Options Chain for CONAGRA BRANDS INC COM (CAG) - $22.40 as of 5/27/2025 4:00:52 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 6.70 | 9.00 | 9.40 | 0.00 | 0.00% | 0 | 3 | 1.37 | 1.00 | 0.00 | 0.00 | 4/28/2025 | 5/27/2025 1:59:02 PM EST |
| 16.00 | 6.10 | 7.10 | % | 0 | 0 | 0.68 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:02 PM EST | |||
| 17.00 | 4.50 | 7.10 | % | 0 | 0 | 1.13 | 0.99 | 0.01 | 0.00 | 5/27/2025 1:59:02 PM EST | |||
| 18.00 | 5.00 | 5.20 | 4.65 | 0.00 | 0.00% | 0 | 1 | 0.56 | 0.96 | 0.03 | -0.01 | 5/23/2025 | 5/27/2025 1:59:02 PM EST |
| 19.00 | 4.00 | 4.40 | 4.00 | 0.00 | 0.00% | 0 | 20 | 0.41 | 0.92 | 0.05 | -0.01 | 5/21/2025 | 5/27/2025 1:59:02 PM EST |
| 20.00 | 3.10 | 3.30 | 2.74 | 0.00 | 0.00% | 0 | 12 | 0.35 | 0.86 | 0.07 | -0.01 | 5/23/2025 | 5/27/2025 1:59:02 PM EST |
| 21.00 | 2.35 | 3.50 | 2.37 | +0.08 | +3.50% | 10 | 4 | 0.33 | 0.78 | 0.10 | -0.01 | 5/27/2025 | 5/27/2025 1:59:02 PM EST |
| 22.00 | 1.60 | 1.70 | 1.65 | +0.43 | +35.25% | 30 | 15 | 0.32 | 0.67 | 0.13 | -0.01 | 5/27/2025 | 5/27/2025 1:59:02 PM EST |
| 23.00 | 1.00 | 1.10 | 0.90 | +0.07 | +8.44% | 21 | 105 | 0.29 | 0.52 | 0.16 | -0.01 | 5/27/2025 | 5/27/2025 1:59:02 PM EST |
| 24.00 | 0.55 | 0.60 | 0.57 | +0.17 | +42.50% | 19 | 344 | 0.28 | 0.36 | 0.16 | -0.01 | 5/27/2025 | 5/27/2025 1:59:02 PM EST |
| 25.00 | 0.25 | 0.30 | 0.27 | +0.05 | +22.73% | 22 | 449 | 0.27 | 0.22 | 0.13 | -0.01 | 5/27/2025 | 5/27/2025 1:59:02 PM EST |
| 26.00 | 0.10 | 0.15 | 0.13 | +0.03 | +30.00% | 62 | 169 | 0.26 | 0.12 | 0.09 | 0.00 | 5/27/2025 | 5/27/2025 1:59:02 PM EST |
| 27.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 130 | 82 | 0.30 | 0.06 | 0.05 | 0.00 | 5/27/2025 | 5/27/2025 1:59:02 PM EST |
| 28.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 158 | 0.30 | 0.03 | 0.03 | 0.00 | 5/22/2025 | 5/27/2025 1:59:02 PM EST |
| 29.00 | 0.00 | 0.75 | 0.04 | 0.00 | 0.00% | 0 | 7 | 0.72 | 0.01 | 0.01 | 0.00 | 5/13/2025 | 5/27/2025 1:59:02 PM EST |
| 30.00 | 0.00 | 0.15 | % | 0 | 0 | 0.48 | 0.00 | 0.01 | 0.00 | 5/27/2025 1:59:02 PM EST | |||
| 31.00 | 0.00 | 0.75 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:02 PM EST | |||
| 32.00 | 0.00 | 0.75 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:02 PM EST | |||
| 33.00 | 0.00 | 0.75 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:02 PM EST | |||
| 34.00 | 0.00 | 0.75 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:02 PM EST | |||
| 35.00 | 0.00 | 0.05 | % | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:02 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 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:02 PM EST | |||
| 16.00 | 0.00 | 0.75 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:02 PM EST | |||
| 17.00 | 0.00 | 0.75 | 0.08 | 0.00 | 0.00% | 0 | 4 | 0.93 | -0.01 | 0.01 | 0.00 | 5/5/2025 | 5/27/2025 1:59:02 PM EST |
| 18.00 | 0.05 | 0.15 | 0.12 | 0.00 | 0.00% | 0 | 5 | 0.48 | -0.04 | 0.03 | -0.01 | 5/23/2025 | 5/27/2025 1:59:02 PM EST |
| 19.00 | 0.10 | 0.20 | 0.20 | 0.00 | 0.00% | 0 | 84 | 0.40 | -0.08 | 0.05 | -0.01 | 5/23/2025 | 5/27/2025 1:59:02 PM EST |
| 20.00 | 0.20 | 0.30 | 0.33 | 0.00 | 0.00% | 0 | 106 | 0.37 | -0.14 | 0.07 | -0.01 | 5/23/2025 | 5/27/2025 1:59:02 PM EST |
| 21.00 | 0.35 | 0.45 | 0.40 | -0.16 | -28.58% | 2 | 76 | 0.34 | -0.22 | 0.10 | -0.01 | 5/27/2025 | 5/27/2025 1:59:02 PM EST |
| 22.00 | 0.60 | 0.70 | 0.65 | -0.15 | -18.75% | 8 | 3,174 | 0.32 | -0.33 | 0.13 | -0.01 | 5/27/2025 | 5/27/2025 1:59:02 PM EST |
| 23.00 | 1.00 | 1.10 | 1.09 | -0.12 | -9.92% | 1 | 285 | 0.30 | -0.48 | 0.16 | -0.01 | 5/27/2025 | 5/27/2025 1:59:02 PM EST |
| 24.00 | 1.50 | 1.60 | 1.84 | 0.00 | 0.00% | 0 | 85 | 0.28 | -0.64 | 0.16 | -0.01 | 5/21/2025 | 5/27/2025 1:59:02 PM EST |
| 25.00 | 2.20 | 2.35 | 2.58 | 0.00 | 0.00% | 0 | 15 | 0.26 | -0.78 | 0.13 | -0.01 | 5/21/2025 | 5/27/2025 1:59:02 PM EST |
| 26.00 | 2.75 | 4.00 | 2.90 | 0.00 | 0.00% | 0 | 2 | 0.59 | -0.88 | 0.09 | 0.00 | 5/8/2025 | 5/27/2025 1:59:02 PM EST |
| 27.00 | 3.10 | 5.70 | 4.66 | 0.00 | 0.00% | 0 | 0 | 0.89 | -0.94 | 0.05 | 0.00 | 5/14/2025 | 5/27/2025 1:59:02 PM EST |
| 28.00 | 3.60 | 6.40 | 4.77 | 0.00 | 0.00% | 0 | 3 | 0.87 | -0.97 | 0.03 | 0.00 | 5/12/2025 | 5/27/2025 1:59:02 PM EST |
| 29.00 | 4.40 | 8.20 | % | 0 | 0 | 1.19 | -0.99 | 0.01 | 0.00 | 5/27/2025 1:59:02 PM EST | |||
| 30.00 | 6.20 | 8.70 | % | 0 | 0 | 1.10 | -1.00 | 0.01 | 0.00 | 5/27/2025 1:59:02 PM EST | |||
| 31.00 | 6.50 | 10.20 | % | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:02 PM EST | |||
| 32.00 | 8.20 | 10.70 | % | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:02 PM EST | |||
| 33.00 | 8.70 | 12.00 | % | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:02 PM EST | |||
| 34.00 | 10.30 | 12.60 | % | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:02 PM EST | |||
| 35.00 | 11.30 | 13.70 | % | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:02 PM EST |