Options Chain for CONAGRA BRANDS INC COM (CAG) - $25.03 as of 2/4/2025 8:50:52 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 8.60 | 12.10 | 11.55 | 0.00 | 0.00% | 0 | 3 | 2.12 | 1.00 | 0.00 | 0.00 | 1/27/2025 | 2/4/2025 4:00:05 PM EST |
| 20.00 | 3.30 | 6.60 | 5.83 | 0.00 | 0.00% | 0 | 4 | 1.10 | 0.99 | 0.01 | 0.00 | 1/28/2025 | 2/4/2025 4:00:05 PM EST |
| 21.00 | 4.10 | 5.40 | % | 0 | 0 | 0.40 | 0.95 | 0.03 | -0.01 | 2/4/2025 4:00:05 PM EST | |||
| 22.00 | 1.55 | 4.30 | 3.70 | 0.00 | 0.00% | 0 | 1 | 0.73 | 0.90 | 0.06 | -0.01 | 1/15/2025 | 2/4/2025 4:00:05 PM EST |
| 23.00 | 2.30 | 2.50 | 2.30 | -0.86 | -27.22% | 10 | 21 | 0.29 | 0.83 | 0.10 | -0.01 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 24.00 | 1.50 | 1.65 | 1.58 | -1.07 | -40.38% | 2 | 14 | 0.26 | 0.71 | 0.15 | -0.01 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 25.00 | 0.85 | 0.95 | 0.89 | -0.51 | -36.43% | 399 | 960 | 0.24 | 0.54 | 0.19 | -0.01 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 26.00 | 0.40 | 0.50 | 0.42 | -0.23 | -35.39% | 148 | 1,621 | 0.23 | 0.35 | 0.19 | -0.01 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 27.00 | 0.20 | 0.25 | 0.20 | -0.11 | -35.49% | 21 | 634 | 0.23 | 0.19 | 0.14 | -0.01 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 28.00 | 0.05 | 0.20 | 0.10 | -0.03 | -23.08% | 4 | 1,176 | 0.25 | 0.10 | 0.09 | 0.00 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 29.00 | 0.05 | 0.10 | 0.05 | -0.01 | -16.67% | 12 | 625 | 0.27 | 0.05 | 0.05 | 0.00 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | -0.02 | -40.00% | 4 | 1,610 | 0.29 | 0.02 | 0.02 | 0.00 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 31.00 | 0.00 | 0.15 | 0.01 | 0.00 | 0.00% | 0 | 647 | 0.42 | 0.01 | 0.01 | 0.00 | 1/31/2025 | 2/4/2025 4:00:05 PM EST |
| 32.00 | 0.00 | 0.20 | 0.01 | 0.00 | 0.00% | 0 | 967 | 0.50 | 0.00 | 0.00 | 0.00 | 1/27/2025 | 2/4/2025 4:00:05 PM EST |
| 33.00 | 0.00 | 0.35 | 0.01 | -0.09 | -90.00% | 2 | 424 | 0.41 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 34.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 322 | 0.87 | 0.00 | 0.00 | 0.00 | 1/27/2025 | 2/4/2025 4:00:05 PM EST |
| 35.00 | 0.00 | 0.65 | 0.03 | 0.00 | 0.00% | 0 | 1,133 | 0.88 | 0.00 | 0.00 | 0.00 | 2/3/2025 | 2/4/2025 4:00:05 PM EST |
| 36.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 906 | 0.96 | 0.00 | 0.00 | 0.00 | 1/13/2025 | 2/4/2025 4:00:05 PM EST |
| 37.00 | 0.00 | 0.55 | 0.10 | 0.00 | 0.00% | 0 | 42 | 0.92 | 0.00 | 0.00 | 0.00 | 10/7/2024 | 2/4/2025 4:00:05 PM EST |
| 38.00 | 0.00 | 0.10 | 0.39 | 0.00 | 0.00% | 0 | 7 | 0.58 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 2/4/2025 4:00:05 PM EST |
| 40.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 10 | 1.13 | 0.00 | 0.00 | 0.00 | 1/10/2025 | 2/4/2025 4:00:05 PM EST |
| 45.00 | 0.00 | 0.75 | % | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:05 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.65 | 0.68 | % | 1 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 4:00:05 PM EST | |
| 20.00 | 0.00 | 0.15 | 0.11 | +0.06 | +120.00% | 2 | 1 | 0.48 | -0.01 | 0.01 | 0.00 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 21.00 | 0.00 | 0.10 | 0.08 | 0.00 | 0.00% | 0 | 7 | 0.36 | -0.05 | 0.03 | -0.01 | 1/13/2025 | 2/4/2025 4:00:05 PM EST |
| 22.00 | 0.05 | 0.15 | 0.10 | -0.02 | -16.67% | 1 | 124 | 0.28 | -0.10 | 0.06 | -0.01 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 23.00 | 0.15 | 0.25 | 0.25 | +0.11 | +78.58% | 124 | 3,179 | 0.26 | -0.17 | 0.10 | -0.01 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 24.00 | 0.35 | 0.45 | 0.44 | +0.19 | +76.00% | 111 | 1,135 | 0.25 | -0.29 | 0.15 | -0.01 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 25.00 | 0.70 | 0.80 | 0.77 | +0.25 | +48.08% | 42 | 1,742 | 0.23 | -0.46 | 0.19 | -0.01 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 26.00 | 1.25 | 1.35 | 1.30 | +0.31 | +31.32% | 140 | 673 | 0.22 | -0.65 | 0.19 | -0.01 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 27.00 | 2.00 | 2.15 | 2.13 | +0.49 | +29.88% | 45 | 630 | 0.22 | -0.81 | 0.14 | -0.01 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 28.00 | 2.95 | 3.10 | 3.01 | +0.56 | +22.86% | 1 | 400 | 0.31 | -0.90 | 0.09 | 0.00 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 29.00 | 2.95 | 4.40 | 2.88 | 0.00 | 0.00% | 0 | 192 | 0.54 | -0.95 | 0.05 | 0.00 | 1/31/2025 | 2/4/2025 4:00:05 PM EST |
| 30.00 | 4.90 | 5.10 | 4.41 | 0.00 | 0.00% | 0 | 156 | 0.43 | -0.98 | 0.02 | 0.00 | 2/3/2025 | 2/4/2025 4:00:05 PM EST |
| 31.00 | 4.20 | 6.40 | 3.30 | 0.00 | 0.00% | 0 | 0 | 0.63 | -0.99 | 0.01 | 0.00 | 12/16/2024 | 2/4/2025 4:00:05 PM EST |
| 32.00 | 5.40 | 8.30 | 6.80 | +0.45 | +7.09% | 1 | 1 | 1.01 | -1.00 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 33.00 | 5.90 | 9.40 | 5.80 | 0.00 | 0.00% | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 12/4/2024 | 2/4/2025 4:00:05 PM EST |
| 34.00 | 7.20 | 10.60 | 4.50 | 0.00 | 0.00% | 0 | 4 | 1.23 | -1.00 | 0.00 | 0.00 | 10/21/2024 | 2/4/2025 4:00:05 PM EST |
| 35.00 | 7.90 | 11.80 | 5.30 | 0.00 | 0.00% | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 10/2/2024 | 2/4/2025 4:00:05 PM EST |
| 36.00 | 10.70 | 11.10 | % | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:05 PM EST | |||
| 37.00 | 10.60 | 12.20 | 10.70 | 0.00 | 0.00% | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 1/31/2025 | 2/4/2025 4:00:05 PM EST |
| 38.00 | 11.70 | 13.20 | 7.70 | 0.00 | 0.00% | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 8/22/2024 | 2/4/2025 4:00:05 PM EST |
| 40.00 | 13.50 | 15.10 | % | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:05 PM EST | |||
| 45.00 | 18.70 | 20.10 | % | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:05 PM EST |