Options Chain for CONAGRA BRANDS INC COM (CAG) - $17.11 as of 11/4/2025 8:30:55 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 | 7.90 | 8.30 | 8.10 | % | 0.90 | 0 | 0 | 3.01 | 1.00 | 0.00 | 0.00 | 11/4/2025 4:00:03 PM EST | |||
| 10.00 | 7.00 | 7.80 | 7.40 | 9.13 | 0.00 | 0.00% | 0.74 | 0 | 0 | 2.62 | 1.00 | 0.00 | 0.00 | 10/2/2025 | 11/4/2025 4:00:03 PM EST |
| 11.00 | 6.00 | 6.40 | 6.20 | % | 0.56 | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 11/4/2025 4:00:03 PM EST | |||
| 12.00 | 4.80 | 5.50 | 5.15 | % | 0.43 | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 11/4/2025 4:00:03 PM EST | |||
| 13.00 | 3.80 | 4.50 | 4.15 | % | 0.32 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 11/4/2025 4:00:03 PM EST | |||
| 13.50 | 3.30 | 4.00 | 3.65 | % | 0.27 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 11/4/2025 4:00:03 PM EST | |||
| 14.00 | 2.80 | 3.50 | 3.15 | % | 0.23 | 0 | 0 | 1.05 | 1.00 | 0.01 | 0.00 | 11/4/2025 4:00:03 PM EST | |||
| 14.50 | 2.30 | 2.95 | 2.63 | % | 0.18 | 0 | 0 | 0.87 | 0.99 | 0.02 | 0.00 | 11/4/2025 4:00:03 PM EST | |||
| 15.00 | 2.00 | 2.45 | 2.23 | % | 0.15 | 0 | 0 | 0.75 | 0.97 | 0.06 | 0.00 | 11/4/2025 4:00:03 PM EST | |||
| 15.50 | 1.60 | 1.85 | 1.73 | 1.75 | 0.00 | 0.00% | 0.11 | 3 | 5 | 0.54 | 0.92 | 0.12 | -0.01 | 11/4/2025 | 11/4/2025 4:00:03 PM EST |
| 16.00 | 1.20 | 1.40 | 1.30 | 1.36 | 0.00 | 0.00% | 0.08 | 0 | 54 | 0.38 | 0.83 | 0.20 | -0.01 | 10/31/2025 | 11/4/2025 4:00:03 PM EST |
| 16.50 | 0.80 | 0.95 | 0.88 | 0.96 | 0.00 | 0.00% | 0.05 | 0 | 13 | 0.34 | 0.71 | 0.27 | -0.01 | 10/31/2025 | 11/4/2025 4:00:03 PM EST |
| 17.00 | 0.50 | 0.60 | 0.55 | 0.60 | -0.10 | -14.29% | 0.03 | 33 | 91 | 0.33 | 0.56 | 0.33 | -0.01 | 11/4/2025 | 11/4/2025 4:00:03 PM EST |
| 17.50 | 0.25 | 0.40 | 0.33 | 0.35 | -0.07 | -16.67% | 0.02 | 61 | 275 | 0.33 | 0.39 | 0.33 | -0.01 | 11/4/2025 | 11/4/2025 4:00:03 PM EST |
| 18.00 | 0.15 | 0.20 | 0.18 | 0.18 | -0.05 | -21.74% | 0.01 | 2 | 1,710 | 0.32 | 0.25 | 0.27 | -0.01 | 11/4/2025 | 11/4/2025 4:00:03 PM EST |
| 18.50 | 0.05 | 0.15 | 0.10 | 0.10 | -0.01 | -9.10% | 0.01 | 1 | 734 | 0.33 | 0.16 | 0.19 | -0.01 | 11/4/2025 | 11/4/2025 4:00:03 PM EST |
| 19.00 | 0.05 | 0.10 | 0.08 | 0.05 | -0.03 | -37.50% | 0.00 | 283 | 1,061 | 0.38 | 0.09 | 0.13 | -0.01 | 11/4/2025 | 11/4/2025 4:00:03 PM EST |
| 19.50 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 197 | 0.54 | 0.04 | 0.07 | 0.00 | 10/30/2025 | 11/4/2025 4:00:03 PM EST |
| 20.00 | 0.00 | 0.10 | 0.05 | 0.10 | +0.05 | +100.00% | 0.00 | 21 | 3,540 | 0.55 | 0.02 | 0.04 | 0.00 | 11/4/2025 | 11/4/2025 4:00:03 PM EST |
| 20.50 | 0.00 | 0.50 | 0.25 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 16 | 1.03 | 0.01 | 0.01 | 0.00 | 10/28/2025 | 11/4/2025 4:00:03 PM EST |
| 21.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.02 | -66.67% | 0.00 | 3 | 2,355 | 0.57 | 0.00 | 0.01 | 0.00 | 11/4/2025 | 11/4/2025 4:00:03 PM EST |
| 21.50 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 11/4/2025 4:00:03 PM EST | |||
| 22.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 246 | 0.67 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 11/4/2025 4:00:03 PM EST |
| 22.50 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 11/4/2025 4:00:03 PM EST | |||
| 23.00 | 0.00 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 66 | 0.97 | 0.00 | 0.00 | 0.00 | 10/14/2025 | 11/4/2025 4:00:03 PM EST |
| 23.50 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 11/4/2025 4:00:03 PM EST | |||
| 24.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.85 | 0.00 | 0.00 | 0.00 | 9/22/2025 | 11/4/2025 4:00:03 PM EST |
| 24.50 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 11/4/2025 4:00:03 PM EST | |||
| 25.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 11/4/2025 4:00:03 PM EST | |||
| 26.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 11/4/2025 4:00:03 PM EST | |||
| 27.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 11/4/2025 4:00:03 PM EST | |||
| 28.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 11/4/2025 4:00:03 PM EST | |||
| 30.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 11/4/2025 4:00:03 PM EST | |||
| 35.00 | 0.00 | 0.40 | 0.20 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.56 | 0.00 | 0.00 | 0.00 | 10/1/2025 | 11/4/2025 4:00:03 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 | 0.50 | 0.25 | % | 0.03 | 0 | 0 | 2.74 | 0.00 | 0.00 | 0.00 | 11/4/2025 4:00:03 PM EST | |||
| 10.00 | 0.00 | 0.50 | 0.25 | % | 0.03 | 0 | 0 | 2.38 | 0.00 | 0.00 | 0.00 | 11/4/2025 4:00:03 PM EST | |||
| 11.00 | 0.00 | 0.50 | 0.25 | % | 0.02 | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 11/4/2025 4:00:03 PM EST | |||
| 12.00 | 0.00 | 0.50 | 0.25 | % | 0.02 | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 11/4/2025 4:00:03 PM EST | |||
| 13.00 | 0.00 | 0.50 | 0.25 | % | 0.02 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 11/4/2025 4:00:03 PM EST | |||
| 13.50 | 0.00 | 0.50 | 0.25 | % | 0.02 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 11/4/2025 4:00:03 PM EST | |||
| 14.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.71 | 0.00 | 0.01 | 0.00 | 10/3/2025 | 11/4/2025 4:00:03 PM EST |
| 14.50 | 0.00 | 0.45 | 0.23 | % | 0.02 | 0 | 0 | 1.03 | -0.01 | 0.02 | 0.00 | 11/4/2025 4:00:03 PM EST | |||
| 15.00 | 0.00 | 0.20 | 0.10 | 0.20 | +0.14 | +233.34% | 0.01 | 2 | 2,837 | 0.65 | -0.03 | 0.06 | 0.00 | 11/4/2025 | 11/4/2025 4:00:03 PM EST |
| 15.50 | 0.00 | 0.25 | 0.13 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 24 | 0.59 | -0.08 | 0.12 | -0.01 | 10/31/2025 | 11/4/2025 4:00:03 PM EST |
| 16.00 | 0.05 | 0.15 | 0.10 | 0.10 | 0.00 | 0.00% | 0.01 | 15 | 1,874 | 0.32 | -0.17 | 0.20 | -0.01 | 11/4/2025 | 11/4/2025 4:00:03 PM EST |
| 16.50 | 0.20 | 0.35 | 0.28 | 0.20 | +0.05 | +33.34% | 0.02 | 8,164 | 251 | 0.36 | -0.29 | 0.27 | -0.01 | 11/4/2025 | 11/4/2025 4:00:03 PM EST |
| 17.00 | 0.35 | 0.45 | 0.40 | 0.40 | +0.08 | +25.00% | 0.02 | 8,308 | 10,620 | 0.32 | -0.44 | 0.33 | -0.01 | 11/4/2025 | 11/4/2025 4:00:03 PM EST |
| 17.50 | 0.60 | 0.70 | 0.65 | 0.60 | +0.05 | +9.10% | 0.04 | 1 | 662 | 0.30 | -0.61 | 0.33 | -0.01 | 11/4/2025 | 11/4/2025 4:00:03 PM EST |
| 18.00 | 0.90 | 1.10 | 1.00 | 1.07 | +0.17 | +18.89% | 0.06 | 26 | 3,288 | 0.28 | -0.75 | 0.27 | -0.01 | 11/4/2025 | 11/4/2025 4:00:03 PM EST |
| 18.50 | 1.20 | 1.65 | 1.43 | 1.36 | 0.00 | 0.00% | 0.08 | 0 | 128 | 0.52 | -0.84 | 0.19 | -0.01 | 10/31/2025 | 11/4/2025 4:00:03 PM EST |
| 19.00 | 1.70 | 2.00 | 1.85 | 1.83 | +0.13 | +7.65% | 0.10 | 12 | 497 | 0.47 | -0.91 | 0.13 | -0.01 | 11/4/2025 | 11/4/2025 4:00:03 PM EST |
| 19.50 | 2.10 | 2.90 | 2.50 | 2.33 | 0.00 | 0.00% | 0.13 | 0 | 5 | 0.91 | -0.96 | 0.07 | 0.00 | 10/30/2025 | 11/4/2025 4:00:03 PM EST |
| 20.00 | 2.80 | 3.00 | 2.90 | 2.92 | +0.04 | +1.39% | 0.14 | 9 | 78 | 0.62 | -0.98 | 0.04 | 0.00 | 11/4/2025 | 11/4/2025 4:00:03 PM EST |
| 20.50 | 2.70 | 3.80 | 3.25 | 2.76 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.99 | -0.99 | 0.01 | 0.00 | 10/29/2025 | 11/4/2025 4:00:03 PM EST |
| 21.00 | 3.20 | 4.30 | 3.75 | 4.00 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.07 | -1.00 | 0.01 | 0.00 | 10/30/2025 | 11/4/2025 4:00:03 PM EST |
| 21.50 | 3.70 | 4.80 | 4.25 | % | 0.20 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 11/4/2025 4:00:03 PM EST | |||
| 22.00 | 4.20 | 5.00 | 4.60 | 4.29 | 0.00 | 0.00% | 0.21 | 0 | 2 | 0.87 | -1.00 | 0.00 | 0.00 | 10/28/2025 | 11/4/2025 4:00:03 PM EST |
| 22.50 | 4.70 | 5.80 | 5.25 | % | 0.23 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 11/4/2025 4:00:03 PM EST | |||
| 23.00 | 5.50 | 6.40 | 5.95 | 4.81 | 0.00 | 0.00% | 0.26 | 0 | 1 | 1.43 | -1.00 | 0.00 | 0.00 | 10/24/2025 | 11/4/2025 4:00:03 PM EST |
| 23.50 | 5.70 | 6.90 | 6.30 | % | 0.27 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 11/4/2025 4:00:03 PM EST | |||
| 24.00 | 6.20 | 7.40 | 6.80 | % | 0.28 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 11/4/2025 4:00:03 PM EST | |||
| 24.50 | 6.70 | 7.90 | 7.30 | % | 0.30 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 11/4/2025 4:00:03 PM EST | |||
| 25.00 | 7.20 | 8.40 | 7.80 | % | 0.31 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 11/4/2025 4:00:03 PM EST | |||
| 26.00 | 8.20 | 9.40 | 8.80 | % | 0.34 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 11/4/2025 4:00:03 PM EST | |||
| 27.00 | 9.20 | 10.10 | 9.65 | 9.63 | +0.24 | +2.56% | 0.36 | 1 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 11/4/2025 | 11/4/2025 4:00:03 PM EST |
| 28.00 | 10.20 | 11.40 | 10.80 | 10.18 | 0.00 | 0.00% | 0.39 | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 10/27/2025 | 11/4/2025 4:00:03 PM EST |
| 30.00 | 12.20 | 13.00 | 12.60 | % | 0.42 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 11/4/2025 4:00:03 PM EST | |||
| 35.00 | 17.20 | 18.40 | 17.80 | 17.15 | 0.00 | 0.00% | 0.51 | 0 | 0 | 2.51 | -1.00 | 0.00 | 0.00 | 10/13/2025 | 11/4/2025 4:00:03 PM EST |