Options Chain for THE CAMPBELLS COMPANY COM (CPB) - $20.85 as of 3/26/2026 6:26:37 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 4.80 | 8.90 | 6.85 | % | 0.49 | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 3/26/2026 3:59:58 PM EST | |||
| 15.00 | 3.80 | 7.90 | 5.85 | % | 0.39 | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 3/26/2026 3:59:58 PM EST | |||
| 16.00 | 2.85 | 7.10 | 4.98 | % | 0.31 | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 3/26/2026 3:59:58 PM EST | |||
| 17.00 | 2.05 | 5.70 | 3.88 | % | 0.23 | 0 | 0 | 1.31 | 0.98 | 0.07 | 0.00 | 3/26/2026 3:59:58 PM EST | |||
| 18.00 | 2.40 | 3.60 | 3.00 | % | 0.17 | 0 | 11 | 0.70 | 0.90 | 0.10 | 0.00 | 3/26/2026 3:59:58 PM EST | |||
| 19.00 | 2.10 | 2.30 | 2.20 | 2.05 | 0.00 | 0.00% | 0.12 | 0 | 7 | 0.36 | 0.78 | 0.13 | -0.01 | 3/25/2026 | 3/26/2026 3:59:58 PM EST |
| 20.00 | 1.40 | 1.60 | 1.50 | 1.45 | -0.05 | -3.34% | 0.07 | 33 | 415 | 0.36 | 0.64 | 0.15 | -0.01 | 3/26/2026 | 3/26/2026 3:59:58 PM EST |
| 21.00 | 0.85 | 1.05 | 0.95 | 0.91 | +0.01 | +1.12% | 0.05 | 71 | 1,126 | 0.35 | 0.49 | 0.15 | -0.01 | 3/26/2026 | 3/26/2026 3:59:58 PM EST |
| 22.00 | 0.55 | 0.65 | 0.60 | 0.65 | +0.05 | +8.34% | 0.03 | 177 | 2,451 | 0.36 | 0.34 | 0.14 | -0.01 | 3/26/2026 | 3/26/2026 3:59:58 PM EST |
| 23.00 | 0.15 | 0.40 | 0.28 | 0.30 | -0.05 | -14.29% | 0.01 | 11 | 830 | 0.39 | 0.23 | 0.11 | -0.01 | 3/26/2026 | 3/26/2026 3:59:58 PM EST |
| 24.00 | 0.15 | 0.20 | 0.18 | 0.20 | +0.02 | +11.12% | 0.01 | 45 | 1,304 | 0.35 | 0.15 | 0.08 | -0.01 | 3/26/2026 | 3/26/2026 3:59:58 PM EST |
| 25.00 | 0.05 | 0.15 | 0.10 | 0.09 | +0.01 | +12.50% | 0.00 | 35 | 825 | 0.35 | 0.09 | 0.06 | 0.00 | 3/26/2026 | 3/26/2026 3:59:58 PM EST |
| 26.00 | 0.05 | 0.15 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 446 | 0.40 | 0.05 | 0.04 | 0.00 | 3/24/2026 | 3/26/2026 3:59:58 PM EST |
| 27.00 | 0.05 | 0.10 | 0.08 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1,850 | 0.43 | 0.03 | 0.02 | 0.00 | 3/23/2026 | 3/26/2026 3:59:58 PM EST |
| 28.00 | 0.00 | 0.10 | 0.05 | 0.01 | -0.06 | -85.72% | 0.00 | 5 | 504 | 0.51 | 0.01 | 0.01 | 0.00 | 3/26/2026 | 3/26/2026 3:59:58 PM EST |
| 29.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,541 | 0.61 | 0.01 | 0.01 | 0.00 | 3/24/2026 | 3/26/2026 3:59:58 PM EST |
| 30.00 | 0.00 | 0.20 | 0.10 | 0.05 | -0.02 | -28.58% | 0.00 | 1 | 1,283 | 0.69 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 3/26/2026 3:59:58 PM EST |
| 31.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 776 | 0.88 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/26/2026 3:59:58 PM EST |
| 32.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 717 | 0.73 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:58 PM EST | |||
| 33.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 1,595 | 0.71 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:58 PM EST | |||
| 34.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 481 | 1.20 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:58 PM EST | |||
| 35.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 609 | 0.89 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:58 PM EST | |||
| 36.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 311 | 1.28 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:58 PM EST | |||
| 37.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 308 | 0.85 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:58 PM EST | |||
| 38.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 87 | 1.36 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:58 PM EST | |||
| 39.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 47 | 1.40 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:58 PM EST | |||
| 40.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 48 | 0.93 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/26/2026 3:59:58 PM EST |
| 41.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 324 | 1.47 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:58 PM EST | |||
| 42.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 18 | 1.50 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:58 PM EST | |||
| 43.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 1 | 1.53 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:58 PM EST | |||
| 44.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 1 | 1.57 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:58 PM EST | |||
| 45.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 2 | 0.96 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:58 PM EST | |||
| 50.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 71 | 1.06 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 3/26/2026 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:58 PM EST | |||
| 15.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:58 PM EST | |||
| 16.00 | 0.05 | 0.75 | 0.40 | 0.12 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.65 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 3/26/2026 3:59:58 PM EST |
| 17.00 | 0.10 | 0.20 | 0.15 | 0.15 | 0.00 | 0.00% | 0.01 | 23 | 51 | 0.42 | -0.02 | 0.07 | 0.00 | 3/26/2026 | 3/26/2026 3:59:58 PM EST |
| 18.00 | 0.25 | 0.35 | 0.30 | 0.29 | 0.00 | 0.00% | 0.02 | 0 | 710 | 0.42 | -0.10 | 0.10 | 0.00 | 3/25/2026 | 3/26/2026 3:59:58 PM EST |
| 19.00 | 0.35 | 0.60 | 0.48 | 0.55 | +0.05 | +10.00% | 0.03 | 3 | 365 | 0.38 | -0.22 | 0.13 | -0.01 | 3/26/2026 | 3/26/2026 3:59:58 PM EST |
| 20.00 | 0.65 | 0.95 | 0.80 | 0.90 | +0.05 | +5.89% | 0.04 | 43 | 1,355 | 0.37 | -0.36 | 0.15 | -0.01 | 3/26/2026 | 3/26/2026 3:59:58 PM EST |
| 21.00 | 1.20 | 1.50 | 1.35 | 1.20 | -0.20 | -14.29% | 0.06 | 13 | 878 | 0.39 | -0.51 | 0.15 | -0.01 | 3/26/2026 | 3/26/2026 3:59:58 PM EST |
| 22.00 | 1.85 | 2.10 | 1.98 | 1.85 | -0.20 | -9.76% | 0.09 | 133 | 1,541 | 0.38 | -0.66 | 0.14 | -0.01 | 3/26/2026 | 3/26/2026 3:59:58 PM EST |
| 23.00 | 2.60 | 3.00 | 2.80 | 2.49 | -0.29 | -10.44% | 0.12 | 1 | 1,030 | 0.42 | -0.77 | 0.11 | -0.01 | 3/26/2026 | 3/26/2026 3:59:58 PM EST |
| 24.00 | 3.10 | 3.80 | 3.45 | 3.59 | -0.16 | -4.27% | 0.14 | 1 | 963 | 0.47 | -0.85 | 0.08 | -0.01 | 3/26/2026 | 3/26/2026 3:59:58 PM EST |
| 25.00 | 4.10 | 4.70 | 4.40 | 4.63 | 0.00 | 0.00% | 0.18 | 0 | 1,148 | 0.50 | -0.91 | 0.06 | 0.00 | 3/25/2026 | 3/26/2026 3:59:58 PM EST |
| 26.00 | 4.90 | 5.90 | 5.40 | 5.15 | 0.00 | 0.00% | 0.21 | 0 | 1,074 | 0.66 | -0.95 | 0.04 | 0.00 | 3/24/2026 | 3/26/2026 3:59:58 PM EST |
| 27.00 | 6.00 | 7.00 | 6.50 | 6.39 | 0.00 | 0.00% | 0.24 | 0 | 686 | 0.78 | -0.97 | 0.02 | 0.00 | 3/25/2026 | 3/26/2026 3:59:58 PM EST |
| 28.00 | 6.20 | 8.60 | 7.40 | 7.50 | +0.18 | +2.46% | 0.26 | 10 | 558 | 1.09 | -0.99 | 0.01 | 0.00 | 3/26/2026 | 3/26/2026 3:59:58 PM EST |
| 29.00 | 6.70 | 9.90 | 8.30 | 8.32 | 0.00 | 0.00% | 0.29 | 0 | 401 | 1.27 | -0.99 | 0.01 | 0.00 | 3/24/2026 | 3/26/2026 3:59:58 PM EST |
| 30.00 | 8.50 | 11.20 | 9.85 | % | 0.33 | 0 | 1,973 | 1.44 | -1.00 | 0.00 | 0.00 | 3/26/2026 3:59:58 PM EST | |||
| 31.00 | 9.00 | 11.70 | 10.35 | % | 0.33 | 0 | 719 | 1.35 | -1.00 | 0.00 | 0.00 | 3/26/2026 3:59:58 PM EST | |||
| 32.00 | 9.40 | 13.60 | 11.50 | 11.34 | 0.00 | 0.00% | 0.36 | 0 | 696 | 1.70 | -1.00 | 0.00 | 0.00 | 3/23/2026 | 3/26/2026 3:59:58 PM EST |
| 33.00 | 10.50 | 14.50 | 12.50 | % | 0.38 | 0 | 157 | 1.76 | -1.00 | 0.00 | 0.00 | 3/26/2026 3:59:58 PM EST | |||
| 34.00 | 11.50 | 15.50 | 13.50 | % | 0.40 | 0 | 28 | 1.81 | -1.00 | 0.00 | 0.00 | 3/26/2026 3:59:58 PM EST | |||
| 35.00 | 12.50 | 16.50 | 14.50 | % | 0.41 | 0 | 29 | 1.86 | -1.00 | 0.00 | 0.00 | 3/26/2026 3:59:58 PM EST | |||
| 36.00 | 13.50 | 17.50 | 15.50 | % | 0.43 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 3/26/2026 3:59:58 PM EST | |||
| 37.00 | 14.40 | 18.50 | 16.45 | % | 0.44 | 0 | 9 | 1.96 | -1.00 | 0.00 | 0.00 | 3/26/2026 3:59:58 PM EST | |||
| 38.00 | 15.40 | 19.50 | 17.45 | % | 0.46 | 0 | 3 | 2.00 | -1.00 | 0.00 | 0.00 | 3/26/2026 3:59:58 PM EST | |||
| 39.00 | 16.40 | 20.50 | 18.45 | % | 0.47 | 0 | 1 | 2.05 | -1.00 | 0.00 | 0.00 | 3/26/2026 3:59:58 PM EST | |||
| 40.00 | 17.40 | 21.50 | 19.45 | % | 0.49 | 0 | 4 | 2.09 | -1.00 | 0.00 | 0.00 | 3/26/2026 3:59:58 PM EST | |||
| 41.00 | 18.40 | 22.50 | 20.45 | % | 0.50 | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 3/26/2026 3:59:58 PM EST | |||
| 42.00 | 19.40 | 23.50 | 21.45 | % | 0.51 | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 3/26/2026 3:59:58 PM EST | |||
| 43.00 | 20.40 | 24.50 | 22.45 | % | 0.52 | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 3/26/2026 3:59:58 PM EST | |||
| 44.00 | 21.40 | 25.50 | 23.45 | % | 0.53 | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 3/26/2026 3:59:58 PM EST | |||
| 45.00 | 22.40 | 26.50 | 24.45 | % | 0.54 | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 3/26/2026 3:59:58 PM EST | |||
| 50.00 | 27.40 | 31.50 | 29.45 | % | 0.59 | 0 | 41 | 2.40 | -1.00 | 0.00 | 0.00 | 3/26/2026 3:59:58 PM EST |