Options Chain for THE CAMPBELLS COMPANY COM (CPB) - $21.07 as of 3/23/2026 1:28:32 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 | 8.80 | 10.10 | 9.45 | 9.46 | % | 0.86 | 27 | 0 | 3.74 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:48 PM EST | |
| 12.00 | 6.90 | 11.10 | 9.00 | 8.71 | % | 0.75 | 32 | 0 | 8.43 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:48 PM EST | |
| 13.00 | 7.10 | 8.80 | 7.95 | 7.82 | % | 0.61 | 27 | 0 | 4.98 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:48 PM EST | |
| 14.00 | 6.40 | 7.60 | 7.00 | 7.03 | % | 0.50 | 22 | 0 | 3.97 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:48 PM EST | |
| 15.00 | 5.70 | 6.10 | 5.90 | 6.04 | % | 0.39 | 5 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:48 PM EST | |
| 16.00 | 4.80 | 5.20 | 5.00 | 5.15 | -0.05 | -0.97% | 0.31 | 6 | 1 | 3.37 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:48 PM EST |
| 17.00 | 3.00 | 5.40 | 4.20 | % | 0.25 | 0 | 0 | 3.81 | 1.00 | 0.00 | 0.00 | 3/23/2026 3:59:48 PM EST | |||
| 18.00 | 2.50 | 3.50 | 3.00 | 2.97 | % | 0.17 | 3 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:48 PM EST | |
| 19.00 | 1.90 | 2.30 | 2.10 | 1.95 | -0.25 | -11.37% | 0.11 | 12 | 3 | 1.20 | 0.98 | 0.05 | -0.01 | 3/23/2026 | 3/23/2026 3:59:48 PM EST |
| 19.50 | 1.05 | 1.80 | 1.43 | 1.72 | +0.04 | +2.39% | 0.07 | 1 | 1 | 1.01 | 0.94 | 0.12 | -0.02 | 3/23/2026 | 3/23/2026 3:59:48 PM EST |
| 20.00 | 1.00 | 1.15 | 1.08 | 1.15 | +0.02 | +1.77% | 0.05 | 20 | 122 | 0.36 | 0.86 | 0.23 | -0.04 | 3/23/2026 | 3/23/2026 3:59:48 PM EST |
| 20.50 | 0.60 | 0.75 | 0.68 | 0.65 | -0.14 | -17.73% | 0.03 | 62 | 27 | 0.41 | 0.72 | 0.36 | -0.05 | 3/23/2026 | 3/23/2026 3:59:48 PM EST |
| 21.00 | 0.30 | 0.45 | 0.38 | 0.40 | -0.10 | -20.00% | 0.02 | 483 | 295 | 0.42 | 0.52 | 0.43 | -0.05 | 3/23/2026 | 3/23/2026 3:59:48 PM EST |
| 21.50 | 0.15 | 0.20 | 0.18 | 0.16 | -0.14 | -46.67% | 0.01 | 585 | 326 | 0.41 | 0.31 | 0.38 | -0.04 | 3/23/2026 | 3/23/2026 3:59:48 PM EST |
| 22.00 | 0.05 | 0.10 | 0.08 | 0.08 | -0.04 | -33.34% | 0.00 | 982 | 1,516 | 0.42 | 0.15 | 0.25 | -0.03 | 3/23/2026 | 3/23/2026 3:59:48 PM EST |
| 22.50 | 0.00 | 0.05 | 0.03 | 0.03 | -0.04 | -57.15% | 0.00 | 23 | 353 | 0.50 | 0.06 | 0.13 | -0.01 | 3/23/2026 | 3/23/2026 3:59:48 PM EST |
| 23.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.01 | -50.00% | 0.00 | 12 | 281 | 0.61 | 0.02 | 0.05 | -0.01 | 3/23/2026 | 3/23/2026 3:59:48 PM EST |
| 23.50 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 104 | 0.72 | 0.01 | 0.02 | 0.00 | 3/20/2026 | 3/23/2026 3:59:48 PM EST |
| 24.00 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 119 | 0.82 | 0.00 | 0.00 | 0.00 | 3/19/2026 | 3/23/2026 3:59:48 PM EST |
| 24.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 140 | 0.92 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/23/2026 3:59:48 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 72 | 1.01 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/23/2026 3:59:48 PM EST |
| 25.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.10 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 3/23/2026 3:59:48 PM EST |
| 26.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 55 | 1.19 | 0.00 | 0.00 | 0.00 | 3/17/2026 | 3/23/2026 3:59:48 PM EST |
| 26.50 | 0.00 | 0.05 | 0.03 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.27 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/23/2026 3:59:48 PM EST |
| 27.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 101 | 1.35 | 0.00 | 0.00 | 0.00 | 3/18/2026 | 3/23/2026 3:59:48 PM EST |
| 27.50 | 0.00 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.43 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/23/2026 3:59:48 PM EST |
| 28.00 | 0.00 | 0.40 | 0.20 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 85 | 1.50 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/23/2026 3:59:48 PM EST |
| 28.50 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.58 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/23/2026 3:59:48 PM EST |
| 29.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 91 | 1.65 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/23/2026 3:59:48 PM EST |
| 29.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.72 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 3/23/2026 3:59:48 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 681 | 1.79 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/23/2026 3:59:48 PM EST |
| 30.50 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.85 | 0.00 | 0.00 | 0.00 | 3/17/2026 | 3/23/2026 3:59:48 PM EST |
| 31.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 53 | 1.92 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/23/2026 3:59:48 PM EST |
| 32.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 27 | 2.04 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/23/2026 3:59:48 PM EST |
| 33.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 20 | 2.16 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/23/2026 3:59:48 PM EST |
| 34.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 20 | 2.28 | 0.00 | 0.00 | 0.00 | 3/19/2026 | 3/23/2026 3:59:48 PM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.39 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:48 PM EST | |||
| 36.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 30 | 2.50 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/23/2026 3:59:48 PM EST |
| 37.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 10 | 2.60 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/23/2026 3:59:48 PM EST |
| 38.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 10 | 2.70 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/23/2026 3:59:48 PM EST |
| 39.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 20 | 2.79 | 0.00 | 0.00 | 0.00 | 3/19/2026 | 3/23/2026 3:59:48 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 | 1.05 | 0.53 | % | 0.05 | 0 | 0 | 3.19 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:48 PM EST | |||
| 12.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 3.18 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:48 PM EST | |||
| 13.00 | 0.00 | 0.10 | 0.05 | 0.05 | % | 0.00 | 10 | 0 | 2.79 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:48 PM EST | |
| 14.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 3.01 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:48 PM EST | |||
| 15.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 2.60 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:48 PM EST | |||
| 16.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 2.21 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:48 PM EST | |||
| 17.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.43 | 0.00 | 0.00 | 0.00 | 3/19/2026 | 3/23/2026 3:59:48 PM EST |
| 18.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.95 | 0.00 | 0.00 | 0.00 | 3/19/2026 | 3/23/2026 3:59:48 PM EST |
| 19.00 | 0.00 | 0.25 | 0.13 | 0.03 | +0.01 | +50.00% | 0.01 | 1 | 48 | 0.68 | -0.02 | 0.05 | -0.01 | 3/23/2026 | 3/23/2026 3:59:48 PM EST |
| 19.50 | 0.00 | 0.05 | 0.03 | 0.02 | -0.08 | -80.00% | 0.00 | 1 | 21 | 0.54 | -0.06 | 0.12 | -0.02 | 3/23/2026 | 3/23/2026 3:59:48 PM EST |
| 20.00 | 0.05 | 0.10 | 0.08 | 0.05 | -0.04 | -44.45% | 0.00 | 164 | 377 | 0.45 | -0.14 | 0.23 | -0.04 | 3/23/2026 | 3/23/2026 3:59:48 PM EST |
| 20.50 | 0.10 | 0.25 | 0.18 | 0.20 | 0.00 | 0.00% | 0.01 | 329 | 45 | 0.47 | -0.28 | 0.36 | -0.05 | 3/23/2026 | 3/23/2026 3:59:48 PM EST |
| 21.00 | 0.30 | 0.40 | 0.35 | 0.35 | -0.07 | -16.67% | 0.02 | 281 | 484 | 0.41 | -0.48 | 0.43 | -0.05 | 3/23/2026 | 3/23/2026 3:59:48 PM EST |
| 21.50 | 0.60 | 0.75 | 0.68 | 0.51 | -0.18 | -26.09% | 0.03 | 19 | 255 | 0.43 | -0.69 | 0.38 | -0.04 | 3/23/2026 | 3/23/2026 3:59:48 PM EST |
| 22.00 | 0.95 | 1.15 | 1.05 | 1.00 | +0.05 | +5.27% | 0.05 | 52 | 1,187 | 0.54 | -0.85 | 0.25 | -0.03 | 3/23/2026 | 3/23/2026 3:59:48 PM EST |
| 22.50 | 1.15 | 2.10 | 1.63 | 1.25 | 0.00 | 0.00% | 0.07 | 0 | 21 | 1.33 | -0.94 | 0.13 | -0.01 | 3/16/2026 | 3/23/2026 3:59:48 PM EST |
| 23.00 | 1.95 | 2.10 | 2.03 | 1.82 | -0.21 | -10.35% | 0.09 | 21 | 107 | 0.82 | -0.98 | 0.05 | -0.01 | 3/23/2026 | 3/23/2026 3:59:48 PM EST |
| 23.50 | 2.20 | 2.65 | 2.43 | 2.55 | +0.65 | +34.22% | 0.10 | 19 | 255 | 0.95 | -0.99 | 0.02 | 0.00 | 3/23/2026 | 3/23/2026 3:59:48 PM EST |
| 24.00 | 2.25 | 3.40 | 2.83 | 3.00 | 0.00 | 0.00% | 0.12 | 0 | 37 | 1.52 | -1.00 | 0.00 | 0.00 | 3/20/2026 | 3/23/2026 3:59:48 PM EST |
| 24.50 | 2.55 | 3.90 | 3.23 | 3.37 | 0.00 | 0.00% | 0.13 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 3/19/2026 | 3/23/2026 3:59:48 PM EST |
| 25.00 | 3.70 | 4.30 | 4.00 | 3.96 | +0.26 | +7.03% | 0.16 | 5 | 6 | 1.60 | -1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:48 PM EST |
| 25.50 | 4.40 | 4.60 | 4.50 | 4.50 | +0.75 | +20.00% | 0.18 | 25 | 48 | 1.25 | -1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:48 PM EST |
| 26.00 | 4.70 | 5.20 | 4.95 | 4.95 | +0.55 | +12.50% | 0.19 | 6 | 12 | 1.62 | -1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:48 PM EST |
| 26.50 | 5.30 | 5.90 | 5.60 | 5.74 | % | 0.21 | 2 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:48 PM EST | |
| 27.00 | 5.80 | 6.20 | 6.00 | 6.10 | +0.15 | +2.53% | 0.22 | 3 | 1 | 2.04 | -1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:48 PM EST |
| 27.50 | 5.40 | 7.30 | 6.35 | 6.30 | 0.00 | 0.00% | 0.23 | 0 | 0 | 2.99 | -1.00 | 0.00 | 0.00 | 3/16/2026 | 3/23/2026 3:59:48 PM EST |
| 28.00 | 6.60 | 7.50 | 7.05 | 3.95 | 0.00 | 0.00% | 0.25 | 0 | 0 | 2.62 | -1.00 | 0.00 | 0.00 | 3/11/2026 | 3/23/2026 3:59:48 PM EST |
| 28.50 | 7.00 | 8.10 | 7.55 | 7.25 | 0.00 | 0.00% | 0.26 | 0 | 0 | 2.89 | -1.00 | 0.00 | 0.00 | 3/16/2026 | 3/23/2026 3:59:48 PM EST |
| 29.00 | 7.60 | 8.20 | 7.90 | 8.10 | +5.95 | +276.75% | 0.27 | 4 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:48 PM EST |
| 29.50 | 6.50 | 10.40 | 8.45 | % | 0.29 | 0 | 0 | 4.90 | -1.00 | 0.00 | 0.00 | 3/23/2026 3:59:48 PM EST | |||
| 30.00 | 8.70 | 9.50 | 9.10 | 4.14 | 0.00 | 0.00% | 0.30 | 0 | 0 | 3.01 | -1.00 | 0.00 | 0.00 | 3/3/2026 | 3/23/2026 3:59:48 PM EST |
| 30.50 | 9.20 | 9.80 | 9.50 | 9.72 | % | 0.31 | 2 | 0 | 2.68 | -1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:48 PM EST | |
| 31.00 | 9.60 | 10.40 | 10.00 | 10.00 | +0.17 | +1.73% | 0.32 | 10 | 0 | 2.99 | -1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:48 PM EST |
| 32.00 | 10.50 | 11.60 | 11.05 | 11.18 | +0.38 | +3.52% | 0.35 | 2 | 0 | 3.54 | -1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:48 PM EST |
| 33.00 | 11.70 | 12.30 | 12.00 | 12.00 | +0.30 | +2.57% | 0.36 | 3 | 0 | 3.07 | -1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:48 PM EST |
| 34.00 | 10.90 | 15.10 | 13.00 | 13.13 | +0.42 | +3.31% | 0.38 | 4 | 0 | 6.05 | -1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:48 PM EST |
| 35.00 | 11.90 | 16.10 | 14.00 | 14.02 | % | 0.40 | 1 | 0 | 6.23 | -1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:48 PM EST | |
| 36.00 | 12.90 | 17.10 | 15.00 | 14.65 | 0.00 | 0.00% | 0.42 | 0 | 0 | 6.39 | -1.00 | 0.00 | 0.00 | 3/16/2026 | 3/23/2026 3:59:48 PM EST |
| 37.00 | 13.80 | 18.10 | 15.95 | % | 0.43 | 0 | 0 | 6.55 | -1.00 | 0.00 | 0.00 | 3/23/2026 3:59:48 PM EST | |||
| 38.00 | 14.80 | 19.10 | 16.95 | % | 0.45 | 0 | 0 | 6.70 | -1.00 | 0.00 | 0.00 | 3/23/2026 3:59:48 PM EST | |||
| 39.00 | 15.80 | 20.10 | 17.95 | 17.70 | 0.00 | 0.00% | 0.46 | 0 | 0 | 6.85 | -1.00 | 0.00 | 0.00 | 3/16/2026 | 3/23/2026 3:59:48 PM EST |