Options Chain for THE CAMPBELLS COMPANY COM (CPB) - $21.11 as of 3/20/2026 7:20:38 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 11.00 | 7.90 | 12.00 | 9.95 | % | 0.90 | 0 | 0 | 3.01 | 1.00 | 0.00 | 0.00 | 3/19/2026 3:59:53 PM EST | |||
| 12.00 | 6.90 | 11.00 | 8.95 | % | 0.75 | 0 | 0 | 2.72 | 1.00 | 0.00 | 0.00 | 3/19/2026 3:59:53 PM EST | |||
| 13.00 | 5.90 | 10.00 | 7.95 | % | 0.61 | 0 | 0 | 2.46 | 1.00 | 0.00 | 0.00 | 3/19/2026 3:59:53 PM EST | |||
| 14.00 | 5.20 | 8.50 | 6.85 | 7.40 | 0.00 | 0.00% | 0.49 | 0 | 2 | 2.21 | 1.00 | 0.00 | 0.00 | 3/16/2026 | 3/19/2026 3:59:53 PM EST |
| 15.00 | 3.90 | 8.00 | 5.95 | 6.21 | 0.00 | 0.00% | 0.40 | 0 | 1 | 1.99 | 1.00 | 0.00 | 0.00 | 3/18/2026 | 3/19/2026 3:59:53 PM EST |
| 16.00 | 2.85 | 7.00 | 4.93 | 5.23 | 0.00 | 0.00% | 0.31 | 0 | 1 | 1.78 | 1.00 | 0.00 | 0.00 | 3/18/2026 | 3/19/2026 3:59:53 PM EST |
| 17.00 | 3.20 | 4.60 | 3.90 | % | 0.23 | 0 | 0 | 1.53 | 1.00 | 0.01 | 0.00 | 3/19/2026 3:59:53 PM EST | |||
| 18.00 | 2.30 | 3.70 | 3.00 | % | 0.17 | 0 | 0 | 1.00 | 0.92 | 0.10 | 0.00 | 3/19/2026 3:59:53 PM EST | |||
| 19.00 | 0.95 | 3.70 | 2.33 | % | 0.12 | 0 | 0 | 0.80 | 0.80 | 0.13 | -0.01 | 3/19/2026 3:59:53 PM EST | |||
| 20.00 | 1.15 | 1.85 | 1.50 | 1.57 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.38 | 0.66 | 0.15 | -0.01 | 3/18/2026 | 3/19/2026 3:59:53 PM EST |
| 21.00 | 0.60 | 1.25 | 0.93 | 0.95 | 0.00 | 0.00% | 0.04 | 0 | 107 | 0.35 | 0.49 | 0.16 | -0.01 | 3/19/2026 | 3/19/2026 3:59:53 PM EST |
| 22.00 | 0.20 | 0.90 | 0.55 | 0.50 | 0.00 | 0.00% | 0.03 | 0 | 34 | 0.36 | 0.34 | 0.15 | -0.01 | 3/19/2026 | 3/19/2026 3:59:53 PM EST |
| 23.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 108 | 0.35 | 0.21 | 0.12 | -0.01 | 3/19/2026 | 3/19/2026 3:59:53 PM EST |
| 24.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 59 | 0.36 | 0.13 | 0.08 | -0.01 | 3/19/2026 | 3/19/2026 3:59:53 PM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 23 | 0.39 | 0.08 | 0.06 | 0.00 | 3/16/2026 | 3/19/2026 3:59:53 PM EST |
| 26.00 | 0.00 | 1.75 | 0.88 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 23 | 0.80 | 0.03 | 0.03 | 0.00 | 3/13/2026 | 3/19/2026 3:59:53 PM EST |
| 27.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 0.70 | 0.02 | 0.02 | 0.00 | 3/19/2026 3:59:53 PM EST | |||
| 28.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 0.94 | 0.01 | 0.01 | 0.00 | 3/19/2026 3:59:53 PM EST | |||
| 29.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 3/19/2026 3:59:53 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 3/19/2026 3:59:53 PM EST | |||
| 31.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 3/19/2026 3:59:53 PM EST | |||
| 32.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 3/19/2026 3:59:53 PM EST | |||
| 33.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 3/19/2026 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 | 0.15 | 0.08 | % | 0.01 | 0 | 0 | 2.85 | 0.00 | 0.00 | 0.00 | 3/19/2026 3:59:53 PM EST | |||
| 12.00 | 0.00 | 2.15 | 1.08 | % | 0.09 | 0 | 0 | 2.58 | 0.00 | 0.00 | 0.00 | 3/19/2026 3:59:53 PM EST | |||
| 13.00 | 0.00 | 2.15 | 1.08 | % | 0.08 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 3/19/2026 3:59:53 PM EST | |||
| 14.00 | 0.00 | 1.75 | 0.88 | % | 0.06 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 3/19/2026 3:59:53 PM EST | |||
| 15.00 | 0.00 | 2.15 | 1.08 | % | 0.07 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 3/19/2026 3:59:53 PM EST | |||
| 16.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 3/19/2026 3:59:53 PM EST | |||
| 17.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.43 | 0.00 | 0.01 | 0.00 | 3/19/2026 | 3/19/2026 3:59:53 PM EST |
| 18.00 | 0.00 | 0.40 | 0.20 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.41 | -0.08 | 0.10 | 0.00 | 3/16/2026 | 3/19/2026 3:59:53 PM EST |
| 19.00 | 0.05 | 0.80 | 0.43 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 25 | 0.39 | -0.20 | 0.13 | -0.01 | 3/19/2026 | 3/19/2026 3:59:53 PM EST |
| 20.00 | 0.35 | 1.10 | 0.73 | 0.49 | 0.00 | 0.00% | 0.04 | 0 | 30 | 0.37 | -0.34 | 0.15 | -0.01 | 3/17/2026 | 3/19/2026 3:59:53 PM EST |
| 21.00 | 0.85 | 1.55 | 1.20 | 1.10 | 0.00 | 0.00% | 0.06 | 0 | 578 | 0.34 | -0.51 | 0.16 | -0.01 | 3/19/2026 | 3/19/2026 3:59:53 PM EST |
| 22.00 | 1.25 | 3.50 | 2.38 | 1.72 | 0.00 | 0.00% | 0.11 | 0 | 57 | 0.33 | -0.66 | 0.15 | -0.01 | 3/18/2026 | 3/19/2026 3:59:53 PM EST |
| 23.00 | 2.00 | 3.20 | 2.60 | 1.87 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.33 | -0.79 | 0.12 | -0.01 | 3/13/2026 | 3/19/2026 3:59:53 PM EST |
| 24.00 | 2.90 | 4.00 | 3.45 | % | 0.14 | 0 | 0 | 0.70 | -0.87 | 0.08 | -0.01 | 3/19/2026 3:59:53 PM EST | |||
| 25.00 | 3.80 | 5.00 | 4.40 | 3.80 | 0.00 | 0.00% | 0.18 | 0 | 4 | 0.61 | -0.92 | 0.06 | 0.00 | 3/19/2026 | 3/19/2026 3:59:53 PM EST |
| 26.00 | 4.80 | 6.00 | 5.40 | 5.05 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.78 | -0.97 | 0.03 | 0.00 | 3/19/2026 | 3/19/2026 3:59:53 PM EST |
| 27.00 | 5.70 | 6.90 | 6.30 | % | 0.23 | 0 | 0 | 0.86 | -0.98 | 0.02 | 0.00 | 3/19/2026 3:59:53 PM EST | |||
| 28.00 | 6.60 | 8.10 | 7.35 | % | 0.26 | 0 | 0 | 1.11 | -0.99 | 0.01 | 0.00 | 3/19/2026 3:59:53 PM EST | |||
| 29.00 | 6.40 | 9.10 | 7.75 | % | 0.27 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 3/19/2026 3:59:53 PM EST | |||
| 30.00 | 7.40 | 11.50 | 9.45 | % | 0.32 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 3/19/2026 3:59:53 PM EST | |||
| 31.00 | 9.60 | 11.10 | 10.35 | % | 0.33 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 3/19/2026 3:59:53 PM EST | |||
| 32.00 | 9.40 | 13.40 | 11.40 | % | 0.36 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 3/19/2026 3:59:53 PM EST | |||
| 33.00 | 10.40 | 14.40 | 12.40 | % | 0.38 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 3/19/2026 3:59:53 PM EST |