Options Chain for THE CAMPBELLS COMPANY COM (CPB) - $24.80 as of 3/11/2026 5:48:11 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 6.00 | 10.10 | 8.05 | % | 0.54 | 0 | 0 | 2.15 | 1.00 | 0.00 | 0.00 | 3/11/2026 4:00:01 PM EST | |||
| 16.00 | 5.00 | 9.10 | 7.05 | % | 0.44 | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 3/11/2026 4:00:01 PM EST | |||
| 17.00 | 4.00 | 8.10 | 6.05 | % | 0.36 | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 3/11/2026 4:00:01 PM EST | |||
| 18.00 | 4.00 | 5.10 | 4.55 | 5.00 | % | 0.25 | 2 | 0 | 0.64 | 1.00 | 0.00 | 0.00 | 3/11/2026 | 3/11/2026 4:00:01 PM EST | |
| 19.00 | 3.00 | 4.60 | 3.80 | 3.70 | % | 0.20 | 30 | 0 | 0.78 | 0.95 | 0.06 | 0.00 | 3/11/2026 | 3/11/2026 4:00:01 PM EST | |
| 20.00 | 2.80 | 3.60 | 3.20 | 3.50 | -1.67 | -32.31% | 0.16 | 3 | 150 | 0.65 | 0.87 | 0.09 | -0.01 | 3/11/2026 | 3/11/2026 4:00:01 PM EST |
| 21.00 | 1.15 | 2.40 | 1.78 | 2.25 | % | 0.08 | 2 | 0 | 0.21 | 0.77 | 0.11 | -0.01 | 3/11/2026 | 3/11/2026 4:00:01 PM EST | |
| 22.00 | 1.45 | 1.65 | 1.55 | 1.63 | % | 0.07 | 10 | 0 | 0.36 | 0.64 | 0.14 | -0.01 | 3/11/2026 | 3/11/2026 4:00:01 PM EST | |
| 23.00 | 0.80 | 1.10 | 0.95 | 1.05 | % | 0.04 | 49 | 0 | 0.33 | 0.49 | 0.14 | -0.01 | 3/11/2026 | 3/11/2026 4:00:01 PM EST | |
| 24.00 | 0.35 | 0.65 | 0.50 | 0.65 | % | 0.02 | 17 | 0 | 0.30 | 0.36 | 0.13 | -0.01 | 3/11/2026 | 3/11/2026 4:00:01 PM EST | |
| 25.00 | 0.20 | 0.40 | 0.30 | 0.35 | % | 0.01 | 1 | 0 | 0.31 | 0.24 | 0.11 | -0.01 | 3/11/2026 | 3/11/2026 4:00:01 PM EST | |
| 26.00 | 0.15 | 0.25 | 0.20 | 0.23 | -0.52 | -69.34% | 0.01 | 102 | 18 | 0.34 | 0.15 | 0.08 | -0.01 | 3/11/2026 | 3/11/2026 4:00:01 PM EST |
| 27.00 | 0.05 | 0.20 | 0.13 | 0.15 | -0.25 | -62.50% | 0.00 | 8 | 6 | 0.35 | 0.09 | 0.06 | 0.00 | 3/11/2026 | 3/11/2026 4:00:01 PM EST |
| 28.00 | 0.00 | 0.20 | 0.10 | 0.09 | -0.14 | -60.87% | 0.00 | 2 | 9 | 0.47 | 0.05 | 0.04 | 0.00 | 3/11/2026 | 3/11/2026 4:00:01 PM EST |
| 29.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.80 | 0.03 | 0.02 | 0.00 | 3/6/2026 | 3/11/2026 4:00:01 PM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.87 | 0.01 | 0.01 | 0.00 | 3/11/2026 4:00:01 PM EST | |||
| 31.00 | 0.00 | 0.95 | 0.48 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.01 | 0.01 | 0.01 | 0.00 | 3/9/2026 | 3/11/2026 4:00:01 PM EST |
| 32.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 3/11/2026 4:00:01 PM EST | |||
| 33.00 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 3/11/2026 4:00:01 PM EST | |||
| 34.00 | 0.00 | 1.35 | 0.68 | % | 0.02 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 3/11/2026 4:00:01 PM EST | |||
| 35.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 3/11/2026 4:00:01 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 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 3/11/2026 4:00:01 PM EST | |||
| 16.00 | 0.00 | 2.20 | 1.10 | % | 0.07 | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 3/11/2026 4:00:01 PM EST | |||
| 17.00 | 0.00 | 0.50 | 0.25 | 0.05 | % | 0.01 | 1 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/11/2026 4:00:01 PM EST | |
| 18.00 | 0.05 | 0.35 | 0.20 | 0.13 | % | 0.01 | 1 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/11/2026 4:00:01 PM EST | |
| 19.00 | 0.05 | 0.25 | 0.15 | % | 0.01 | 0 | 0 | 0.40 | -0.05 | 0.06 | 0.00 | 3/11/2026 4:00:01 PM EST | |||
| 20.00 | 0.15 | 0.35 | 0.25 | 0.32 | +0.17 | +113.34% | 0.01 | 12 | 1 | 0.38 | -0.13 | 0.09 | -0.01 | 3/11/2026 | 3/11/2026 4:00:01 PM EST |
| 21.00 | 0.35 | 0.55 | 0.45 | 0.65 | +0.45 | +225.00% | 0.02 | 2 | 1 | 0.37 | -0.23 | 0.11 | -0.01 | 3/11/2026 | 3/11/2026 4:00:01 PM EST |
| 22.00 | 0.65 | 0.85 | 0.75 | 0.95 | +0.60 | +171.43% | 0.03 | 14 | 3 | 0.35 | -0.36 | 0.14 | -0.01 | 3/11/2026 | 3/11/2026 4:00:01 PM EST |
| 23.00 | 1.15 | 1.40 | 1.28 | 1.30 | % | 0.06 | 57 | 0 | 0.37 | -0.51 | 0.14 | -0.01 | 3/11/2026 | 3/11/2026 4:00:01 PM EST | |
| 24.00 | 1.75 | 2.00 | 1.88 | 1.67 | +0.72 | +75.79% | 0.08 | 53 | 2 | 0.36 | -0.64 | 0.13 | -0.01 | 3/11/2026 | 3/11/2026 4:00:01 PM EST |
| 25.00 | 2.40 | 2.90 | 2.65 | 2.60 | +1.12 | +75.68% | 0.11 | 37 | 60 | 0.37 | -0.76 | 0.11 | -0.01 | 3/11/2026 | 3/11/2026 4:00:01 PM EST |
| 26.00 | 3.20 | 3.80 | 3.50 | 3.47 | +1.82 | +110.31% | 0.13 | 14 | 4 | 0.51 | -0.85 | 0.08 | -0.01 | 3/11/2026 | 3/11/2026 4:00:01 PM EST |
| 27.00 | 4.10 | 4.60 | 4.35 | 4.42 | % | 0.16 | 14 | 0 | 0.50 | -0.91 | 0.06 | 0.00 | 3/11/2026 | 3/11/2026 4:00:01 PM EST | |
| 28.00 | 4.60 | 6.10 | 5.35 | % | 0.19 | 0 | 0 | 0.79 | -0.95 | 0.04 | 0.00 | 3/11/2026 4:00:01 PM EST | |||
| 29.00 | 5.00 | 7.70 | 6.35 | % | 0.22 | 0 | 0 | 1.08 | -0.97 | 0.02 | 0.00 | 3/11/2026 4:00:01 PM EST | |||
| 30.00 | 6.60 | 8.40 | 7.50 | % | 0.25 | 0 | 0 | 1.05 | -0.99 | 0.01 | 0.00 | 3/11/2026 4:00:01 PM EST | |||
| 31.00 | 7.10 | 9.40 | 8.25 | % | 0.27 | 0 | 0 | 1.11 | -0.99 | 0.01 | 0.00 | 3/11/2026 4:00:01 PM EST | |||
| 32.00 | 8.30 | 10.80 | 9.55 | % | 0.30 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 3/11/2026 4:00:01 PM EST | |||
| 33.00 | 9.00 | 11.70 | 10.35 | % | 0.31 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 3/11/2026 4:00:01 PM EST | |||
| 34.00 | 10.00 | 13.30 | 11.65 | % | 0.34 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 3/11/2026 4:00:01 PM EST | |||
| 35.00 | 11.00 | 14.30 | 12.65 | % | 0.36 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 3/11/2026 4:00:01 PM EST |