Options Chain for THE CAMPBELLS COMPANY COM (CPB) - $27.25 as of 2/24/2026 7:48:13 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 19.00 | 7.10 | 9.70 | 8.40 | % | 0.44 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:21 PM EST | |||
| 20.00 | 5.90 | 8.80 | 7.35 | % | 0.37 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:21 PM EST | |||
| 21.00 | 5.60 | 7.10 | 6.35 | % | 0.30 | 0 | 0 | 0.87 | 0.99 | 0.02 | 0.00 | 2/24/2026 4:00:21 PM EST | |||
| 22.00 | 4.80 | 6.00 | 5.40 | % | 0.25 | 0 | 0 | 0.73 | 0.94 | 0.04 | 0.00 | 2/24/2026 4:00:21 PM EST | |||
| 23.00 | 3.80 | 5.40 | 4.60 | % | 0.20 | 0 | 0 | 0.76 | 0.88 | 0.05 | -0.01 | 2/24/2026 4:00:21 PM EST | |||
| 24.00 | 3.30 | 3.90 | 3.60 | 3.50 | % | 0.15 | 1 | 0 | 0.50 | 0.82 | 0.07 | -0.01 | 2/24/2026 | 2/24/2026 4:00:21 PM EST | |
| 25.00 | 2.70 | 2.90 | 2.80 | % | 0.11 | 0 | 0 | 0.39 | 0.75 | 0.09 | -0.01 | 2/24/2026 4:00:21 PM EST | |||
| 26.00 | 1.90 | 2.15 | 2.03 | 2.10 | +0.30 | +16.67% | 0.08 | 10 | 70 | 0.35 | 0.65 | 0.11 | -0.01 | 2/24/2026 | 2/24/2026 4:00:21 PM EST |
| 27.00 | 1.25 | 1.60 | 1.43 | 1.45 | -0.10 | -6.46% | 0.05 | 30 | 52 | 0.34 | 0.53 | 0.12 | -0.01 | 2/24/2026 | 2/24/2026 4:00:21 PM EST |
| 28.00 | 0.85 | 1.15 | 1.00 | 0.95 | -0.10 | -9.53% | 0.04 | 110 | 49 | 0.34 | 0.41 | 0.12 | -0.01 | 2/24/2026 | 2/24/2026 4:00:21 PM EST |
| 29.00 | 0.45 | 0.80 | 0.63 | 0.60 | -0.15 | -20.00% | 0.02 | 12 | 54 | 0.33 | 0.30 | 0.11 | -0.01 | 2/24/2026 | 2/24/2026 4:00:21 PM EST |
| 30.00 | 0.25 | 0.45 | 0.35 | 0.38 | -0.05 | -11.63% | 0.01 | 17 | 86 | 0.31 | 0.20 | 0.09 | -0.01 | 2/24/2026 | 2/24/2026 4:00:21 PM EST |
| 31.00 | 0.15 | 0.30 | 0.23 | 0.25 | -0.05 | -16.67% | 0.01 | 51 | 13 | 0.32 | 0.14 | 0.07 | -0.01 | 2/24/2026 | 2/24/2026 4:00:21 PM EST |
| 32.00 | 0.05 | 0.25 | 0.15 | 0.17 | +0.02 | +13.34% | 0.00 | 11 | 5 | 0.32 | 0.09 | 0.05 | -0.01 | 2/24/2026 | 2/24/2026 4:00:21 PM EST |
| 33.00 | 0.05 | 0.20 | 0.13 | 0.12 | +0.04 | +50.00% | 0.00 | 5 | 1 | 0.35 | 0.06 | 0.04 | 0.00 | 2/24/2026 | 2/24/2026 4:00:21 PM EST |
| 34.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.66 | 0.03 | 0.02 | 0.00 | 2/24/2026 4:00:21 PM EST | |||
| 35.00 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 0.84 | 0.01 | 0.01 | 0.00 | 2/24/2026 4:00:21 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 19.00 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:21 PM EST | |||
| 20.00 | 0.00 | 1.15 | 0.58 | % | 0.03 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:21 PM EST | |||
| 21.00 | 0.00 | 0.75 | 0.38 | 0.47 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.79 | -0.01 | 0.02 | 0.00 | 2/23/2026 | 2/24/2026 4:00:21 PM EST |
| 22.00 | 0.10 | 0.50 | 0.30 | 1.28 | 0.00 | 0.00% | 0.01 | 0 | 21 | 0.48 | -0.06 | 0.04 | 0.00 | 2/23/2026 | 2/24/2026 4:00:21 PM EST |
| 23.00 | 0.15 | 0.35 | 0.25 | 0.25 | 0.00 | 0.00% | 0.01 | 41 | 8 | 0.39 | -0.12 | 0.05 | -0.01 | 2/24/2026 | 2/24/2026 4:00:21 PM EST |
| 24.00 | 0.30 | 0.50 | 0.40 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 31 | 0.38 | -0.18 | 0.07 | -0.01 | 2/23/2026 | 2/24/2026 4:00:21 PM EST |
| 25.00 | 0.50 | 0.70 | 0.60 | 0.60 | 0.00 | 0.00% | 0.02 | 14 | 368 | 0.36 | -0.25 | 0.09 | -0.01 | 2/24/2026 | 2/24/2026 4:00:21 PM EST |
| 26.00 | 0.70 | 1.00 | 0.85 | 0.95 | -0.03 | -3.07% | 0.03 | 50 | 93 | 0.33 | -0.35 | 0.11 | -0.01 | 2/24/2026 | 2/24/2026 4:00:21 PM EST |
| 27.00 | 1.20 | 1.45 | 1.33 | 1.39 | -0.01 | -0.72% | 0.05 | 9 | 34 | 0.34 | -0.47 | 0.12 | -0.01 | 2/24/2026 | 2/24/2026 4:00:21 PM EST |
| 28.00 | 1.65 | 2.00 | 1.83 | 1.95 | -0.05 | -2.50% | 0.07 | 7 | 3 | 0.32 | -0.59 | 0.12 | -0.01 | 2/24/2026 | 2/24/2026 4:00:21 PM EST |
| 29.00 | 2.35 | 2.65 | 2.50 | 2.72 | -0.10 | -3.55% | 0.09 | 10 | 6 | 0.32 | -0.70 | 0.11 | -0.01 | 2/24/2026 | 2/24/2026 4:00:21 PM EST |
| 30.00 | 2.60 | 3.90 | 3.25 | 3.39 | 0.00 | 0.00% | 0.11 | 0 | 6 | 0.52 | -0.80 | 0.09 | -0.01 | 2/23/2026 | 2/24/2026 4:00:21 PM EST |
| 31.00 | 3.60 | 4.80 | 4.20 | % | 0.14 | 0 | 0 | 0.56 | -0.86 | 0.07 | -0.01 | 2/24/2026 4:00:21 PM EST | |||
| 32.00 | 4.50 | 5.70 | 5.10 | % | 0.16 | 0 | 0 | 0.59 | -0.91 | 0.05 | -0.01 | 2/24/2026 4:00:21 PM EST | |||
| 33.00 | 5.30 | 6.80 | 6.05 | % | 0.18 | 0 | 0 | 0.68 | -0.94 | 0.04 | 0.00 | 2/24/2026 4:00:21 PM EST | |||
| 34.00 | 6.30 | 7.80 | 7.05 | % | 0.21 | 0 | 0 | 0.74 | -0.97 | 0.02 | 0.00 | 2/24/2026 4:00:21 PM EST | |||
| 35.00 | 6.60 | 10.10 | 8.35 | % | 0.24 | 0 | 0 | 1.16 | -0.99 | 0.01 | 0.00 | 2/24/2026 4:00:21 PM EST |