Options Chain for CONAGRA BRANDS INC COM (CAG) - $17.24 as of 12/26/2025 7:45:14 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 | 7.60 | 8.90 | 8.25 | % | 0.92 | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:55 PM EST | |||
| 10.00 | 6.60 | 7.90 | 7.25 | % | 0.72 | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:55 PM EST | |||
| 11.00 | 5.60 | 6.90 | 6.25 | % | 0.57 | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:55 PM EST | |||
| 12.00 | 4.60 | 5.90 | 5.25 | % | 0.44 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:55 PM EST | |||
| 12.50 | 4.10 | 5.40 | 4.75 | % | 0.38 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:55 PM EST | |||
| 13.00 | 3.60 | 5.00 | 4.30 | % | 0.33 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:55 PM EST | |||
| 13.50 | 3.10 | 4.40 | 3.75 | % | 0.28 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:55 PM EST | |||
| 14.00 | 2.65 | 3.90 | 3.28 | % | 0.23 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:55 PM EST | |||
| 14.50 | 2.15 | 3.40 | 2.78 | % | 0.19 | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:55 PM EST | |||
| 15.00 | 1.75 | 2.85 | 2.30 | % | 0.15 | 0 | 0 | 0.77 | 0.92 | 0.15 | 0.00 | 12/26/2025 3:59:55 PM EST | |||
| 15.50 | 1.35 | 2.25 | 1.80 | % | 0.12 | 0 | 0 | 0.63 | 0.83 | 0.17 | 0.00 | 12/26/2025 3:59:55 PM EST | |||
| 16.00 | 0.95 | 1.75 | 1.35 | % | 0.08 | 0 | 0 | 0.53 | 0.76 | 0.21 | 0.00 | 12/26/2025 3:59:55 PM EST | |||
| 16.50 | 0.60 | 1.30 | 0.95 | 0.93 | % | 0.06 | 2 | 0 | 0.46 | 0.67 | 0.26 | 0.00 | 12/26/2025 | 12/26/2025 3:59:55 PM EST | |
| 17.00 | 0.30 | 0.90 | 0.60 | 0.59 | % | 0.04 | 2 | 0 | 0.26 | 0.54 | 0.30 | 0.00 | 12/26/2025 | 12/26/2025 3:59:55 PM EST | |
| 17.50 | 0.10 | 0.50 | 0.30 | % | 0.02 | 0 | 0 | 0.22 | 0.39 | 0.27 | 0.00 | 12/26/2025 3:59:55 PM EST | |||
| 18.00 | 0.05 | 0.35 | 0.20 | % | 0.01 | 0 | 0 | 0.23 | 0.27 | 0.23 | 0.00 | 12/26/2025 3:59:55 PM EST | |||
| 18.50 | 0.05 | 0.20 | 0.13 | % | 0.01 | 0 | 0 | 0.25 | 0.18 | 0.17 | 0.00 | 12/26/2025 3:59:55 PM EST | |||
| 19.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.32 | 0.11 | 0.12 | 0.00 | 12/26/2025 3:59:55 PM EST | |||
| 19.50 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | 0.41 | 0.06 | 0.08 | 0.00 | 12/26/2025 3:59:55 PM EST | |||
| 20.00 | 0.00 | 0.20 | 0.10 | 0.13 | % | 0.01 | 10 | 0 | 0.45 | 0.04 | 0.05 | 0.00 | 12/26/2025 | 12/26/2025 3:59:55 PM EST | |
| 20.50 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 0.63 | 0.02 | 0.03 | 0.00 | 12/26/2025 3:59:55 PM EST | |||
| 21.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 0.67 | 0.01 | 0.02 | 0.00 | 12/26/2025 3:59:55 PM EST | |||
| 21.50 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 0.72 | 0.00 | 0.01 | 0.00 | 12/26/2025 3:59:55 PM EST | |||
| 22.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:55 PM EST | |||
| 22.50 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:55 PM EST | |||
| 23.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:55 PM EST | |||
| 24.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:55 PM EST | |||
| 25.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:55 PM EST | |||
| 26.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:55 PM EST | |||
| 30.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:55 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 | 0.35 | 0.18 | % | 0.02 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:55 PM EST | |||
| 10.00 | 0.00 | 0.35 | 0.18 | % | 0.02 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:55 PM EST | |||
| 11.00 | 0.00 | 0.40 | 0.20 | % | 0.02 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:55 PM EST | |||
| 12.00 | 0.00 | 0.40 | 0.20 | % | 0.02 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:55 PM EST | |||
| 12.50 | 0.00 | 0.40 | 0.20 | % | 0.02 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:55 PM EST | |||
| 13.00 | 0.00 | 0.40 | 0.20 | % | 0.02 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:55 PM EST | |||
| 13.50 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:55 PM EST | |||
| 14.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.36 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:55 PM EST | |||
| 14.50 | 0.00 | 0.15 | 0.08 | % | 0.01 | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:55 PM EST | |||
| 15.00 | 0.05 | 0.10 | 0.08 | % | 0.01 | 0 | 0 | 0.28 | -0.08 | 0.15 | 0.00 | 12/26/2025 3:59:55 PM EST | |||
| 15.50 | 0.05 | 0.15 | 0.10 | 0.11 | -0.14 | -56.00% | 0.01 | 3 | 3 | 0.24 | -0.17 | 0.17 | 0.00 | 12/26/2025 | 12/26/2025 3:59:55 PM EST |
| 16.00 | 0.05 | 0.25 | 0.15 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.21 | -0.24 | 0.21 | 0.00 | 12/24/2025 | 12/26/2025 3:59:55 PM EST |
| 16.50 | 0.05 | 0.40 | 0.23 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.17 | -0.33 | 0.26 | 0.00 | 12/24/2025 | 12/26/2025 3:59:55 PM EST |
| 17.00 | 0.50 | 0.65 | 0.58 | 0.56 | % | 0.03 | 2 | 0 | 0.22 | -0.46 | 0.30 | 0.00 | 12/26/2025 | 12/26/2025 3:59:55 PM EST | |
| 17.50 | 0.80 | 1.35 | 1.08 | 0.98 | % | 0.06 | 2 | 0 | 0.32 | -0.61 | 0.27 | 0.00 | 12/26/2025 | 12/26/2025 3:59:55 PM EST | |
| 18.00 | 0.80 | 1.90 | 1.35 | % | 0.08 | 0 | 0 | 0.55 | -0.73 | 0.23 | 0.00 | 12/26/2025 3:59:55 PM EST | |||
| 18.50 | 1.05 | 2.35 | 1.70 | % | 0.09 | 0 | 0 | 0.60 | -0.82 | 0.17 | 0.00 | 12/26/2025 3:59:55 PM EST | |||
| 19.00 | 1.50 | 2.80 | 2.15 | % | 0.11 | 0 | 0 | 0.64 | -0.89 | 0.12 | 0.00 | 12/26/2025 3:59:55 PM EST | |||
| 19.50 | 1.95 | 3.40 | 2.68 | % | 0.14 | 0 | 0 | 0.75 | -0.94 | 0.08 | 0.00 | 12/26/2025 3:59:55 PM EST | |||
| 20.00 | 2.35 | 3.90 | 3.13 | 3.14 | % | 0.16 | 1 | 0 | 0.81 | -0.96 | 0.05 | 0.00 | 12/26/2025 | 12/26/2025 3:59:55 PM EST | |
| 20.50 | 2.80 | 4.50 | 3.65 | % | 0.18 | 0 | 0 | 0.91 | -0.98 | 0.03 | 0.00 | 12/26/2025 3:59:55 PM EST | |||
| 21.00 | 3.20 | 5.00 | 4.10 | % | 0.20 | 0 | 0 | 0.97 | -0.99 | 0.02 | 0.00 | 12/26/2025 3:59:55 PM EST | |||
| 21.50 | 3.70 | 5.50 | 4.60 | % | 0.21 | 0 | 0 | 1.02 | -1.00 | 0.01 | 0.00 | 12/26/2025 3:59:55 PM EST | |||
| 22.00 | 4.20 | 6.00 | 5.10 | % | 0.23 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:55 PM EST | |||
| 22.50 | 4.80 | 6.50 | 5.65 | % | 0.25 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:55 PM EST | |||
| 23.00 | 5.30 | 7.00 | 6.15 | % | 0.27 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:55 PM EST | |||
| 24.00 | 6.30 | 7.90 | 7.10 | % | 0.30 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:55 PM EST | |||
| 25.00 | 7.30 | 8.90 | 8.10 | % | 0.32 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:55 PM EST | |||
| 26.00 | 8.30 | 9.90 | 9.10 | % | 0.35 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:55 PM EST | |||
| 30.00 | 12.20 | 13.90 | 13.05 | % | 0.43 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:55 PM EST |