Options Chain for CONAGRA BRANDS INC COM (CAG) - $20.65 as of 7/8/2025 8:31:08 PM EST
Calls
Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
11.00 | 7.60 | 11.70 | 9.65 | % | 0.88 | 0 | 0 | 2.56 | 1.00 | 0.00 | 0.00 | 7/8/2025 4:00:00 PM EST | |||
12.00 | 6.60 | 10.00 | 8.30 | % | 0.69 | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 7/8/2025 4:00:00 PM EST | |||
13.00 | 5.70 | 9.30 | 7.50 | % | 0.58 | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 7/8/2025 4:00:00 PM EST | |||
14.00 | 4.70 | 8.70 | 6.70 | % | 0.48 | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 7/8/2025 4:00:00 PM EST | |||
15.00 | 3.90 | 7.40 | 5.65 | % | 0.38 | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 7/8/2025 4:00:00 PM EST | |||
16.00 | 2.80 | 6.60 | 4.70 | % | 0.29 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 7/8/2025 4:00:00 PM EST | |||
17.00 | 2.25 | 5.20 | 3.73 | % | 0.22 | 0 | 0 | 1.27 | 0.98 | 0.06 | 0.00 | 7/8/2025 4:00:00 PM EST | |||
18.00 | 2.15 | 3.60 | 2.88 | % | 0.16 | 0 | 0 | 0.54 | 0.90 | 0.10 | 0.00 | 7/8/2025 4:00:00 PM EST | |||
19.00 | 1.45 | 2.40 | 1.93 | % | 0.10 | 0 | 0 | 0.42 | 0.77 | 0.14 | -0.01 | 7/8/2025 4:00:00 PM EST | |||
20.00 | 1.05 | 1.35 | 1.20 | 1.13 | +0.06 | +5.61% | 0.06 | 17 | 1 | 0.33 | 0.61 | 0.18 | -0.01 | 7/8/2025 | 7/8/2025 4:00:00 PM EST |
21.00 | 0.55 | 0.70 | 0.63 | 0.69 | +0.08 | +13.12% | 0.03 | 1 | 11 | 0.30 | 0.43 | 0.19 | -0.01 | 7/8/2025 | 7/8/2025 4:00:00 PM EST |
22.00 | 0.25 | 0.40 | 0.33 | 0.25 | % | 0.02 | 1 | 0 | 0.30 | 0.25 | 0.16 | -0.01 | 7/8/2025 | 7/8/2025 4:00:00 PM EST | |
23.00 | 0.05 | 0.25 | 0.15 | % | 0.01 | 0 | 0 | 0.29 | 0.13 | 0.10 | 0.00 | 7/8/2025 4:00:00 PM EST | |||
24.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.37 | 0.06 | 0.06 | 0.00 | 7/8/2025 4:00:00 PM EST | |||
25.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.39 | 0.02 | 0.03 | 0.00 | 7/7/2025 | 7/8/2025 4:00:00 PM EST |
26.00 | 0.00 | 1.00 | 0.50 | % | 0.02 | 0 | 0 | 0.93 | 0.01 | 0.01 | 0.00 | 7/8/2025 4:00:00 PM EST | |||
27.00 | 0.00 | 1.00 | 0.50 | % | 0.02 | 0 | 0 | 1.00 | 0.00 | 0.01 | 0.00 | 7/8/2025 4:00:00 PM EST | |||
28.00 | 0.00 | 1.00 | 0.50 | % | 0.02 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 7/8/2025 4:00:00 PM EST | |||
29.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 7/8/2025 4:00:00 PM EST | |||
30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 7/8/2025 4:00:00 PM EST | |||
31.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 7/8/2025 4:00:00 PM EST |
Puts
Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
11.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 7/8/2025 4:00:00 PM EST | |||
12.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 7/8/2025 4:00:00 PM EST | |||
13.00 | 0.00 | 0.95 | 0.48 | % | 0.04 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 7/8/2025 4:00:00 PM EST | |||
14.00 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 7/8/2025 4:00:00 PM EST | |||
15.00 | 0.00 | 0.85 | 0.43 | % | 0.03 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 7/8/2025 4:00:00 PM EST | |||
16.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 7/8/2025 4:00:00 PM EST | |||
17.00 | 0.05 | 0.20 | 0.13 | % | 0.01 | 0 | 0 | 0.47 | -0.02 | 0.06 | 0.00 | 7/8/2025 4:00:00 PM EST | |||
18.00 | 0.05 | 0.25 | 0.15 | 0.20 | +0.02 | +11.12% | 0.01 | 1 | 4 | 0.36 | -0.10 | 0.10 | 0.00 | 7/8/2025 | 7/8/2025 4:00:00 PM EST |
19.00 | 0.25 | 0.45 | 0.35 | 0.35 | -0.04 | -10.26% | 0.02 | 2 | 1 | 0.32 | -0.23 | 0.14 | -0.01 | 7/8/2025 | 7/8/2025 4:00:00 PM EST |
20.00 | 0.60 | 0.75 | 0.68 | 0.82 | 0.00 | 0.00% | 0.03 | 0 | 8 | 0.31 | -0.39 | 0.18 | -0.01 | 7/7/2025 | 7/8/2025 4:00:00 PM EST |
21.00 | 1.10 | 1.30 | 1.20 | % | 0.06 | 0 | 0 | 0.31 | -0.57 | 0.19 | -0.01 | 7/8/2025 4:00:00 PM EST | |||
22.00 | 1.70 | 2.05 | 1.88 | % | 0.09 | 0 | 0 | 0.30 | -0.75 | 0.16 | -0.01 | 7/8/2025 4:00:00 PM EST | |||
23.00 | 1.75 | 3.70 | 2.73 | 2.85 | +0.24 | +9.20% | 0.12 | 1 | 3 | 0.41 | -0.87 | 0.10 | 0.00 | 7/8/2025 | 7/8/2025 4:00:00 PM EST |
24.00 | 2.05 | 4.80 | 3.43 | 3.83 | % | 0.14 | 1 | 0 | 0.83 | -0.94 | 0.06 | 0.00 | 7/8/2025 | 7/8/2025 4:00:00 PM EST | |
25.00 | 3.60 | 6.70 | 5.15 | % | 0.21 | 0 | 0 | 1.15 | -0.98 | 0.03 | 0.00 | 7/8/2025 4:00:00 PM EST | |||
26.00 | 3.60 | 7.60 | 5.60 | % | 0.22 | 0 | 0 | 1.27 | -0.99 | 0.01 | 0.00 | 7/8/2025 4:00:00 PM EST | |||
27.00 | 4.80 | 8.60 | 6.70 | % | 0.25 | 0 | 0 | 1.43 | -1.00 | 0.01 | 0.00 | 7/8/2025 4:00:00 PM EST | |||
28.00 | 5.60 | 9.60 | 7.60 | % | 0.27 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 7/8/2025 4:00:00 PM EST | |||
29.00 | 6.60 | 10.60 | 8.60 | % | 0.30 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 7/8/2025 4:00:00 PM EST | |||
30.00 | 7.60 | 11.60 | 9.60 | % | 0.32 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 7/8/2025 4:00:00 PM EST | |||
31.00 | 8.60 | 12.60 | 10.60 | % | 0.34 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 7/8/2025 4:00:00 PM EST |