Options Chain for THE CAMPBELLS COMPANY COM (CPB) - $21.39 as of 3/17/2026 11:12:25 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 7.80 | 9.30 | 8.55 | % | 0.66 | 0 | 0 | 3.43 | 1.00 | 0.00 | 0.00 | 3/16/2026 3:59:56 PM EST | |||
| 14.00 | 6.80 | 8.30 | 7.55 | % | 0.54 | 0 | 0 | 3.18 | 1.00 | 0.00 | 0.00 | 3/16/2026 3:59:56 PM EST | |||
| 15.00 | 5.80 | 7.30 | 6.55 | % | 0.44 | 0 | 0 | 2.72 | 1.00 | 0.00 | 0.00 | 3/16/2026 3:59:56 PM EST | |||
| 16.00 | 5.00 | 6.10 | 5.55 | % | 0.35 | 0 | 0 | 2.39 | 1.00 | 0.00 | 0.00 | 3/16/2026 3:59:56 PM EST | |||
| 17.00 | 4.00 | 5.10 | 4.55 | % | 0.27 | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 3/16/2026 3:59:56 PM EST | |||
| 18.00 | 2.90 | 4.10 | 3.50 | % | 0.19 | 0 | 0 | 1.60 | 0.99 | 0.02 | 0.00 | 3/16/2026 3:59:56 PM EST | |||
| 19.00 | 2.25 | 3.20 | 2.73 | % | 0.14 | 0 | 0 | 1.40 | 0.94 | 0.07 | -0.01 | 3/16/2026 3:59:56 PM EST | |||
| 19.50 | 1.75 | 2.45 | 2.10 | % | 0.11 | 0 | 0 | 1.10 | 0.89 | 0.11 | -0.01 | 3/16/2026 3:59:56 PM EST | |||
| 20.00 | 1.25 | 2.00 | 1.63 | 1.45 | 0.00 | 0.00% | 0.08 | 0 | 9 | 0.51 | 0.82 | 0.16 | -0.02 | 3/16/2026 | 3/16/2026 3:59:56 PM EST |
| 20.50 | 1.00 | 1.60 | 1.30 | 1.29 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.42 | 0.74 | 0.21 | -0.02 | 3/16/2026 | 3/16/2026 3:59:56 PM EST |
| 21.00 | 0.75 | 1.05 | 0.90 | 0.82 | +0.02 | +2.50% | 0.04 | 1 | 93 | 0.48 | 0.62 | 0.26 | -0.02 | 3/17/2026 | 3/16/2026 3:59:56 PM EST |
| 21.50 | 0.45 | 0.70 | 0.58 | 0.45 | -0.05 | -10.00% | 0.03 | 1 | 86 | 0.43 | 0.48 | 0.29 | -0.02 | 3/17/2026 | 3/16/2026 3:59:56 PM EST |
| 22.00 | 0.20 | 0.40 | 0.30 | 0.36 | +0.06 | +20.00% | 0.01 | 683 | 337 | 0.33 | 0.33 | 0.27 | -0.02 | 3/17/2026 | 3/16/2026 3:59:56 PM EST |
| 22.50 | 0.15 | 0.25 | 0.20 | 0.22 | +0.04 | +22.23% | 0.01 | 3 | 82 | 0.37 | 0.21 | 0.22 | -0.02 | 3/17/2026 | 3/16/2026 3:59:56 PM EST |
| 23.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 220 | 0.35 | 0.13 | 0.16 | -0.01 | 3/16/2026 | 3/16/2026 3:59:56 PM EST |
| 23.50 | 0.00 | 0.55 | 0.28 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 107 | 0.45 | 0.07 | 0.10 | -0.01 | 3/16/2026 | 3/16/2026 3:59:56 PM EST |
| 24.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 117 | 0.58 | 0.03 | 0.06 | 0.00 | 3/16/2026 | 3/16/2026 3:59:56 PM EST |
| 24.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 140 | 0.50 | 0.02 | 0.03 | 0.00 | 3/16/2026 | 3/16/2026 3:59:56 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 72 | 0.55 | 0.01 | 0.02 | 0.00 | 3/16/2026 | 3/16/2026 3:59:56 PM EST |
| 25.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.01 | 0.00 | 3/16/2026 3:59:56 PM EST | |||
| 26.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 57 | 0.66 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:56 PM EST |
| 26.50 | 0.00 | 0.05 | 0.03 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.71 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/16/2026 3:59:56 PM EST |
| 27.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.02 | -28.58% | 0.00 | 10 | 91 | 0.76 | 0.00 | 0.00 | 0.00 | 3/17/2026 | 3/16/2026 3:59:56 PM EST |
| 27.50 | 0.00 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.81 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/16/2026 3:59:56 PM EST |
| 28.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 85 | 0.85 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:56 PM EST |
| 28.50 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.90 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/16/2026 3:59:56 PM EST |
| 29.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 91 | 0.94 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:56 PM EST |
| 29.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:56 PM EST | |||
| 30.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 681 | 1.03 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/16/2026 3:59:56 PM EST |
| 30.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.07 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/16/2026 3:59:56 PM EST |
| 31.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 53 | 1.10 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/16/2026 3:59:56 PM EST |
| 32.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 10 | 17 | 1.18 | 0.00 | 0.00 | 0.00 | 3/17/2026 | 3/16/2026 3:59:56 PM EST |
| 33.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.25 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/16/2026 3:59:56 PM EST |
| 34.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:56 PM EST | |||
| 35.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:56 PM EST | |||
| 36.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 10 | 20 | 1.45 | 0.00 | 0.00 | 0.00 | 3/17/2026 | 3/16/2026 3:59:56 PM EST |
| 37.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.52 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/16/2026 3:59:56 PM EST |
| 38.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.58 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/16/2026 3:59:56 PM EST |
| 39.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.63 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/16/2026 3:59:56 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 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.98 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:56 PM EST | |||
| 14.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.65 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:56 PM EST | |||
| 15.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:56 PM EST | |||
| 16.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:56 PM EST | |||
| 17.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:56 PM EST | |||
| 18.00 | 0.00 | 0.55 | 0.28 | % | 0.02 | 0 | 0 | 0.63 | -0.01 | 0.02 | 0.00 | 3/16/2026 3:59:56 PM EST | |||
| 19.00 | 0.00 | 0.20 | 0.10 | 0.10 | +0.05 | +100.00% | 0.01 | 1 | 45 | 0.56 | -0.06 | 0.07 | -0.01 | 3/17/2026 | 3/16/2026 3:59:56 PM EST |
| 19.50 | 0.00 | 0.35 | 0.18 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.45 | -0.11 | 0.11 | -0.01 | 3/16/2026 | 3/16/2026 3:59:56 PM EST |
| 20.00 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 171 | 0.42 | -0.18 | 0.16 | -0.02 | 3/16/2026 | 3/16/2026 3:59:56 PM EST |
| 20.50 | 0.00 | 0.30 | 0.15 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.46 | -0.26 | 0.21 | -0.02 | 3/16/2026 | 3/16/2026 3:59:56 PM EST |
| 21.00 | 0.20 | 0.35 | 0.28 | 0.26 | -0.14 | -35.00% | 0.01 | 22 | 201 | 0.39 | -0.38 | 0.26 | -0.02 | 3/17/2026 | 3/16/2026 3:59:56 PM EST |
| 21.50 | 0.40 | 0.55 | 0.48 | 0.45 | -0.16 | -26.23% | 0.02 | 69 | 177 | 0.38 | -0.52 | 0.29 | -0.02 | 3/17/2026 | 3/16/2026 3:59:56 PM EST |
| 22.00 | 0.70 | 0.85 | 0.78 | 0.80 | -0.10 | -11.12% | 0.04 | 72 | 1,549 | 0.35 | -0.67 | 0.27 | -0.02 | 3/17/2026 | 3/16/2026 3:59:56 PM EST |
| 22.50 | 0.80 | 1.55 | 1.18 | 1.25 | 0.00 | 0.00% | 0.05 | 0 | 21 | 0.56 | -0.79 | 0.22 | -0.02 | 3/16/2026 | 3/16/2026 3:59:56 PM EST |
| 23.00 | 1.20 | 1.95 | 1.58 | 1.80 | 0.00 | 0.00% | 0.07 | 0 | 117 | 0.59 | -0.87 | 0.16 | -0.01 | 3/16/2026 | 3/16/2026 3:59:56 PM EST |
| 23.50 | 1.50 | 2.60 | 2.05 | 1.90 | 0.00 | 0.00% | 0.09 | 0 | 294 | 0.68 | -0.93 | 0.10 | -0.01 | 3/16/2026 | 3/16/2026 3:59:56 PM EST |
| 24.00 | 2.10 | 3.20 | 2.65 | 2.73 | 0.00 | 0.00% | 0.11 | 0 | 127 | 0.76 | -0.97 | 0.06 | 0.00 | 3/16/2026 | 3/16/2026 3:59:56 PM EST |
| 24.50 | 1.75 | 3.80 | 2.78 | 1.70 | 0.00 | 0.00% | 0.11 | 0 | 2 | 2.12 | -0.98 | 0.03 | 0.00 | 3/11/2026 | 3/16/2026 3:59:56 PM EST |
| 25.00 | 2.90 | 4.10 | 3.50 | 3.56 | 0.00 | 0.00% | 0.14 | 0 | 72 | 0.92 | -0.99 | 0.02 | 0.00 | 3/16/2026 | 3/16/2026 3:59:56 PM EST |
| 25.50 | 3.40 | 4.60 | 4.00 | 3.75 | 0.00 | 0.00% | 0.16 | 0 | 50 | 2.38 | -1.00 | 0.01 | 0.00 | 3/16/2026 | 3/16/2026 3:59:56 PM EST |
| 26.00 | 3.90 | 5.10 | 4.50 | 4.50 | -0.25 | -5.27% | 0.17 | 1 | 11 | 1.26 | -1.00 | 0.00 | 0.00 | 3/17/2026 | 3/16/2026 3:59:56 PM EST |
| 26.50 | 4.40 | 5.60 | 5.00 | % | 0.19 | 0 | 0 | 2.55 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:56 PM EST | |||
| 27.00 | 4.70 | 6.10 | 5.40 | 5.80 | 0.00 | 0.00% | 0.20 | 0 | 1 | 2.49 | -1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:56 PM EST |
| 27.50 | 5.30 | 6.70 | 6.00 | 6.30 | 0.00 | 0.00% | 0.22 | 0 | 0 | 2.57 | -1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:56 PM EST |
| 28.00 | 5.80 | 7.20 | 6.50 | 3.95 | 0.00 | 0.00% | 0.23 | 0 | 2 | 2.36 | -1.00 | 0.00 | 0.00 | 3/11/2026 | 3/16/2026 3:59:56 PM EST |
| 28.50 | 6.30 | 7.70 | 7.00 | 7.25 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:56 PM EST |
| 29.00 | 6.80 | 8.20 | 7.50 | 2.15 | 0.00 | 0.00% | 0.26 | 0 | 0 | 2.87 | -1.00 | 0.00 | 0.00 | 2/17/2026 | 3/16/2026 3:59:56 PM EST |
| 29.50 | 7.30 | 8.70 | 8.00 | % | 0.27 | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:56 PM EST | |||
| 30.00 | 7.80 | 9.20 | 8.50 | 4.14 | 0.00 | 0.00% | 0.28 | 0 | 0 | 3.00 | -1.00 | 0.00 | 0.00 | 3/3/2026 | 3/16/2026 3:59:56 PM EST |
| 30.50 | 8.30 | 9.70 | 9.00 | % | 0.30 | 0 | 0 | 3.14 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:56 PM EST | |||
| 31.00 | 8.80 | 10.20 | 9.50 | 9.83 | 0.00 | 0.00% | 0.31 | 0 | 0 | 3.21 | -1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:56 PM EST |
| 32.00 | 9.80 | 11.20 | 10.50 | 10.80 | 0.00 | 0.00% | 0.33 | 0 | 1 | 3.33 | -1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:56 PM EST |
| 33.00 | 10.30 | 12.60 | 11.45 | 11.70 | 0.00 | 0.00% | 0.35 | 0 | 1 | 3.30 | -1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:56 PM EST |
| 34.00 | 11.30 | 13.70 | 12.50 | 12.71 | 0.00 | 0.00% | 0.37 | 0 | 0 | 3.48 | -1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:56 PM EST |
| 35.00 | 12.30 | 14.70 | 13.50 | % | 0.39 | 0 | 0 | 3.59 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:56 PM EST | |||
| 36.00 | 13.30 | 15.70 | 14.50 | 14.65 | 0.00 | 0.00% | 0.40 | 0 | 0 | 3.77 | -1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:56 PM EST |
| 37.00 | 14.30 | 16.70 | 15.50 | % | 0.42 | 0 | 0 | 3.79 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:56 PM EST | |||
| 38.00 | 15.30 | 17.70 | 16.50 | % | 0.43 | 0 | 0 | 3.96 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:56 PM EST | |||
| 39.00 | 15.90 | 19.50 | 17.70 | 17.70 | 0.00 | 0.00% | 0.45 | 0 | 0 | 3.57 | -1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:56 PM EST |