Options Chain for CONAGRA BRANDS INC COM (CAG) - $22.89 as of 5/30/2025 9:01:27 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.00 | 8.90 | 12.80 | % | 0 | 0 | 3.17 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 13.00 | 7.90 | 11.80 | % | 0 | 0 | 2.88 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 14.00 | 6.90 | 10.80 | % | 0 | 0 | 2.62 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 15.00 | 5.90 | 9.90 | % | 0 | 0 | 2.37 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 16.00 | 4.90 | 8.80 | % | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 17.00 | 4.00 | 7.80 | % | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 18.00 | 3.00 | 6.80 | % | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 19.00 | 2.40 | 5.70 | % | 0 | 0 | 1.40 | 0.99 | 0.01 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 20.00 | 2.20 | 4.00 | 2.70 | 0.00 | 0.00% | 0 | 1 | 0.92 | 0.96 | 0.05 | -0.01 | 5/27/2025 | 5/30/2025 3:59:55 PM EST |
| 21.00 | 2.00 | 2.20 | % | 0 | 0 | 0.64 | 0.86 | 0.11 | -0.01 | 5/30/2025 3:59:55 PM EST | |||
| 22.00 | 1.15 | 1.65 | 1.34 | -0.01 | -0.75% | 1 | 4 | 0.41 | 0.73 | 0.19 | -0.01 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 23.00 | 0.50 | 0.65 | 0.60 | +0.20 | +50.00% | 28 | 171 | 0.23 | 0.51 | 0.26 | -0.01 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 24.00 | 0.10 | 0.25 | 0.20 | 0.00 | 0.00% | 0 | 98 | 0.21 | 0.26 | 0.23 | -0.01 | 5/29/2025 | 5/30/2025 3:59:55 PM EST |
| 25.00 | 0.00 | 0.30 | 0.05 | 0.00 | 0.00% | 0 | 29 | 0.38 | 0.10 | 0.12 | 0.00 | 5/27/2025 | 5/30/2025 3:59:55 PM EST |
| 26.00 | 0.00 | 0.95 | % | 0 | 0 | 0.79 | 0.03 | 0.04 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 27.00 | 0.00 | 1.00 | % | 0 | 0 | 0.91 | 0.01 | 0.01 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 28.00 | 0.00 | 0.95 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 29.00 | 0.00 | 0.90 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 30.00 | 0.00 | 0.15 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 31.00 | 0.00 | 0.05 | % | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 32.00 | 0.00 | 0.65 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 33.00 | 0.00 | 0.65 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 35.00 | 0.00 | 0.65 | % | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.00 | 0.00 | 0.95 | % | 0 | 0 | 2.43 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 13.00 | 0.00 | 0.95 | % | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 14.00 | 0.00 | 0.95 | % | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 15.00 | 0.00 | 0.95 | % | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 16.00 | 0.00 | 0.95 | % | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 17.00 | 0.00 | 0.95 | % | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 18.00 | 0.00 | 0.95 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 19.00 | 0.00 | 0.75 | % | 0 | 0 | 0.95 | -0.01 | 0.01 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 20.00 | 0.00 | 0.30 | 0.23 | +0.13 | +130.00% | 2 | 2 | 0.54 | -0.04 | 0.05 | -0.01 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 21.00 | 0.05 | 0.20 | 0.24 | 0.00 | 0.00% | 0 | 7 | 0.28 | -0.14 | 0.11 | -0.01 | 5/23/2025 | 5/30/2025 3:59:55 PM EST |
| 22.00 | 0.20 | 0.35 | 0.30 | -0.10 | -25.00% | 4 | 61 | 0.26 | -0.27 | 0.19 | -0.01 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 23.00 | 0.55 | 0.65 | 0.60 | -0.25 | -29.42% | 84 | 116 | 0.23 | -0.49 | 0.26 | -0.01 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 24.00 | 1.15 | 1.35 | 1.38 | -0.04 | -2.82% | 47 | 45 | 0.22 | -0.74 | 0.23 | -0.01 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 25.00 | 1.65 | 2.80 | 2.45 | 0.00 | 0.00% | 0 | 1 | 0.61 | -0.90 | 0.12 | 0.00 | 5/27/2025 | 5/30/2025 3:59:55 PM EST |
| 26.00 | 1.75 | 4.90 | % | 0 | 0 | 1.19 | -0.97 | 0.04 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 27.00 | 2.30 | 6.20 | % | 0 | 0 | 1.42 | -0.99 | 0.01 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 28.00 | 3.20 | 7.20 | % | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 29.00 | 4.30 | 8.20 | % | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 30.00 | 5.30 | 9.20 | % | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 31.00 | 6.20 | 10.20 | % | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 32.00 | 7.20 | 11.20 | % | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 33.00 | 8.20 | 12.20 | % | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 35.00 | 10.20 | 14.20 | % | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST |