Options Chain for CONAGRA BRANDS INC COM (CAG) - $23.86 as of 5/5/2025 2:41:50 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 6.80 | 9.70 | 10.80 | 0.00 | 0.00% | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 5/5/2025 3:59:49 PM EST |
| 17.00 | 5.30 | 8.40 | 6.90 | 0.00 | 0.00% | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 4/28/2025 | 5/5/2025 3:59:49 PM EST |
| 18.00 | 5.00 | 6.70 | % | 0 | 0 | 1.07 | 0.99 | 0.01 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 19.00 | 3.90 | 4.90 | 8.47 | 0.00 | 0.00% | 0 | 2 | 0.55 | 0.98 | 0.02 | 0.00 | 4/4/2025 | 5/5/2025 3:59:49 PM EST |
| 20.00 | 3.50 | 4.10 | 4.05 | 0.00 | 0.00% | 0 | 4 | 0.45 | 0.93 | 0.05 | -0.01 | 5/2/2025 | 5/5/2025 3:59:49 PM EST |
| 21.00 | 2.75 | 3.00 | 3.65 | 0.00 | 0.00% | 0 | 2 | 0.35 | 0.87 | 0.08 | -0.01 | 5/1/2025 | 5/5/2025 3:59:49 PM EST |
| 22.00 | 1.90 | 2.20 | 2.85 | 0.00 | 0.00% | 0 | 120 | 0.32 | 0.77 | 0.12 | -0.01 | 5/1/2025 | 5/5/2025 3:59:49 PM EST |
| 23.00 | 1.15 | 1.30 | 1.27 | -0.23 | -15.34% | 2 | 124 | 0.26 | 0.63 | 0.17 | -0.01 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 24.00 | 0.60 | 0.70 | 0.65 | -0.22 | -25.29% | 42 | 159 | 0.24 | 0.45 | 0.20 | -0.01 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 25.00 | 0.25 | 0.30 | 0.25 | -0.18 | -41.86% | 73 | 663 | 0.22 | 0.26 | 0.17 | -0.01 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 26.00 | 0.05 | 0.15 | 0.15 | -0.04 | -21.06% | 26 | 906 | 0.22 | 0.14 | 0.11 | -0.01 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 27.00 | 0.05 | 0.15 | 0.11 | +0.02 | +22.23% | 3 | 4,791 | 0.26 | 0.07 | 0.07 | 0.00 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 28.00 | 0.05 | 0.15 | 0.06 | -0.03 | -33.34% | 6 | 1,448 | 0.31 | 0.03 | 0.04 | 0.00 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 29.00 | 0.00 | 0.10 | 0.10 | +0.03 | +42.86% | 4 | 2,249 | 0.38 | 0.01 | 0.01 | 0.00 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 62 | 1,987 | 0.37 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 31.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 291 | 0.41 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 5/5/2025 3:59:49 PM EST |
| 32.00 | 0.00 | 0.10 | 0.05 | -0.07 | -58.34% | 9 | 1,701 | 0.45 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 33.00 | 0.00 | 0.10 | 0.04 | 0.00 | 0.00% | 0 | 97 | 0.55 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 5/5/2025 3:59:49 PM EST |
| 34.00 | 0.00 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 66 | 0.64 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 5/5/2025 3:59:49 PM EST |
| 35.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 26 | 1.03 | 0.00 | 0.00 | 0.00 | 1/29/2025 | 5/5/2025 3:59:49 PM EST |
| 36.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 1 | 1.07 | 0.00 | 0.00 | 0.00 | 10/28/2024 | 5/5/2025 3:59:49 PM EST |
| 37.00 | 0.00 | 0.75 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 38.00 | 0.00 | 0.05 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 40.00 | 0.00 | 0.20 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 45.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 14 | 1.41 | 0.00 | 0.00 | 0.00 | 12/9/2024 | 5/5/2025 3:59:49 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 | 0.75 | 0.02 | 0.00 | 0.00% | 0 | 3 | 1.31 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 5/5/2025 3:59:49 PM EST |
| 17.00 | 0.00 | 0.75 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 18.00 | 0.00 | 0.90 | 0.38 | 0.00 | 0.00% | 0 | 0 | 0.92 | -0.01 | 0.01 | 0.00 | 4/1/2025 | 5/5/2025 3:59:49 PM EST |
| 19.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 100 | 0.60 | -0.02 | 0.02 | 0.00 | 4/30/2025 | 5/5/2025 3:59:49 PM EST |
| 20.00 | 0.05 | 0.15 | 0.11 | 0.00 | 0.00% | 0 | 108 | 0.34 | -0.07 | 0.05 | -0.01 | 4/29/2025 | 5/5/2025 3:59:49 PM EST |
| 21.00 | 0.15 | 0.25 | 0.20 | +0.02 | +11.12% | 10 | 250 | 0.32 | -0.13 | 0.08 | -0.01 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 22.00 | 0.30 | 0.40 | 0.35 | +0.05 | +16.67% | 78 | 336 | 0.30 | -0.23 | 0.12 | -0.01 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 23.00 | 0.30 | 0.60 | 0.55 | +0.06 | +12.25% | 15 | 1,141 | 0.26 | -0.37 | 0.17 | -0.01 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 24.00 | 0.95 | 1.10 | 1.02 | +0.10 | +10.87% | 16 | 630 | 0.24 | -0.55 | 0.20 | -0.01 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 25.00 | 1.65 | 1.80 | 1.67 | +0.12 | +7.75% | 64 | 745 | 0.25 | -0.74 | 0.17 | -0.01 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 26.00 | 2.45 | 2.90 | 2.50 | +0.18 | +7.76% | 61 | 4,609 | 0.28 | -0.86 | 0.11 | -0.01 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 27.00 | 3.40 | 3.80 | 3.60 | +0.30 | +9.10% | 1 | 249 | 0.35 | -0.93 | 0.07 | 0.00 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 28.00 | 4.20 | 4.80 | 3.80 | 0.00 | 0.00% | 0 | 30 | 0.41 | -0.97 | 0.04 | 0.00 | 5/1/2025 | 5/5/2025 3:59:49 PM EST |
| 29.00 | 4.20 | 6.70 | 4.94 | 0.00 | 0.00% | 0 | 1 | 0.92 | -0.99 | 0.01 | 0.00 | 4/29/2025 | 5/5/2025 3:59:49 PM EST |
| 30.00 | 5.20 | 7.80 | 5.80 | 0.00 | 0.00% | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 4/29/2025 | 5/5/2025 3:59:49 PM EST |
| 31.00 | 6.30 | 8.70 | 5.60 | 0.00 | 0.00% | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 1/17/2025 | 5/5/2025 3:59:49 PM EST |
| 32.00 | 7.20 | 9.70 | 5.62 | 0.00 | 0.00% | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 5/5/2025 3:59:49 PM EST |
| 33.00 | 8.40 | 10.70 | 4.20 | 0.00 | 0.00% | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 10/23/2024 | 5/5/2025 3:59:49 PM EST |
| 34.00 | 9.20 | 11.70 | 8.50 | 0.00 | 0.00% | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 1/17/2025 | 5/5/2025 3:59:49 PM EST |
| 35.00 | 10.40 | 12.80 | % | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 36.00 | 11.20 | 13.40 | % | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 37.00 | 12.30 | 14.20 | 9.47 | 0.00 | 0.00% | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 12/31/2024 | 5/5/2025 3:59:49 PM EST |
| 38.00 | 13.70 | 15.80 | % | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 40.00 | 14.70 | 17.60 | % | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 45.00 | 20.00 | 23.10 | % | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST |