Options Chain for CONAGRA BRANDS INC COM (CAG) - $17.75 as of 12/15/2025 3:58:03 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 | 8.40 | 9.30 | 8.85 | % | 0.98 | 0 | 0 | 5.17 | 1.00 | 0.00 | 0.00 | 12/15/2025 3:59:54 PM EST | |||
| 10.00 | 7.40 | 8.30 | 7.85 | 7.28 | 0.00 | 0.00% | 0.78 | 0 | 9 | 4.51 | 1.00 | 0.00 | 0.00 | 10/31/2025 | 12/15/2025 3:59:54 PM EST |
| 11.00 | 6.90 | 7.30 | 7.10 | % | 0.65 | 0 | 0 | 3.91 | 1.00 | 0.00 | 0.00 | 12/15/2025 3:59:54 PM EST | |||
| 12.00 | 5.90 | 6.10 | 6.00 | 5.77 | % | 0.50 | 1 | 0 | 2.59 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:54 PM EST | |
| 12.50 | 5.20 | 5.60 | 5.40 | 5.45 | % | 0.43 | 3 | 0 | 2.37 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:54 PM EST | |
| 13.00 | 4.70 | 5.10 | 4.90 | 4.95 | -1.24 | -20.04% | 0.38 | 3 | 4 | 2.16 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:54 PM EST |
| 13.50 | 4.40 | 4.80 | 4.60 | 4.56 | +0.86 | +23.25% | 0.34 | 2 | 10 | 2.60 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:54 PM EST |
| 14.00 | 3.40 | 4.30 | 3.85 | 3.50 | 0.00 | 0.00% | 0.28 | 0 | 2 | 2.36 | 1.00 | 0.00 | 0.00 | 11/19/2025 | 12/15/2025 3:59:54 PM EST |
| 14.50 | 2.85 | 3.80 | 3.33 | % | 0.23 | 0 | 0 | 2.12 | 1.00 | 0.00 | 0.00 | 12/15/2025 3:59:54 PM EST | |||
| 15.00 | 2.50 | 3.10 | 2.80 | 2.83 | +0.83 | +41.50% | 0.19 | 4 | 23 | 1.37 | 1.00 | 0.01 | 0.00 | 12/15/2025 | 12/15/2025 3:59:54 PM EST |
| 15.50 | 2.40 | 2.65 | 2.53 | 2.35 | % | 0.16 | 3 | 0 | 1.32 | 0.99 | 0.02 | 0.00 | 12/15/2025 | 12/15/2025 3:59:54 PM EST | |
| 16.00 | 1.45 | 2.15 | 1.80 | 1.87 | +0.05 | +2.75% | 0.11 | 4 | 94 | 1.12 | 0.96 | 0.06 | -0.01 | 12/15/2025 | 12/15/2025 3:59:54 PM EST |
| 16.50 | 1.15 | 1.75 | 1.45 | 1.45 | 0.00 | 0.00% | 0.09 | 1 | 4 | 1.11 | 0.91 | 0.13 | -0.02 | 12/15/2025 | 12/15/2025 3:59:54 PM EST |
| 17.00 | 1.00 | 1.30 | 1.15 | 1.15 | +0.24 | +26.38% | 0.07 | 22 | 2,731 | 0.70 | 0.81 | 0.23 | -0.04 | 12/15/2025 | 12/15/2025 3:59:54 PM EST |
| 17.50 | 0.65 | 0.75 | 0.70 | 0.70 | +0.13 | +22.81% | 0.04 | 83 | 1,367 | 0.59 | 0.67 | 0.32 | -0.05 | 12/15/2025 | 12/15/2025 3:59:54 PM EST |
| 18.00 | 0.40 | 0.45 | 0.43 | 0.45 | +0.10 | +28.58% | 0.02 | 1,003 | 3,824 | 0.60 | 0.50 | 0.37 | -0.06 | 12/15/2025 | 12/15/2025 3:59:54 PM EST |
| 18.50 | 0.20 | 0.25 | 0.23 | 0.20 | +0.04 | +25.00% | 0.01 | 795 | 1,819 | 0.58 | 0.32 | 0.34 | -0.05 | 12/15/2025 | 12/15/2025 3:59:54 PM EST |
| 19.00 | 0.05 | 0.15 | 0.10 | 0.12 | +0.02 | +20.00% | 0.01 | 911 | 2,175 | 0.56 | 0.18 | 0.25 | -0.04 | 12/15/2025 | 12/15/2025 3:59:54 PM EST |
| 19.50 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.01 | 46 | 198 | 0.59 | 0.08 | 0.15 | -0.02 | 12/15/2025 | 12/15/2025 3:59:54 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.02 | -66.67% | 0.00 | 62 | 6,200 | 0.72 | 0.04 | 0.08 | -0.01 | 12/15/2025 | 12/15/2025 3:59:54 PM EST |
| 20.50 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 0.84 | 0.01 | 0.03 | 0.00 | 12/15/2025 3:59:54 PM EST | |||
| 21.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.02 | +66.67% | 0.00 | 5 | 2,857 | 0.95 | 0.00 | 0.01 | 0.00 | 12/15/2025 | 12/15/2025 3:59:54 PM EST |
| 21.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:54 PM EST | |||
| 22.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 3,717 | 1.17 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 3:59:54 PM EST |
| 22.50 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:54 PM EST | |||
| 23.00 | 0.00 | 0.35 | 0.18 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 1,943 | 1.36 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/15/2025 3:59:54 PM EST |
| 23.50 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 2.34 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:54 PM EST | |||
| 24.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.04 | +400.00% | 0.00 | 7 | 725 | 1.55 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:54 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 1,013 | 1.72 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 3:59:54 PM EST |
| 26.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 89 | 1.88 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 3:59:54 PM EST |
| 27.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 175 | 2.31 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/15/2025 3:59:54 PM EST |
| 28.00 | 0.00 | 0.20 | 0.10 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 48 | 2.18 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/15/2025 3:59:54 PM EST |
| 29.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 45 | 3.44 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 12/15/2025 3:59:54 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 67 | 2.45 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/15/2025 3:59:54 PM EST |
| 31.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 23 | 2.57 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 12/15/2025 3:59:54 PM EST |
| 32.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.69 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:54 PM EST | |||
| 33.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.81 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:54 PM EST | |||
| 34.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 10 | 2.92 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/15/2025 3:59:54 PM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 60 | 3.03 | 0.00 | 0.00 | 0.00 | 10/14/2025 | 12/15/2025 3:59:54 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 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 8 | 7 | 3.95 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:54 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 31 | 80 | 3.42 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:54 PM EST |
| 11.00 | 0.00 | 0.05 | 0.03 | 0.08 | +0.03 | +60.00% | 0.00 | 30 | 87 | 2.57 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:54 PM EST |
| 12.00 | 0.00 | 0.35 | 0.18 | 0.03 | -0.02 | -40.00% | 0.01 | 13 | 128 | 2.18 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:54 PM EST |
| 12.50 | 0.00 | 0.05 | 0.03 | 0.08 | -0.02 | -20.00% | 0.00 | 13 | 136 | 1.99 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:54 PM EST |
| 13.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.01 | -25.00% | 0.00 | 22 | 120 | 1.80 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:54 PM EST |
| 13.50 | 0.00 | 0.05 | 0.03 | 0.08 | +0.07 | +700.00% | 0.00 | 22 | 93 | 1.63 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:54 PM EST |
| 14.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 90 | 1.70 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/15/2025 3:59:54 PM EST |
| 14.50 | 0.00 | 0.40 | 0.20 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.29 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/15/2025 3:59:54 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 1 | 446 | 1.12 | 0.00 | 0.01 | 0.00 | 12/15/2025 | 12/15/2025 3:59:54 PM EST |
| 15.50 | 0.00 | 0.05 | 0.03 | 0.03 | +0.01 | +50.00% | 0.00 | 13 | 176 | 0.95 | -0.01 | 0.02 | 0.00 | 12/15/2025 | 12/15/2025 3:59:54 PM EST |
| 16.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.02 | +66.67% | 0.00 | 25 | 2,013 | 0.79 | -0.04 | 0.06 | -0.01 | 12/15/2025 | 12/15/2025 3:59:54 PM EST |
| 16.50 | 0.00 | 0.10 | 0.05 | 0.06 | +0.01 | +20.00% | 0.00 | 152 | 833 | 0.77 | -0.09 | 0.13 | -0.02 | 12/15/2025 | 12/15/2025 3:59:54 PM EST |
| 17.00 | 0.10 | 0.15 | 0.13 | 0.13 | -0.03 | -18.75% | 0.01 | 513 | 6,574 | 0.62 | -0.19 | 0.23 | -0.04 | 12/15/2025 | 12/15/2025 3:59:54 PM EST |
| 17.50 | 0.20 | 0.25 | 0.23 | 0.23 | -0.10 | -30.31% | 0.01 | 570 | 645 | 0.56 | -0.33 | 0.32 | -0.05 | 12/15/2025 | 12/15/2025 3:59:54 PM EST |
| 18.00 | 0.40 | 0.50 | 0.45 | 0.41 | -0.15 | -26.79% | 0.03 | 139 | 3,788 | 0.57 | -0.50 | 0.37 | -0.06 | 12/15/2025 | 12/15/2025 3:59:54 PM EST |
| 18.50 | 0.70 | 0.85 | 0.78 | 0.71 | -0.33 | -31.74% | 0.04 | 2 | 7 | 0.59 | -0.68 | 0.34 | -0.05 | 12/15/2025 | 12/15/2025 3:59:54 PM EST |
| 19.00 | 1.00 | 1.20 | 1.10 | 1.15 | -0.15 | -11.54% | 0.06 | 9 | 1,840 | 0.71 | -0.82 | 0.25 | -0.04 | 12/15/2025 | 12/15/2025 3:59:54 PM EST |
| 19.50 | 1.40 | 2.00 | 1.70 | 2.33 | 0.00 | 0.00% | 0.09 | 0 | 1 | 1.38 | -0.92 | 0.15 | -0.02 | 12/10/2025 | 12/15/2025 3:59:54 PM EST |
| 20.00 | 1.90 | 2.15 | 2.03 | 2.00 | -0.40 | -16.67% | 0.10 | 47 | 1,560 | 0.94 | -0.96 | 0.08 | -0.01 | 12/15/2025 | 12/15/2025 3:59:54 PM EST |
| 20.50 | 2.25 | 2.65 | 2.45 | % | 0.12 | 0 | 0 | 1.09 | -0.99 | 0.03 | 0.00 | 12/15/2025 3:59:54 PM EST | |||
| 21.00 | 2.75 | 3.60 | 3.18 | 3.88 | 0.00 | 0.00% | 0.15 | 0 | 101 | 2.07 | -1.00 | 0.01 | 0.00 | 12/4/2025 | 12/15/2025 3:59:54 PM EST |
| 21.50 | 3.20 | 3.70 | 3.45 | % | 0.16 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:54 PM EST | |||
| 22.00 | 3.70 | 4.60 | 4.15 | 4.90 | 0.00 | 0.00% | 0.19 | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 11/5/2025 | 12/15/2025 3:59:54 PM EST |
| 22.50 | 4.20 | 4.70 | 4.45 | % | 0.20 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:54 PM EST | |||
| 23.00 | 4.70 | 5.20 | 4.95 | 5.50 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 12/2/2025 | 12/15/2025 3:59:54 PM EST |
| 23.50 | 5.20 | 5.70 | 5.45 | % | 0.23 | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:54 PM EST | |||
| 24.00 | 5.70 | 6.20 | 5.95 | 7.35 | 0.00 | 0.00% | 0.25 | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 11/6/2025 | 12/15/2025 3:59:54 PM EST |
| 25.00 | 6.70 | 7.60 | 7.15 | 6.90 | 0.00 | 0.00% | 0.29 | 0 | 0 | 3.17 | -1.00 | 0.00 | 0.00 | 10/16/2025 | 12/15/2025 3:59:54 PM EST |
| 26.00 | 7.70 | 8.60 | 8.15 | 8.10 | 0.00 | 0.00% | 0.31 | 0 | 0 | 3.39 | -1.00 | 0.00 | 0.00 | 10/14/2025 | 12/15/2025 3:59:54 PM EST |
| 27.00 | 8.70 | 9.60 | 9.15 | 8.70 | 0.00 | 0.00% | 0.34 | 0 | 0 | 3.60 | -1.00 | 0.00 | 0.00 | 9/25/2025 | 12/15/2025 3:59:54 PM EST |
| 28.00 | 9.70 | 10.60 | 10.15 | 9.20 | 0.00 | 0.00% | 0.36 | 0 | 0 | 3.80 | -1.00 | 0.00 | 0.00 | 7/30/2025 | 12/15/2025 3:59:54 PM EST |
| 29.00 | 10.60 | 11.60 | 11.10 | 5.55 | 0.00 | 0.00% | 0.38 | 0 | 0 | 3.98 | -1.00 | 0.00 | 0.00 | 5/2/2025 | 12/15/2025 3:59:54 PM EST |
| 30.00 | 11.90 | 12.60 | 12.25 | 12.17 | 0.00 | 0.00% | 0.41 | 0 | 0 | 4.16 | -1.00 | 0.00 | 0.00 | 10/28/2025 | 12/15/2025 3:59:54 PM EST |
| 31.00 | 12.90 | 13.60 | 13.25 | 7.35 | 0.00 | 0.00% | 0.43 | 0 | 0 | 4.33 | -1.00 | 0.00 | 0.00 | 5/2/2025 | 12/15/2025 3:59:54 PM EST |
| 32.00 | 13.90 | 14.60 | 14.25 | 7.94 | 0.00 | 0.00% | 0.45 | 0 | 0 | 4.49 | -1.00 | 0.00 | 0.00 | 4/29/2025 | 12/15/2025 3:59:54 PM EST |
| 33.00 | 14.90 | 15.60 | 15.25 | % | 0.46 | 0 | 0 | 4.64 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:54 PM EST | |||
| 34.00 | 15.80 | 16.60 | 16.20 | % | 0.48 | 0 | 0 | 4.79 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:54 PM EST | |||
| 35.00 | 16.40 | 17.20 | 16.80 | % | 0.48 | 0 | 0 | 3.79 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:54 PM EST |