Options Chain for CONAGRA BRANDS INC COM (CAG) - $24.84 as of 2/21/2025 3:06:15 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 16.00 | 8.10 | 10.40 | % | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 17.00 | 7.30 | 9.50 | % | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 18.00 | 6.20 | 8.30 | % | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 19.00 | 4.90 | 7.40 | % | 0 | 0 | 0.75 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 20.00 | 4.30 | 6.80 | % | 0 | 0 | 0.83 | 0.99 | 0.01 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 21.00 | 3.50 | 5.70 | % | 0 | 0 | 0.69 | 0.96 | 0.03 | -0.01 | 2/21/2025 4:00:05 PM EST | |||
| 22.00 | 3.50 | 4.90 | % | 0 | 0 | 0.66 | 0.92 | 0.05 | -0.01 | 2/21/2025 4:00:05 PM EST | |||
| 23.00 | 3.10 | 3.30 | % | 0 | 0 | 0.30 | 0.86 | 0.07 | -0.01 | 2/21/2025 4:00:05 PM EST | |||
| 24.00 | 2.35 | 2.45 | 2.30 | % | 1 | 0 | 0.30 | 0.78 | 0.10 | -0.01 | 2/21/2025 | 2/21/2025 4:00:05 PM EST | |
| 25.00 | 1.60 | 1.75 | 1.73 | +0.78 | +82.11% | 34 | 6 | 0.29 | 0.66 | 0.13 | -0.01 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 26.00 | 1.05 | 1.15 | 1.07 | +0.47 | +78.34% | 22 | 5 | 0.28 | 0.52 | 0.15 | -0.01 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 27.00 | 0.55 | 0.70 | 0.65 | +0.30 | +85.72% | 562 | 6 | 0.26 | 0.37 | 0.15 | -0.01 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 28.00 | 0.25 | 0.40 | 0.30 | % | 48 | 0 | 0.25 | 0.24 | 0.12 | -0.01 | 2/21/2025 | 2/21/2025 4:00:05 PM EST | |
| 29.00 | 0.10 | 0.25 | 0.16 | % | 18 | 0 | 0.25 | 0.14 | 0.09 | -0.01 | 2/21/2025 | 2/21/2025 4:00:05 PM EST | |
| 30.00 | 0.05 | 0.15 | % | 0 | 0 | 0.26 | 0.07 | 0.06 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 31.00 | 0.00 | 0.75 | % | 0 | 0 | 0.57 | 0.04 | 0.03 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 32.00 | 0.00 | 0.95 | % | 0 | 0 | 0.69 | 0.02 | 0.02 | 0.00 | 2/21/2025 4:00:05 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 16.00 | 0.00 | 1.00 | % | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 17.00 | 0.00 | 0.75 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 18.00 | 0.00 | 1.00 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 19.00 | 0.00 | 0.95 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 20.00 | 0.00 | 0.30 | % | 0 | 0 | 0.58 | -0.01 | 0.01 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 21.00 | 0.00 | 0.15 | % | 0 | 0 | 0.41 | -0.04 | 0.03 | -0.01 | 2/21/2025 4:00:05 PM EST | |||
| 22.00 | 0.10 | 0.20 | % | 0 | 0 | 0.33 | -0.08 | 0.05 | -0.01 | 2/21/2025 4:00:05 PM EST | |||
| 23.00 | 0.20 | 0.30 | 0.25 | % | 1 | 0 | 0.31 | -0.14 | 0.07 | -0.01 | 2/21/2025 | 2/21/2025 4:00:05 PM EST | |
| 24.00 | 0.30 | 0.45 | % | 0 | 0 | 0.28 | -0.22 | 0.10 | -0.01 | 2/21/2025 4:00:05 PM EST | |||
| 25.00 | 0.65 | 0.70 | 0.68 | -0.36 | -34.62% | 21 | 1 | 0.28 | -0.34 | 0.13 | -0.01 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 26.00 | 1.05 | 1.25 | 1.00 | % | 9 | 0 | 0.28 | -0.48 | 0.15 | -0.01 | 2/21/2025 | 2/21/2025 4:00:05 PM EST | |
| 27.00 | 1.60 | 1.70 | 1.65 | -0.69 | -29.49% | 6 | 3 | 0.26 | -0.63 | 0.15 | -0.01 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 28.00 | 2.30 | 2.55 | 2.40 | % | 7 | 0 | 0.26 | -0.76 | 0.12 | -0.01 | 2/21/2025 | 2/21/2025 4:00:05 PM EST | |
| 29.00 | 2.65 | 3.40 | % | 0 | 0 | 0.32 | -0.86 | 0.09 | -0.01 | 2/21/2025 4:00:05 PM EST | |||
| 30.00 | 3.80 | 5.90 | % | 0 | 0 | 0.82 | -0.93 | 0.06 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 31.00 | 4.70 | 5.90 | % | 0 | 0 | 0.61 | -0.96 | 0.03 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 32.00 | 5.70 | 8.00 | % | 0 | 0 | 0.98 | -0.98 | 0.02 | 0.00 | 2/21/2025 4:00:05 PM EST |