 4.50 | 6.50 | 5.50 | 3.70 | 0.00 | 0.00% | 0.18 | 0 | 1 | 2.40 | -0.99 | 0.01 | 0.00 | 2/26/2026 | 3/6/2026 3:59:55 PM EST |
| 31.00 | 3.90 | 7.30 | 5.60 | 4.22 | 0.00 | 0.00% | 0.18 | 0 | 0 | 2.72 | -1.00 | 0.00 | 0.00 | 2/26/2026 | 3/6/2026 3:59:55 PM EST |
| 31.50 | 4.90 | 7.80 | 6.35 | 4.72 | 0.00 | 0.00% | 0.20 | 0 | 0 | 2.81 | -1.00 | 0.00 | 0.00 | 2/26/2026 | 3/6/2026 3:59:55 PM EST |
| 32.00 | 4.90 | 8.30 | 6.60 | 5.22 | 0.00 | 0.00% | 0.21 | 0 | 0 | 2.89 | -1.00 | 0.00 | 0.00 | 2/26/2026 | 3/6/2026 3:59:55 PM EST |
| 33.00 | 5.50 | 9.30 | 7.40 | 6.05 | 0.00 | 0.00% | 0.22 | 0 | 0 | 3.06 | -1.00 | 0.00 | 0.00 | 2/3/2026 | 3/6/2026 3:59:55 PM EST |
| 34.00 | 7.40 | 10.30 | 8.85 | 7.22 | 0.00 | 0.00% | 0.26 | 0 | 0 | 3.22 | -1.00 | 0.00 | 0.00 | 2/26/2026 | 3/6/2026 3:59:55 PM EST |
| 35.00 | 8.60 | 11.30 | 9.95 | 8.24 | 0.00 | 0.00% | 0.28 | 0 | 0 | 3.37 | -1.00 | 0.00 | 0.00 | 2/26/2026 | 3/6/2026 3:59:55 PM EST |
| 36.00 | 9.20 | 12.30 | 10.75 | 9.23 | 0.00 | 0.00% | 0.30 | 0 | 1 | 3.51 | -1.00 | 0.00 | 0.00 | 2/26/2026 | 3/6/2026 3:59:55 PM EST |
| 37.00 | 10.50 | 13.30 | 11.90 | 10.25 | 0.00 | 0.00% | 0.32 | 0 | 0 | 3.64 | -1.00 | 0.00 | 0.00 | 2/26/2026 | 3/6/2026 3:59:55 PM EST |
| 38.00 | 11.50 | 14.30 | 12.90 | 11.21 | 0.00 | 0.00% | 0.34 | 0 | 0 | 3.77 | -1.00 | 0.00 | 0.00 | 2/26/2026 | 3/6/2026 3:59:55 PM EST |
| 39.00 | 11.40 | 15.30 | 13.35 | 12.20 | 0.00 | 0.00% | 0.34 | 0 | 0 | 3.89 | -1.00 | 0.00 | 0.00 | 2/26/2026 | 3/6/2026 3:59:55 PM EST |
| 40.00 | 12.80 | 16.30 | 14.55 | 13.18 | 0.00 | 0.00% | 0.36 | 0 | 0 | 4.01 | -1.00 | 0.00 | 0.00 | 2/26/2026 | 3/6/2026 3:59:55 PM EST |