Options Chain for CONAGRA BRANDS INC COM (CAG) - $18.94 as of 9/16/2025 8:30:56 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 | 9.10 | 10.80 | 9.95 | % | 1.11 | 0 | 0 | 2.29 | 1.00 | 0.00 | 0.00 | 9/16/2025 3:59:57 PM EST | |||
| 10.00 | 8.20 | 9.50 | 8.85 | % | 0.89 | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 9/16/2025 3:59:57 PM EST | |||
| 11.00 | 7.10 | 8.60 | 7.85 | % | 0.71 | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 9/16/2025 3:59:57 PM EST | |||
| 12.00 | 6.20 | 7.80 | 7.00 | % | 0.58 | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 9/16/2025 3:59:57 PM EST | |||
| 13.00 | 5.60 | 7.30 | 6.45 | % | 0.50 | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 9/16/2025 3:59:57 PM EST | |||
| 14.00 | 4.70 | 5.60 | 5.15 | % | 0.37 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 9/16/2025 3:59:57 PM EST | |||
| 15.00 | 3.70 | 4.90 | 4.30 | % | 0.29 | 0 | 0 | 1.07 | 0.98 | 0.04 | 0.00 | 9/16/2025 3:59:57 PM EST | |||
| 16.00 | 2.65 | 4.10 | 3.38 | 3.10 | % | 0.21 | 1 | 0 | 0.99 | 0.90 | 0.07 | 0.00 | 9/16/2025 | 9/16/2025 3:59:57 PM EST | |
| 17.00 | 2.15 | 2.65 | 2.40 | % | 0.14 | 0 | 0 | 0.49 | 0.80 | 0.11 | -0.01 | 9/16/2025 3:59:57 PM EST | |||
| 18.00 | 1.45 | 1.60 | 1.53 | 1.35 | 0.00 | 0.00% | 0.09 | 0 | 27 | 0.39 | 0.66 | 0.14 | -0.01 | 9/15/2025 | 9/16/2025 3:59:57 PM EST |
| 19.00 | 0.80 | 0.95 | 0.88 | 0.85 | +0.05 | +6.25% | 0.05 | 26 | 37 | 0.35 | 0.51 | 0.16 | -0.01 | 9/16/2025 | 9/16/2025 3:59:57 PM EST |
| 20.00 | 0.40 | 0.55 | 0.48 | 0.45 | -0.01 | -2.18% | 0.02 | 4 | 10 | 0.34 | 0.35 | 0.15 | -0.01 | 9/16/2025 | 9/16/2025 3:59:57 PM EST |
| 21.00 | 0.20 | 0.30 | 0.25 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.34 | 0.21 | 0.13 | -0.01 | 9/15/2025 | 9/16/2025 3:59:57 PM EST |
| 22.00 | 0.05 | 0.20 | 0.13 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.34 | 0.10 | 0.08 | 0.00 | 9/15/2025 | 9/16/2025 3:59:57 PM EST |
| 23.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.51 | 0.06 | 0.05 | 0.00 | 9/15/2025 | 9/16/2025 3:59:57 PM EST |
| 24.00 | 0.00 | 0.35 | 0.18 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.64 | 0.03 | 0.03 | 0.00 | 9/15/2025 | 9/16/2025 3:59:57 PM EST |
| 25.00 | 0.00 | 1.05 | 0.53 | % | 0.02 | 0 | 0 | 1.06 | 0.02 | 0.02 | 0.00 | 9/16/2025 3:59:57 PM EST | |||
| 26.00 | 0.00 | 1.05 | 0.53 | % | 0.02 | 0 | 0 | 1.14 | 0.01 | 0.01 | 0.00 | 9/16/2025 3:59:57 PM EST | |||
| 27.00 | 0.00 | 1.00 | 0.50 | % | 0.02 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 9/16/2025 3:59:57 PM EST | |||
| 28.00 | 0.00 | 1.00 | 0.50 | % | 0.02 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 9/16/2025 3:59:57 PM EST | |||
| 29.00 | 0.00 | 1.00 | 0.50 | % | 0.02 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 9/16/2025 3:59:57 PM EST | |||
| 30.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 9/16/2025 3:59:57 PM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 9/16/2025 3:59:57 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 | 0.95 | 0.48 | % | 0.05 | 0 | 0 | 2.29 | 0.00 | 0.00 | 0.00 | 9/16/2025 3:59:57 PM EST | |||
| 10.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 9/16/2025 3:59:57 PM EST | |||
| 11.00 | 0.00 | 1.00 | 0.50 | % | 0.05 | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 9/16/2025 3:59:57 PM EST | |||
| 12.00 | 0.00 | 1.00 | 0.50 | % | 0.04 | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 9/16/2025 3:59:57 PM EST | |||
| 13.00 | 0.00 | 0.95 | 0.48 | % | 0.04 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 9/16/2025 3:59:57 PM EST | |||
| 14.00 | 0.00 | 0.80 | 0.40 | % | 0.03 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 9/16/2025 3:59:57 PM EST | |||
| 15.00 | 0.00 | 0.15 | 0.08 | % | 0.01 | 0 | 0 | 0.52 | -0.02 | 0.04 | 0.00 | 9/16/2025 3:59:57 PM EST | |||
| 16.00 | 0.05 | 0.55 | 0.30 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.38 | -0.10 | 0.07 | 0.00 | 9/12/2025 | 9/16/2025 3:59:57 PM EST |
| 17.00 | 0.15 | 0.35 | 0.25 | 0.34 | +0.04 | +13.34% | 0.01 | 2 | 1 | 0.36 | -0.20 | 0.11 | -0.01 | 9/16/2025 | 9/16/2025 3:59:57 PM EST |
| 18.00 | 0.40 | 0.65 | 0.53 | 0.64 | -0.03 | -4.48% | 0.03 | 12 | 104 | 0.35 | -0.34 | 0.14 | -0.01 | 9/16/2025 | 9/16/2025 3:59:57 PM EST |
| 19.00 | 0.90 | 1.80 | 1.35 | 1.05 | -0.10 | -8.70% | 0.07 | 2 | 77 | 0.50 | -0.49 | 0.16 | -0.01 | 9/16/2025 | 9/16/2025 3:59:57 PM EST |
| 20.00 | 1.10 | 1.90 | 1.50 | 1.62 | 0.00 | 0.00% | 0.07 | 0 | 19 | 0.31 | -0.65 | 0.15 | -0.01 | 9/15/2025 | 9/16/2025 3:59:57 PM EST |
| 21.00 | 2.20 | 2.65 | 2.43 | 2.64 | +0.15 | +6.03% | 0.12 | 1 | 3 | 0.39 | -0.79 | 0.13 | -0.01 | 9/16/2025 | 9/16/2025 3:59:57 PM EST |
| 22.00 | 2.05 | 4.60 | 3.33 | % | 0.15 | 0 | 0 | 1.01 | -0.90 | 0.08 | 0.00 | 9/16/2025 3:59:57 PM EST | |||
| 23.00 | 2.85 | 5.70 | 4.28 | % | 0.19 | 0 | 0 | 1.15 | -0.94 | 0.05 | 0.00 | 9/16/2025 3:59:57 PM EST | |||
| 24.00 | 3.30 | 7.10 | 5.20 | % | 0.22 | 0 | 0 | 1.41 | -0.97 | 0.03 | 0.00 | 9/16/2025 3:59:57 PM EST | |||
| 25.00 | 4.20 | 8.00 | 6.10 | % | 0.24 | 0 | 0 | 1.46 | -0.98 | 0.02 | 0.00 | 9/16/2025 3:59:57 PM EST | |||
| 26.00 | 5.20 | 9.30 | 7.25 | % | 0.28 | 0 | 0 | 1.66 | -0.99 | 0.01 | 0.00 | 9/16/2025 3:59:57 PM EST | |||
| 27.00 | 6.20 | 10.30 | 8.25 | % | 0.31 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 9/16/2025 3:59:57 PM EST | |||
| 28.00 | 7.20 | 10.80 | 9.00 | % | 0.32 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 9/16/2025 3:59:57 PM EST | |||
| 29.00 | 8.20 | 11.90 | 10.05 | % | 0.35 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 9/16/2025 3:59:57 PM EST | |||
| 30.00 | 9.20 | 13.30 | 11.25 | % | 0.38 | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 9/16/2025 3:59:57 PM EST | |||
| 35.00 | 14.20 | 17.70 | 15.95 | % | 0.46 | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 9/16/2025 3:59:57 PM EST |