Options Chain for CONAGRA BRANDS INC COM (CAG) - $19.30 as of 8/22/2025 3:32:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 9.60 | 9.90 | 9.75 | % | 0.97 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 11.00 | 8.60 | 8.90 | 8.75 | % | 0.80 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 12.00 | 7.60 | 7.90 | 7.75 | % | 0.65 | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 13.00 | 6.60 | 6.90 | 6.75 | % | 0.52 | 0 | 0 | 0.69 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 14.00 | 5.70 | 5.90 | 5.80 | % | 0.41 | 0 | 0 | 0.69 | 0.99 | 0.01 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 15.00 | 4.80 | 5.00 | 4.90 | % | 0.33 | 0 | 0 | 0.57 | 0.98 | 0.02 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 16.00 | 3.80 | 4.00 | 3.90 | % | 0.24 | 0 | 0 | 0.47 | 0.93 | 0.04 | -0.01 | 8/22/2025 3:59:53 PM EST | |||
| 17.00 | 2.95 | 3.10 | 3.03 | % | 0.18 | 0 | 0 | 0.39 | 0.87 | 0.07 | -0.01 | 8/22/2025 3:59:53 PM EST | |||
| 18.00 | 2.10 | 2.20 | 2.15 | % | 0.12 | 0 | 0 | 0.34 | 0.78 | 0.11 | -0.01 | 8/22/2025 3:59:53 PM EST | |||
| 19.00 | 1.35 | 1.50 | 1.43 | 1.35 | +0.17 | +14.41% | 0.08 | 18 | 36 | 0.32 | 0.65 | 0.15 | -0.01 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 20.00 | 0.80 | 0.90 | 0.85 | 0.80 | +0.10 | +14.29% | 0.04 | 271 | 77 | 0.30 | 0.49 | 0.17 | -0.01 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 21.00 | 0.45 | 0.50 | 0.48 | 0.47 | +0.12 | +34.29% | 0.02 | 56 | 181 | 0.30 | 0.33 | 0.16 | -0.01 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 22.00 | 0.20 | 0.30 | 0.25 | 0.24 | +0.06 | +33.34% | 0.01 | 8 | 94 | 0.30 | 0.20 | 0.12 | -0.01 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 23.00 | 0.05 | 0.15 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 7 | 26 | 0.28 | 0.10 | 0.08 | 0.00 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 24.00 | 0.00 | 0.20 | 0.10 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.49 | 0.06 | 0.05 | 0.00 | 8/15/2025 | 8/22/2025 3:59:53 PM EST |
| 25.00 | 0.00 | 0.85 | 0.43 | % | 0.02 | 0 | 0 | 0.77 | 0.03 | 0.03 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 26.00 | 0.00 | 1.00 | 0.50 | % | 0.02 | 0 | 0 | 0.90 | 0.01 | 0.01 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 27.00 | 0.00 | 1.00 | 0.50 | % | 0.02 | 0 | 0 | 0.96 | 0.00 | 0.01 | 0.00 | 8/22/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.00 | 0.60 | 0.30 | % | 0.03 | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 11.00 | 0.00 | 0.95 | 0.48 | % | 0.04 | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 12.00 | 0.00 | 0.95 | 0.48 | % | 0.04 | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 13.00 | 0.00 | 1.00 | 0.50 | % | 0.04 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 14.00 | 0.00 | 0.90 | 0.45 | % | 0.03 | 0 | 0 | 1.13 | -0.01 | 0.01 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 15.00 | 0.00 | 0.70 | 0.35 | 0.06 | 0.00 | 0.00% | 0.02 | 0 | 6 | 0.88 | -0.02 | 0.02 | 0.00 | 8/18/2025 | 8/22/2025 3:59:53 PM EST |
| 16.00 | 0.05 | 0.15 | 0.10 | 0.10 | -0.05 | -33.34% | 0.01 | 1 | 13 | 0.38 | -0.07 | 0.04 | -0.01 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 17.00 | 0.15 | 0.25 | 0.20 | 0.22 | -0.04 | -15.39% | 0.01 | 24 | 16 | 0.37 | -0.13 | 0.07 | -0.01 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 18.00 | 0.30 | 0.35 | 0.33 | 0.32 | -0.12 | -27.28% | 0.02 | 49 | 206 | 0.33 | -0.22 | 0.11 | -0.01 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 19.00 | 0.55 | 0.65 | 0.60 | 0.64 | -0.10 | -13.52% | 0.03 | 61 | 673 | 0.31 | -0.35 | 0.15 | -0.01 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 20.00 | 1.00 | 1.10 | 1.05 | 1.10 | -0.15 | -12.00% | 0.05 | 40 | 40 | 0.31 | -0.51 | 0.17 | -0.01 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 21.00 | 1.60 | 1.70 | 1.65 | 1.98 | 0.00 | 0.00% | 0.08 | 0 | 40 | 0.29 | -0.67 | 0.16 | -0.01 | 8/21/2025 | 8/22/2025 3:59:53 PM EST |
| 22.00 | 2.40 | 2.50 | 2.45 | 2.55 | -0.25 | -8.93% | 0.11 | 1 | 1 | 0.29 | -0.80 | 0.12 | -0.01 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 23.00 | 3.20 | 3.60 | 3.40 | % | 0.15 | 0 | 0 | 0.35 | -0.90 | 0.08 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 24.00 | 3.10 | 6.20 | 4.65 | % | 0.19 | 0 | 0 | 1.08 | -0.94 | 0.05 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 25.00 | 5.20 | 6.80 | 6.00 | % | 0.24 | 0 | 0 | 1.06 | -0.97 | 0.03 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 26.00 | 6.20 | 7.90 | 7.05 | % | 0.27 | 0 | 0 | 1.17 | -0.99 | 0.01 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 27.00 | 7.20 | 8.80 | 8.00 | % | 0.30 | 0 | 0 | 1.20 | -1.00 | 0.01 | 0.00 | 8/22/2025 3:59:53 PM EST |