Options Chain for THE CAMPBELLS COMPANY COM (CPB) - $20.91 as of 3/25/2026 2:32:30 PM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 11.00 | 9.00 | 11.00 | 10.00 | % | 0.91 | 0 | 0 | 3.84 | 1.00 | 0.00 | 0.00 | 3/25/2026 3:59:53 PM EST | |||
| 12.00 | 8.30 | 9.80 | 9.05 | % | 0.75 | 0 | 0 | 3.23 | 1.00 | 0.00 | 0.00 | 3/25/2026 3:59:53 PM EST | |||
| 13.00 | 7.10 | 9.00 | 8.05 | % | 0.62 | 0 | 0 | 3.09 | 1.00 | 0.00 | 0.00 | 3/25/2026 3:59:53 PM EST | |||
| 14.00 | 6.10 | 7.80 | 6.95 | % | 0.50 | 0 | 0 | 2.56 | 1.00 | 0.00 | 0.00 | 3/25/2026 3:59:53 PM EST | |||
| 15.00 | 5.30 | 6.80 | 6.05 | % | 0.40 | 0 | 2 | 2.26 | 1.00 | 0.00 | 0.00 | 3/25/2026 3:59:53 PM EST | |||
| 16.00 | 4.50 | 5.60 | 5.05 | 4.94 | 0.00 | 0.00% | 0.32 | 0 | 4 | 1.81 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 3/25/2026 3:59:53 PM EST |
| 17.00 | 3.50 | 4.60 | 4.05 | % | 0.24 | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 3/25/2026 3:59:53 PM EST | |||
| 18.00 | 2.50 | 3.70 | 3.10 | % | 0.17 | 0 | 3 | 1.37 | 1.00 | 0.00 | 0.00 | 3/25/2026 3:59:53 PM EST | |||
| 19.00 | 1.65 | 2.45 | 2.05 | % | 0.11 | 0 | 3 | 0.94 | 0.96 | 0.21 | 0.00 | 3/25/2026 3:59:53 PM EST | |||
| 19.50 | 1.10 | 2.00 | 1.55 | % | 0.08 | 0 | 0 | 0.84 | 0.84 | 0.26 | -0.01 | 3/25/2026 3:59:53 PM EST | |||
| 20.00 | 0.95 | 1.10 | 1.03 | % | 0.05 | 0 | 18 | 0.40 | 0.70 | 0.29 | -0.01 | 3/25/2026 3:59:53 PM EST | |||
| 20.50 | 0.60 | 0.75 | 0.68 | % | 0.03 | 0 | 0 | 0.37 | 0.56 | 0.30 | -0.01 | 3/25/2026 3:59:53 PM EST | |||
| 21.00 | 0.35 | 0.50 | 0.43 | 0.41 | -0.24 | -36.93% | 0.02 | 1,535 | 103 | 0.36 | 0.41 | 0.29 | -0.01 | 3/25/2026 | 3/25/2026 3:59:53 PM EST |
| 21.50 | 0.15 | 0.30 | 0.23 | % | 0.01 | 0 | 0 | 0.33 | 0.27 | 0.24 | -0.01 | 3/25/2026 3:59:53 PM EST | |||
| 22.00 | 0.10 | 0.20 | 0.15 | 0.15 | -0.14 | -48.28% | 0.01 | 32 | 73 | 0.35 | 0.16 | 0.18 | -0.01 | 3/25/2026 | 3/25/2026 3:59:53 PM EST |
| 22.50 | 0.05 | 0.15 | 0.10 | 0.12 | -0.01 | -7.70% | 0.00 | 12 | 2 | 0.37 | 0.09 | 0.12 | -0.01 | 3/25/2026 | 3/25/2026 3:59:53 PM EST |
| 23.00 | 0.00 | 0.40 | 0.20 | 0.05 | -0.04 | -44.45% | 0.01 | 2 | 165 | 0.70 | 0.05 | 0.07 | 0.00 | 3/25/2026 | 3/25/2026 3:59:53 PM EST |
| 23.50 | 0.00 | 0.70 | 0.35 | 0.05 | +0.02 | +66.67% | 0.01 | 1 | 5 | 0.99 | 0.03 | 0.04 | 0.00 | 3/25/2026 | 3/25/2026 3:59:53 PM EST |
| 24.00 | 0.00 | 0.55 | 0.28 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 173 | 0.47 | 0.01 | 0.02 | 0.00 | 3/23/2026 | 3/25/2026 3:59:53 PM EST |
| 24.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.17 | 0.01 | 0.01 | 0.00 | 3/25/2026 3:59:53 PM EST | |||
| 25.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 158 | 0.65 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/25/2026 3:59:53 PM EST |
| 25.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:53 PM EST | |||
| 26.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 31 | 1.37 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:53 PM EST | |||
| 26.50 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:53 PM EST | |||
| 27.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 10 | 0.83 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:53 PM EST | |||
| 28.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 36 | 0.92 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:53 PM EST | |||
| 29.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 41 | 0.99 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:53 PM EST | |||
| 30.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 63 | 0.94 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/25/2026 3:59:53 PM EST |
| 31.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 14 | 1.01 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:53 PM EST | |||
| 32.00 | 0.00 | 1.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0.02 | 10 | 60 | 1.07 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 3/25/2026 3:59:53 PM EST |
| 33.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 20 | 1.13 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:53 PM EST | |||
| 34.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:53 PM EST | |||
| 35.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 20 | 1.24 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:53 PM EST | |||
| 36.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 10 | 10 | 1.30 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 3/25/2026 3:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 11.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.97 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:53 PM EST | |||
| 12.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.65 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:53 PM EST | |||
| 13.00 | 0.00 | 0.75 | 0.38 | 0.01 | -0.01 | -50.00% | 0.03 | 1 | 1 | 2.35 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 3/25/2026 3:59:53 PM EST |
| 14.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:53 PM EST | |||
| 15.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.80 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/25/2026 3:59:53 PM EST |
| 16.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.55 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/25/2026 3:59:53 PM EST |
| 17.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:53 PM EST | |||
| 18.00 | 0.05 | 0.10 | 0.08 | % | 0.00 | 0 | 18 | 0.46 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:53 PM EST | |||
| 19.00 | 0.10 | 0.20 | 0.15 | 0.16 | -0.01 | -5.89% | 0.01 | 1 | 38 | 0.39 | -0.04 | 0.21 | 0.00 | 3/25/2026 | 3/25/2026 3:59:53 PM EST |
| 19.50 | 0.20 | 0.30 | 0.25 | 0.30 | +0.05 | +20.00% | 0.01 | 1 | 1 | 0.38 | -0.16 | 0.26 | -0.01 | 3/25/2026 | 3/25/2026 3:59:53 PM EST |
| 20.00 | 0.35 | 0.50 | 0.43 | 0.45 | +0.10 | +28.58% | 0.02 | 2 | 275 | 0.38 | -0.30 | 0.29 | -0.01 | 3/25/2026 | 3/25/2026 3:59:53 PM EST |
| 20.50 | 0.55 | 0.70 | 0.63 | 0.65 | +0.10 | +18.19% | 0.03 | 8 | 1 | 0.37 | -0.44 | 0.30 | -0.01 | 3/25/2026 | 3/25/2026 3:59:53 PM EST |
| 21.00 | 0.85 | 1.00 | 0.93 | 0.85 | 0.00 | 0.00% | 0.04 | 6 | 134 | 0.38 | -0.59 | 0.29 | -0.01 | 3/25/2026 | 3/25/2026 3:59:53 PM EST |
| 21.50 | 1.20 | 1.35 | 1.28 | 1.30 | % | 0.06 | 1 | 0 | 0.38 | -0.73 | 0.24 | -0.01 | 3/25/2026 | 3/25/2026 3:59:53 PM EST | |
| 22.00 | 1.15 | 2.30 | 1.73 | 1.55 | +0.01 | +0.65% | 0.08 | 2 | 252 | 0.81 | -0.84 | 0.18 | -0.01 | 3/25/2026 | 3/25/2026 3:59:53 PM EST |
| 22.50 | 1.55 | 2.35 | 1.95 | % | 0.09 | 0 | 0 | 0.60 | -0.91 | 0.12 | -0.01 | 3/25/2026 3:59:53 PM EST | |||
| 23.00 | 2.35 | 2.80 | 2.58 | % | 0.11 | 0 | 27 | 0.63 | -0.95 | 0.07 | 0.00 | 3/25/2026 3:59:53 PM EST | |||
| 23.50 | 2.30 | 3.70 | 3.00 | % | 0.13 | 0 | 0 | 1.00 | -0.97 | 0.04 | 0.00 | 3/25/2026 3:59:53 PM EST | |||
| 24.00 | 1.65 | 3.90 | 2.78 | % | 0.12 | 0 | 27 | 0.85 | -0.99 | 0.02 | 0.00 | 3/25/2026 3:59:53 PM EST | |||
| 24.50 | 3.00 | 4.40 | 3.70 | % | 0.15 | 0 | 0 | 0.92 | -0.99 | 0.01 | 0.00 | 3/25/2026 3:59:53 PM EST | |||
| 25.00 | 2.60 | 4.90 | 3.75 | % | 0.15 | 0 | 30 | 0.98 | -1.00 | 0.00 | 0.00 | 3/25/2026 3:59:53 PM EST | |||
| 25.50 | 3.90 | 5.60 | 4.75 | % | 0.19 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 3/25/2026 3:59:53 PM EST | |||
| 26.00 | 4.10 | 5.90 | 5.00 | % | 0.19 | 0 | 8 | 1.10 | -1.00 | 0.00 | 0.00 | 3/25/2026 3:59:53 PM EST | |||
| 26.50 | 5.10 | 6.60 | 5.85 | % | 0.22 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 3/25/2026 3:59:53 PM EST | |||
| 27.00 | 5.70 | 6.90 | 6.30 | % | 0.23 | 0 | 11 | 1.22 | -1.00 | 0.00 | 0.00 | 3/25/2026 3:59:53 PM EST | |||
| 28.00 | 6.40 | 8.10 | 7.25 | % | 0.26 | 0 | 6 | 1.50 | -1.00 | 0.00 | 0.00 | 3/25/2026 3:59:53 PM EST | |||
| 29.00 | 6.80 | 9.10 | 7.95 | % | 0.27 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 3/25/2026 3:59:53 PM EST | |||
| 30.00 | 8.30 | 10.00 | 9.15 | % | 0.30 | 0 | 1 | 1.61 | -1.00 | 0.00 | 0.00 | 3/25/2026 3:59:53 PM EST | |||
| 31.00 | 9.10 | 11.10 | 10.10 | % | 0.33 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 3/25/2026 3:59:53 PM EST | |||
| 32.00 | 10.10 | 12.50 | 11.30 | % | 0.35 | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 3/25/2026 3:59:53 PM EST | |||
| 33.00 | 11.10 | 13.50 | 12.30 | % | 0.37 | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 3/25/2026 3:59:53 PM EST | |||
| 34.00 | 12.10 | 14.50 | 13.30 | % | 0.39 | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 3/25/2026 3:59:53 PM EST | |||
| 35.00 | 13.10 | 15.50 | 14.30 | % | 0.41 | 0 | 0 | 2.47 | -1.00 | 0.00 | 0.00 | 3/25/2026 3:59:53 PM EST | |||
| 36.00 | 14.10 | 16.50 | 15.30 | % | 0.43 | 0 | 0 | 2.55 | -1.00 | 0.00 | 0.00 | 3/25/2026 3:59:53 PM EST |