Options Chain for CONAGRA BRANDS INC COM (CAG) - $21.49 as of 6/20/2025 8:41:47 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 5.50 | 9.60 | % | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:53 PM EST | |||
| 15.00 | 4.60 | 8.30 | % | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:53 PM EST | |||
| 16.00 | 3.60 | 7.20 | % | 0 | 0 | 1.36 | 0.98 | 0.02 | 0.00 | 6/20/2025 3:59:53 PM EST | |||
| 17.00 | 3.00 | 6.30 | % | 0 | 0 | 1.24 | 0.93 | 0.04 | 0.00 | 6/20/2025 3:59:53 PM EST | |||
| 18.00 | 2.60 | 4.10 | % | 0 | 0 | 0.61 | 0.87 | 0.06 | -0.01 | 6/20/2025 3:59:53 PM EST | |||
| 19.00 | 2.65 | 3.00 | 2.52 | % | 2 | 0 | 0.38 | 0.80 | 0.08 | -0.01 | 6/20/2025 | 6/20/2025 3:59:53 PM EST | |
| 20.00 | 1.85 | 2.00 | % | 0 | 0 | 0.31 | 0.71 | 0.11 | -0.01 | 6/20/2025 3:59:53 PM EST | |||
| 21.00 | 1.15 | 1.30 | 1.15 | % | 1 | 0 | 0.29 | 0.59 | 0.14 | -0.01 | 6/20/2025 | 6/20/2025 3:59:53 PM EST | |
| 22.00 | 0.65 | 0.80 | 0.70 | % | 25 | 0 | 0.28 | 0.44 | 0.15 | -0.01 | 6/20/2025 | 6/20/2025 3:59:53 PM EST | |
| 23.00 | 0.30 | 0.45 | 0.39 | % | 23 | 0 | 0.27 | 0.31 | 0.14 | -0.01 | 6/20/2025 | 6/20/2025 3:59:53 PM EST | |
| 24.00 | 0.10 | 0.40 | % | 0 | 0 | 0.30 | 0.20 | 0.11 | -0.01 | 6/20/2025 3:59:53 PM EST | |||
| 25.00 | 0.00 | 0.35 | 0.10 | -0.07 | -41.18% | 5 | 5 | 0.41 | 0.12 | 0.08 | 0.00 | 6/20/2025 | 6/20/2025 3:59:53 PM EST |
| 26.00 | 0.00 | 0.15 | 0.05 | % | 1 | 0 | 0.37 | 0.07 | 0.05 | 0.00 | 6/20/2025 | 6/20/2025 3:59:53 PM EST | |
| 27.00 | 0.00 | 1.05 | % | 0 | 0 | 0.81 | 0.03 | 0.03 | 0.00 | 6/20/2025 3:59:53 PM EST | |||
| 28.00 | 0.00 | 1.00 | % | 0 | 0 | 0.86 | 0.02 | 0.02 | 0.00 | 6/20/2025 3:59:53 PM EST | |||
| 29.00 | 0.00 | 1.00 | % | 0 | 0 | 0.92 | 0.01 | 0.01 | 0.00 | 6/20/2025 3:59:53 PM EST | |||
| 30.00 | 0.00 | 0.95 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 0.00 | 1.05 | % | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:53 PM EST | |||
| 15.00 | 0.00 | 0.95 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:53 PM EST | |||
| 16.00 | 0.00 | 0.85 | % | 0 | 0 | 0.97 | -0.02 | 0.02 | 0.00 | 6/20/2025 3:59:53 PM EST | |||
| 17.00 | 0.05 | 0.35 | % | 0 | 0 | 0.47 | -0.07 | 0.04 | 0.00 | 6/20/2025 3:59:53 PM EST | |||
| 18.00 | 0.10 | 0.25 | 0.16 | % | 1 | 0 | 0.39 | -0.13 | 0.06 | -0.01 | 6/20/2025 | 6/20/2025 3:59:53 PM EST | |
| 19.00 | 0.25 | 0.35 | % | 0 | 0 | 0.36 | -0.20 | 0.08 | -0.01 | 6/20/2025 3:59:53 PM EST | |||
| 20.00 | 0.40 | 0.55 | 0.40 | -0.05 | -11.12% | 11 | 1 | 0.33 | -0.29 | 0.11 | -0.01 | 6/20/2025 | 6/20/2025 3:59:53 PM EST |
| 21.00 | 0.75 | 0.95 | % | 0 | 0 | 0.33 | -0.41 | 0.14 | -0.01 | 6/20/2025 3:59:53 PM EST | |||
| 22.00 | 1.25 | 1.50 | 1.25 | -0.02 | -1.58% | 43 | 1 | 0.34 | -0.56 | 0.15 | -0.01 | 6/20/2025 | 6/20/2025 3:59:53 PM EST |
| 23.00 | 1.90 | 2.15 | 2.07 | +0.07 | +3.50% | 7 | 10 | 0.33 | -0.69 | 0.14 | -0.01 | 6/20/2025 | 6/20/2025 3:59:53 PM EST |
| 24.00 | 2.60 | 3.00 | % | 0 | 0 | 0.32 | -0.80 | 0.11 | -0.01 | 6/20/2025 3:59:53 PM EST | |||
| 25.00 | 2.25 | 5.40 | % | 0 | 0 | 0.96 | -0.88 | 0.08 | 0.00 | 6/20/2025 3:59:53 PM EST | |||
| 26.00 | 3.60 | 6.40 | % | 0 | 0 | 1.04 | -0.93 | 0.05 | 0.00 | 6/20/2025 3:59:53 PM EST | |||
| 27.00 | 3.70 | 6.10 | % | 0 | 0 | 1.25 | -0.97 | 0.03 | 0.00 | 6/20/2025 3:59:53 PM EST | |||
| 28.00 | 4.70 | 8.80 | % | 0 | 0 | 1.32 | -0.98 | 0.02 | 0.00 | 6/20/2025 3:59:53 PM EST | |||
| 29.00 | 5.70 | 9.70 | % | 0 | 0 | 1.36 | -0.99 | 0.01 | 0.00 | 6/20/2025 3:59:53 PM EST | |||
| 30.00 | 6.70 | 10.70 | % | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:53 PM EST |