Options Chain for CONAGRA BRANDS INC COM (CAG) - $17.45 as of 11/14/2025 9:00:51 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 | % | 0.00 | 0 | 0 | 3.01 | 1.00 | 0.00 | 0.00 | 11/14/2025 3:59:52 PM EST | ||||||
| 10.00 | % | 0.00 | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 11/14/2025 3:59:52 PM EST | ||||||
| 11.00 | 5.70 | 7.60 | 6.65 | % | 0.60 | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 11/14/2025 3:59:52 PM EST | |||
| 12.00 | % | 0.00 | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 11/14/2025 3:59:52 PM EST | ||||||
| 12.50 | 4.60 | 5.80 | 5.20 | % | 0.42 | 0 | 0 | 1.20 | 0.99 | 0.01 | 0.00 | 11/14/2025 3:59:52 PM EST | |||
| 13.00 | 4.10 | 5.30 | 4.70 | % | 0.36 | 0 | 0 | 1.10 | 0.99 | 0.01 | 0.00 | 11/14/2025 3:59:52 PM EST | |||
| 13.50 | 3.60 | 4.80 | 4.20 | % | 0.31 | 0 | 0 | 1.01 | 0.97 | 0.02 | 0.00 | 11/14/2025 3:59:52 PM EST | |||
| 14.00 | 3.10 | 4.30 | 3.70 | % | 0.26 | 0 | 0 | 0.92 | 0.96 | 0.04 | 0.00 | 11/14/2025 3:59:52 PM EST | |||
| 14.50 | 2.50 | 3.80 | 3.15 | % | 0.22 | 0 | 0 | 0.84 | 0.92 | 0.06 | 0.00 | 11/14/2025 3:59:52 PM EST | |||
| 15.00 | 2.20 | 3.40 | 2.80 | % | 0.19 | 0 | 0 | 0.80 | 0.87 | 0.08 | -0.01 | 11/14/2025 3:59:52 PM EST | |||
| 15.50 | 1.80 | 3.20 | 2.50 | % | 0.16 | 0 | 0 | 0.85 | 0.83 | 0.10 | -0.01 | 11/14/2025 3:59:52 PM EST | |||
| 16.00 | 1.40 | 3.70 | 2.55 | % | 0.16 | 0 | 0 | 1.19 | 0.77 | 0.13 | -0.01 | 11/14/2025 3:59:52 PM EST | |||
| 16.50 | 0.35 | 1.65 | 1.00 | % | 0.06 | 0 | 0 | 0.22 | 0.70 | 0.16 | -0.01 | 11/14/2025 3:59:52 PM EST | |||
| 17.00 | 0.70 | 1.30 | 1.00 | % | 0.06 | 0 | 0 | 0.28 | 0.62 | 0.18 | -0.01 | 11/14/2025 3:59:52 PM EST | |||
| 17.50 | 0.75 | 1.00 | 0.88 | % | 0.05 | 0 | 0 | 0.34 | 0.53 | 0.19 | -0.01 | 11/14/2025 3:59:52 PM EST | |||
| 18.00 | 0.35 | 0.80 | 0.58 | % | 0.03 | 0 | 0 | 0.31 | 0.43 | 0.19 | -0.01 | 11/14/2025 3:59:52 PM EST | |||
| 18.50 | 0.35 | 0.70 | 0.53 | % | 0.03 | 0 | 0 | 0.35 | 0.34 | 0.18 | -0.01 | 11/14/2025 3:59:52 PM EST | |||
| 19.00 | 0.10 | 0.55 | 0.33 | % | 0.02 | 0 | 0 | 0.32 | 0.26 | 0.16 | -0.01 | 11/14/2025 3:59:52 PM EST | |||
| 19.50 | 0.05 | 0.45 | 0.25 | % | 0.01 | 0 | 0 | 0.32 | 0.20 | 0.14 | -0.01 | 11/14/2025 3:59:52 PM EST | |||
| 20.00 | 0.10 | 0.20 | 0.15 | % | 0.01 | 0 | 0 | 0.32 | 0.15 | 0.11 | -0.01 | 11/14/2025 3:59:52 PM EST | |||
| 20.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.68 | 0.10 | 0.09 | 0.00 | 11/14/2025 3:59:52 PM EST | |||
| 21.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.73 | 0.07 | 0.06 | 0.00 | 11/14/2025 3:59:52 PM EST | |||
| 21.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.77 | 0.05 | 0.05 | 0.00 | 11/14/2025 3:59:52 PM EST | |||
| 22.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.82 | 0.03 | 0.03 | 0.00 | 11/14/2025 3:59:52 PM EST | |||
| 22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.86 | 0.02 | 0.02 | 0.00 | 11/14/2025 3:59:52 PM EST | |||
| 23.00 | % | 0.00 | 0 | 0 | 1.08 | 0.01 | 0.01 | 0.00 | 11/14/2025 3:59:52 PM EST | ||||||
| 24.00 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 1.16 | 0.00 | 0.01 | 0.00 | 11/14/2025 3:59:52 PM EST | |||
| 25.00 | % | 0.00 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:52 PM EST | ||||||
| 26.00 | % | 0.00 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:52 PM EST | ||||||
| 27.00 | 0.00 | 1.20 | 0.60 | % | 0.02 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:52 PM EST | |||
| 30.00 | % | 0.00 | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:52 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 | 0 | 2.24 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:52 PM EST | ||||||
| 10.00 | % | 0.00 | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:52 PM EST | ||||||
| 11.00 | 0.00 | 1.20 | 0.60 | % | 0.05 | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:52 PM EST | |||
| 12.00 | % | 0.00 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:52 PM EST | ||||||
| 12.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.16 | -0.01 | 0.01 | 0.00 | 11/14/2025 3:59:52 PM EST | |||
| 13.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.07 | -0.01 | 0.01 | 0.00 | 11/14/2025 3:59:52 PM EST | |||
| 13.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 0.98 | -0.03 | 0.02 | 0.00 | 11/14/2025 3:59:52 PM EST | |||
| 14.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 0.90 | -0.04 | 0.04 | 0.00 | 11/14/2025 3:59:52 PM EST | |||
| 14.50 | 0.05 | 0.75 | 0.40 | % | 0.03 | 0 | 0 | 0.57 | -0.08 | 0.06 | 0.00 | 11/14/2025 3:59:52 PM EST | |||
| 15.00 | 0.10 | 0.25 | 0.18 | 0.15 | % | 0.01 | 1 | 0 | 0.39 | -0.13 | 0.08 | -0.01 | 11/14/2025 | 11/14/2025 3:59:52 PM EST | |
| 15.50 | 0.05 | 0.45 | 0.25 | 0.20 | % | 0.02 | 20 | 0 | 0.37 | -0.17 | 0.10 | -0.01 | 11/14/2025 | 11/14/2025 3:59:52 PM EST | |
| 16.00 | 0.15 | 0.40 | 0.28 | % | 0.02 | 0 | 0 | 0.33 | -0.23 | 0.13 | -0.01 | 11/14/2025 3:59:52 PM EST | |||
| 16.50 | 0.30 | 0.65 | 0.48 | % | 0.03 | 0 | 0 | 0.36 | -0.30 | 0.16 | -0.01 | 11/14/2025 3:59:52 PM EST | |||
| 17.00 | 0.45 | 0.70 | 0.58 | 0.62 | % | 0.03 | 15 | 0 | 0.32 | -0.38 | 0.18 | -0.01 | 11/14/2025 | 11/14/2025 3:59:52 PM EST | |
| 17.50 | 0.70 | 0.90 | 0.80 | 0.77 | % | 0.05 | 1 | 0 | 0.32 | -0.47 | 0.19 | -0.01 | 11/14/2025 | 11/14/2025 3:59:52 PM EST | |
| 18.00 | 0.95 | 1.50 | 1.23 | % | 0.07 | 0 | 0 | 0.37 | -0.57 | 0.19 | -0.01 | 11/14/2025 3:59:52 PM EST | |||
| 18.50 | 0.90 | 1.80 | 1.35 | % | 0.07 | 0 | 0 | 0.47 | -0.66 | 0.18 | -0.01 | 11/14/2025 3:59:52 PM EST | |||
| 19.00 | 1.35 | 2.35 | 1.85 | % | 0.10 | 0 | 0 | 0.56 | -0.74 | 0.16 | -0.01 | 11/14/2025 3:59:52 PM EST | |||
| 19.50 | 0.25 | 4.00 | 2.13 | % | 0.11 | 0 | 0 | 1.08 | -0.80 | 0.14 | -0.01 | 11/14/2025 3:59:52 PM EST | |||
| 20.00 | 2.00 | 3.20 | 2.60 | % | 0.13 | 0 | 0 | 0.61 | -0.85 | 0.11 | -0.01 | 11/14/2025 3:59:52 PM EST | |||
| 20.50 | 2.40 | 3.60 | 3.00 | % | 0.15 | 0 | 0 | 0.62 | -0.90 | 0.09 | 0.00 | 11/14/2025 3:59:52 PM EST | |||
| 21.00 | 2.90 | 4.30 | 3.60 | % | 0.17 | 0 | 0 | 0.76 | -0.93 | 0.06 | 0.00 | 11/14/2025 3:59:52 PM EST | |||
| 21.50 | 3.30 | 4.70 | 4.00 | % | 0.19 | 0 | 0 | 0.76 | -0.95 | 0.05 | 0.00 | 11/14/2025 3:59:52 PM EST | |||
| 22.00 | 3.60 | 5.40 | 4.50 | % | 0.20 | 0 | 0 | 0.90 | -0.97 | 0.03 | 0.00 | 11/14/2025 3:59:52 PM EST | |||
| 22.50 | 3.00 | 7.10 | 5.05 | % | 0.22 | 0 | 0 | 1.45 | -0.98 | 0.02 | 0.00 | 11/14/2025 3:59:52 PM EST | |||
| 23.00 | % | 0.00 | 0 | 0 | 1.49 | -0.99 | 0.01 | 0.00 | 11/14/2025 3:59:52 PM EST | ||||||
| 24.00 | 4.50 | 8.60 | 6.55 | % | 0.27 | 0 | 0 | 1.58 | -1.00 | 0.01 | 0.00 | 11/14/2025 3:59:52 PM EST | |||
| 25.00 | % | 0.00 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 11/14/2025 3:59:52 PM EST | ||||||
| 26.00 | % | 0.00 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 11/14/2025 3:59:52 PM EST | ||||||
| 27.00 | 7.50 | 11.60 | 9.55 | % | 0.35 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 11/14/2025 3:59:52 PM EST | |||
| 30.00 | 10.50 | 14.60 | 12.55 | % | 0.42 | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 11/14/2025 3:59:52 PM EST |