Options Chain for CONAGRA BRANDS INC COM (CAG) - $19.17 as of 9/15/2025 2:43:12 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 | 9.30 | 11.00 | 10.15 | % | 1.13 | 0 | 0 | 2.58 | 1.00 | 0.00 | 0.00 | 9/15/2025 2:58:59 PM EST | |||
| 10.00 | 8.30 | 10.00 | 9.15 | % | 0.92 | 0 | 0 | 2.28 | 1.00 | 0.00 | 0.00 | 9/15/2025 2:58:59 PM EST | |||
| 11.00 | 7.30 | 9.00 | 8.15 | % | 0.74 | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 9/15/2025 2:58:59 PM EST | |||
| 12.00 | 6.30 | 8.00 | 7.15 | % | 0.60 | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 9/15/2025 2:58:59 PM EST | |||
| 13.00 | 5.60 | 7.10 | 6.35 | % | 0.49 | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 9/15/2025 2:58:59 PM EST | |||
| 14.00 | 4.50 | 5.90 | 5.20 | % | 0.37 | 0 | 0 | 1.30 | 0.99 | 0.01 | 0.00 | 9/15/2025 2:58:59 PM EST | |||
| 15.00 | 3.50 | 4.50 | 4.00 | % | 0.27 | 0 | 0 | 0.86 | 0.97 | 0.03 | 0.00 | 9/15/2025 2:58:59 PM EST | |||
| 16.00 | 2.70 | 3.90 | 3.30 | % | 0.21 | 0 | 0 | 0.92 | 0.91 | 0.06 | -0.01 | 9/15/2025 2:58:59 PM EST | |||
| 17.00 | 2.05 | 2.30 | 2.18 | % | 0.13 | 0 | 0 | 0.37 | 0.82 | 0.11 | -0.01 | 9/15/2025 2:58:59 PM EST | |||
| 18.00 | 1.35 | 1.45 | 1.40 | 1.53 | % | 0.08 | 32 | 0 | 0.36 | 0.69 | 0.15 | -0.01 | 9/15/2025 | 9/15/2025 2:58:59 PM EST | |
| 19.00 | 0.80 | 0.85 | 0.83 | 0.90 | -0.21 | -18.92% | 0.04 | 84 | 14 | 0.35 | 0.52 | 0.18 | -0.01 | 9/15/2025 | 9/15/2025 2:58:59 PM EST |
| 20.00 | 0.35 | 0.45 | 0.40 | 0.45 | -0.11 | -19.65% | 0.02 | 51 | 67 | 0.34 | 0.34 | 0.17 | -0.01 | 9/15/2025 | 9/15/2025 2:58:59 PM EST |
| 21.00 | 0.15 | 0.25 | 0.20 | 0.20 | -0.10 | -33.34% | 0.01 | 18 | 78 | 0.33 | 0.19 | 0.13 | -0.01 | 9/15/2025 | 9/15/2025 2:58:59 PM EST |
| 22.00 | 0.05 | 0.15 | 0.10 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.34 | 0.10 | 0.08 | 0.00 | 9/12/2025 | 9/15/2025 2:58:59 PM EST |
| 23.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.46 | 0.04 | 0.04 | 0.00 | 9/15/2025 2:58:59 PM EST | |||
| 24.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.90 | 0.02 | 0.02 | 0.00 | 9/15/2025 2:58:59 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.98 | 0.01 | 0.01 | 0.00 | 9/15/2025 2:58:59 PM EST | |||
| 26.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 9/15/2025 2:58:59 PM EST | |||
| 27.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 9/15/2025 2:58:59 PM EST | |||
| 28.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 9/15/2025 2:58:59 PM EST | |||
| 29.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 9/15/2025 2:58:59 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 9/15/2025 2:58:59 PM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 9/15/2025 2:58:59 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 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 2.26 | 0.00 | 0.00 | 0.00 | 9/15/2025 2:58:59 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 9/15/2025 2:58:59 PM EST | |||
| 11.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 9/15/2025 2:58:59 PM EST | |||
| 12.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 9/15/2025 2:58:59 PM EST | |||
| 13.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 9/15/2025 2:58:59 PM EST | |||
| 14.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.17 | -0.01 | 0.01 | 0.00 | 9/15/2025 2:58:59 PM EST | |||
| 15.00 | 0.00 | 0.65 | 0.33 | % | 0.02 | 0 | 0 | 0.94 | -0.03 | 0.03 | 0.00 | 9/15/2025 2:58:59 PM EST | |||
| 16.00 | 0.05 | 0.15 | 0.10 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.43 | -0.09 | 0.06 | -0.01 | 9/10/2025 | 9/15/2025 2:58:59 PM EST |
| 17.00 | 0.20 | 0.25 | 0.23 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.38 | -0.18 | 0.11 | -0.01 | 9/10/2025 | 9/15/2025 2:58:59 PM EST |
| 18.00 | 0.45 | 0.55 | 0.50 | 0.48 | +0.10 | +26.32% | 0.03 | 16 | 27 | 0.35 | -0.31 | 0.15 | -0.01 | 9/15/2025 | 9/15/2025 2:58:59 PM EST |
| 19.00 | 0.85 | 0.95 | 0.90 | 0.85 | +0.15 | +21.43% | 0.05 | 1 | 37 | 0.34 | -0.48 | 0.18 | -0.01 | 9/15/2025 | 9/15/2025 2:58:59 PM EST |
| 20.00 | 1.45 | 1.55 | 1.50 | 1.29 | 0.00 | 0.00% | 0.07 | 0 | 20 | 0.34 | -0.66 | 0.17 | -0.01 | 9/10/2025 | 9/15/2025 2:58:59 PM EST |
| 21.00 | 2.20 | 2.35 | 2.28 | 2.20 | +0.15 | +7.32% | 0.11 | 3 | 4 | 0.33 | -0.81 | 0.13 | -0.01 | 9/15/2025 | 9/15/2025 2:58:59 PM EST |
| 22.00 | 2.35 | 3.90 | 3.13 | % | 0.14 | 0 | 0 | 0.82 | -0.90 | 0.08 | 0.00 | 9/15/2025 2:58:59 PM EST | |||
| 23.00 | 3.70 | 4.80 | 4.25 | % | 0.18 | 0 | 0 | 0.83 | -0.96 | 0.04 | 0.00 | 9/15/2025 2:58:59 PM EST | |||
| 24.00 | 3.10 | 7.20 | 5.15 | % | 0.21 | 0 | 0 | 1.37 | -0.98 | 0.02 | 0.00 | 9/15/2025 2:58:59 PM EST | |||
| 25.00 | 4.00 | 8.20 | 6.10 | % | 0.24 | 0 | 0 | 1.47 | -0.99 | 0.01 | 0.00 | 9/15/2025 2:58:59 PM EST | |||
| 26.00 | 5.70 | 8.70 | 7.20 | % | 0.28 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 9/15/2025 2:58:59 PM EST | |||
| 27.00 | 6.80 | 9.80 | 8.30 | % | 0.31 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 9/15/2025 2:58:59 PM EST | |||
| 28.00 | 8.10 | 10.80 | 9.45 | % | 0.34 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 9/15/2025 2:58:59 PM EST | |||
| 29.00 | 8.00 | 12.20 | 10.10 | % | 0.35 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 9/15/2025 2:58:59 PM EST | |||
| 30.00 | 9.00 | 13.20 | 11.10 | % | 0.37 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 9/15/2025 2:58:59 PM EST | |||
| 35.00 | 14.40 | 17.80 | 16.10 | % | 0.46 | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 9/15/2025 2:58:59 PM EST |