Options Chain for CONAGRA BRANDS INC COM (CAG) - $17.82 as of 11/26/2025 8:10:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 9.00 | 8.30 | 9.60 | 8.95 | % | 0.99 | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 11/26/2025 4:00:00 PM EST | |||
| 10.00 | 7.30 | 8.60 | 7.95 | 8.05 | 0.00 | 0.00% | 0.80 | 0 | 8 | 1.60 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 11/26/2025 4:00:00 PM EST |
| 11.00 | 6.40 | 7.50 | 6.95 | % | 0.63 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 11/26/2025 4:00:00 PM EST | |||
| 12.00 | 5.40 | 6.50 | 5.95 | % | 0.50 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 11/26/2025 4:00:00 PM EST | |||
| 13.00 | 4.40 | 5.50 | 4.95 | 4.50 | 0.00 | 0.00% | 0.38 | 0 | 5 | 0.97 | 0.99 | 0.01 | 0.00 | 11/3/2025 | 11/26/2025 4:00:00 PM EST |
| 14.00 | 3.70 | 4.50 | 4.10 | 3.31 | 0.00 | 0.00% | 0.29 | 0 | 5 | 0.81 | 0.95 | 0.03 | 0.00 | 11/18/2025 | 11/26/2025 4:00:00 PM EST |
| 15.00 | 2.85 | 3.40 | 3.13 | 3.05 | 0.00 | 0.00% | 0.21 | 0 | 143 | 0.60 | 0.90 | 0.07 | -0.01 | 11/24/2025 | 11/26/2025 4:00:00 PM EST |
| 16.00 | 2.10 | 2.45 | 2.28 | 1.97 | 0.00 | 0.00% | 0.14 | 0 | 470 | 0.40 | 0.82 | 0.11 | -0.01 | 11/18/2025 | 11/26/2025 4:00:00 PM EST |
| 17.00 | 1.30 | 1.50 | 1.40 | 1.44 | +0.14 | +10.77% | 0.08 | 2 | 729 | 0.32 | 0.69 | 0.16 | -0.01 | 11/26/2025 | 11/26/2025 4:00:00 PM EST |
| 18.00 | 0.75 | 0.85 | 0.80 | 0.81 | +0.01 | +1.25% | 0.04 | 17 | 2,120 | 0.31 | 0.51 | 0.20 | -0.01 | 11/26/2025 | 11/26/2025 4:00:00 PM EST |
| 19.00 | 0.40 | 0.45 | 0.43 | 0.44 | +0.06 | +15.79% | 0.02 | 83 | 2,779 | 0.31 | 0.32 | 0.19 | -0.01 | 11/26/2025 | 11/26/2025 4:00:00 PM EST |
| 20.00 | 0.15 | 0.25 | 0.20 | 0.20 | 0.00 | 0.00% | 0.01 | 66 | 3,095 | 0.32 | 0.18 | 0.13 | -0.01 | 11/26/2025 | 11/26/2025 4:00:00 PM EST |
| 21.00 | 0.05 | 0.15 | 0.10 | 0.10 | -0.04 | -28.58% | 0.00 | 610 | 1,733 | 0.31 | 0.10 | 0.09 | 0.00 | 11/26/2025 | 11/26/2025 4:00:00 PM EST |
| 22.00 | 0.05 | 0.10 | 0.08 | 0.06 | -0.04 | -40.00% | 0.00 | 1 | 3,571 | 0.38 | 0.05 | 0.05 | 0.00 | 11/26/2025 | 11/26/2025 4:00:00 PM EST |
| 23.00 | 0.00 | 0.20 | 0.10 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1,124 | 0.53 | 0.02 | 0.02 | 0.00 | 11/24/2025 | 11/26/2025 4:00:00 PM EST |
| 24.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1,280 | 0.43 | 0.01 | 0.01 | 0.00 | 11/25/2025 | 11/26/2025 4:00:00 PM EST |
| 25.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,821 | 0.55 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 11/26/2025 4:00:00 PM EST |
| 26.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 106 | 0.84 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 11/26/2025 4:00:00 PM EST |
| 27.00 | 0.00 | 0.25 | 0.13 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,555 | 0.57 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/26/2025 4:00:00 PM EST |
| 28.00 | 0.00 | 0.20 | 0.10 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.80 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 11/26/2025 4:00:00 PM EST |
| 29.00 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 188 | 0.73 | 0.00 | 0.00 | 0.00 | 10/1/2025 | 11/26/2025 4:00:00 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.01 | -16.67% | 0.00 | 7 | 1,815 | 0.69 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 4:00:00 PM EST |
| 31.00 | 0.00 | 0.35 | 0.18 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 17 | 1.06 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 11/26/2025 4:00:00 PM EST |
| 32.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 572 | 0.76 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/26/2025 4:00:00 PM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,971 | 0.85 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/26/2025 4:00:00 PM EST |
| 37.00 | 0.00 | 0.35 | 0.18 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 180 | 1.28 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 11/26/2025 4:00:00 PM EST |
| 40.00 | 0.00 | 0.35 | 0.18 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 139 | 0.98 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 11/26/2025 4:00:00 PM EST |
| 42.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 29 | 1.44 | 0.00 | 0.00 | 0.00 | 1/27/2025 | 11/26/2025 4:00:00 PM EST |
| 45.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 43 | 1.22 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 11/26/2025 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 9.00 | 0.00 | 0.15 | 0.08 | % | 0.01 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 11/26/2025 4:00:00 PM EST | |||
| 10.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 111 | 1.35 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 11/26/2025 4:00:00 PM EST |
| 11.00 | 0.00 | 0.40 | 0.20 | % | 0.02 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 11/26/2025 4:00:00 PM EST | |||
| 12.00 | 0.00 | 0.40 | 0.20 | % | 0.02 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 11/26/2025 4:00:00 PM EST | |||
| 13.00 | 0.00 | 0.40 | 0.20 | 0.19 | 0.00 | 0.00% | 0.02 | 0 | 65 | 0.86 | -0.01 | 0.01 | 0.00 | 11/12/2025 | 11/26/2025 4:00:00 PM EST |
| 14.00 | 0.00 | 0.15 | 0.08 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 145 | 0.44 | -0.05 | 0.03 | 0.00 | 11/25/2025 | 11/26/2025 4:00:00 PM EST |
| 15.00 | 0.05 | 0.15 | 0.10 | 0.10 | +0.01 | +11.12% | 0.01 | 1 | 642 | 0.36 | -0.10 | 0.07 | -0.01 | 11/26/2025 | 11/26/2025 4:00:00 PM EST |
| 16.00 | 0.20 | 0.25 | 0.23 | 0.22 | -0.03 | -12.00% | 0.01 | 21 | 2,383 | 0.35 | -0.18 | 0.11 | -0.01 | 11/26/2025 | 11/26/2025 4:00:00 PM EST |
| 17.00 | 0.40 | 0.45 | 0.43 | 0.43 | -0.07 | -14.00% | 0.03 | 10 | 1,511 | 0.31 | -0.31 | 0.16 | -0.01 | 11/26/2025 | 11/26/2025 4:00:00 PM EST |
| 18.00 | 0.80 | 0.90 | 0.85 | 0.85 | -0.10 | -10.53% | 0.05 | 29 | 3,626 | 0.31 | -0.49 | 0.20 | -0.01 | 11/26/2025 | 11/26/2025 4:00:00 PM EST |
| 19.00 | 1.35 | 1.55 | 1.45 | 1.42 | -0.29 | -16.96% | 0.08 | 12 | 1,870 | 0.29 | -0.68 | 0.19 | -0.01 | 11/26/2025 | 11/26/2025 4:00:00 PM EST |
| 20.00 | 2.15 | 2.55 | 2.35 | 2.25 | -0.17 | -7.03% | 0.12 | 40 | 1,178 | 0.33 | -0.82 | 0.13 | -0.01 | 11/26/2025 | 11/26/2025 4:00:00 PM EST |
| 21.00 | 2.75 | 3.40 | 3.08 | 3.50 | 0.00 | 0.00% | 0.15 | 0 | 270 | 0.48 | -0.90 | 0.09 | 0.00 | 11/19/2025 | 11/26/2025 4:00:00 PM EST |
| 22.00 | 3.70 | 4.70 | 4.20 | 4.38 | 0.00 | 0.00% | 0.19 | 0 | 1,071 | 0.71 | -0.95 | 0.05 | 0.00 | 11/25/2025 | 11/26/2025 4:00:00 PM EST |
| 23.00 | 4.50 | 5.80 | 5.15 | 5.26 | 0.00 | 0.00% | 0.22 | 0 | 175 | 0.75 | -0.98 | 0.02 | 0.00 | 11/25/2025 | 11/26/2025 4:00:00 PM EST |
| 24.00 | 5.50 | 6.80 | 6.15 | 6.45 | 0.00 | 0.00% | 0.26 | 0 | 0 | 0.92 | -0.99 | 0.01 | 0.00 | 10/29/2025 | 11/26/2025 4:00:00 PM EST |
| 25.00 | 6.50 | 7.80 | 7.15 | 7.87 | 0.00 | 0.00% | 0.29 | 0 | 108 | 0.99 | -1.00 | 0.00 | 0.00 | 11/5/2025 | 11/26/2025 4:00:00 PM EST |
| 26.00 | 7.50 | 8.80 | 8.15 | 7.61 | 0.00 | 0.00% | 0.31 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 7/31/2025 | 11/26/2025 4:00:00 PM EST |
| 27.00 | 8.50 | 9.80 | 9.15 | 9.80 | 0.00 | 0.00% | 0.34 | 0 | 9 | 1.12 | -1.00 | 0.00 | 0.00 | 11/4/2025 | 11/26/2025 4:00:00 PM EST |
| 28.00 | 9.50 | 10.80 | 10.15 | 10.40 | 0.00 | 0.00% | 0.36 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 11/25/2025 | 11/26/2025 4:00:00 PM EST |
| 29.00 | 10.50 | 11.80 | 11.15 | 11.70 | 0.00 | 0.00% | 0.38 | 0 | 4 | 1.24 | -1.00 | 0.00 | 0.00 | 11/14/2025 | 11/26/2025 4:00:00 PM EST |
| 30.00 | 11.50 | 12.80 | 12.15 | 12.30 | 0.00 | 0.00% | 0.41 | 0 | 2 | 1.29 | -1.00 | 0.00 | 0.00 | 11/25/2025 | 11/26/2025 4:00:00 PM EST |
| 31.00 | 12.50 | 13.80 | 13.15 | % | 0.42 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 11/26/2025 4:00:00 PM EST | |||
| 32.00 | 13.50 | 14.80 | 14.15 | 13.00 | 0.00 | 0.00% | 0.44 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 7/15/2025 | 11/26/2025 4:00:00 PM EST |
| 35.00 | 16.50 | 17.80 | 17.15 | 13.58 | 0.00 | 0.00% | 0.49 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 6/24/2025 | 11/26/2025 4:00:00 PM EST |
| 37.00 | 18.50 | 19.80 | 19.15 | 15.70 | 0.00 | 0.00% | 0.52 | 0 | 2 | 1.60 | -1.00 | 0.00 | 0.00 | 6/23/2025 | 11/26/2025 4:00:00 PM EST |
| 40.00 | 21.50 | 22.80 | 22.15 | 13.56 | 0.00 | 0.00% | 0.55 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 11/15/2024 | 11/26/2025 4:00:00 PM EST |
| 42.00 | 23.50 | 24.80 | 24.15 | 10.00 | 0.00 | 0.00% | 0.57 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 9/4/2024 | 11/26/2025 4:00:00 PM EST |
| 45.00 | 26.50 | 27.80 | 27.15 | 27.60 | 0.00 | 0.00% | 0.60 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 11/6/2025 | 11/26/2025 4:00:00 PM EST |