Options Chain for CONAGRA BRANDS INC COM (CAG) - $19.40 as of 7/25/2025 8:02:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 9.00 | 8.50 | 11.70 | 10.10 | % | 1.12 | 0 | 0 | 3.33 | 1.00 | 0.00 | 0.00 | 7/25/2025 3:59:59 PM EST | |||
| 10.00 | 7.30 | 10.00 | 8.65 | % | 0.86 | 0 | 0 | 2.35 | 1.00 | 0.00 | 0.00 | 7/25/2025 3:59:59 PM EST | |||
| 11.00 | 6.50 | 9.60 | 8.05 | % | 0.73 | 0 | 0 | 2.58 | 1.00 | 0.00 | 0.00 | 7/25/2025 3:59:59 PM EST | |||
| 12.00 | 5.30 | 9.00 | 7.15 | % | 0.60 | 0 | 0 | 2.58 | 1.00 | 0.00 | 0.00 | 7/25/2025 3:59:59 PM EST | |||
| 13.00 | 4.30 | 7.30 | 5.80 | % | 0.45 | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 7/25/2025 3:59:59 PM EST | |||
| 14.00 | 3.30 | 6.40 | 4.85 | % | 0.35 | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 7/25/2025 3:59:59 PM EST | |||
| 15.00 | 2.30 | 5.00 | 3.65 | 4.16 | % | 0.24 | 6 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 7/25/2025 | 7/25/2025 3:59:59 PM EST | |
| 16.00 | 1.95 | 5.20 | 3.58 | % | 0.22 | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 7/25/2025 3:59:59 PM EST | |||
| 17.00 | 1.05 | 2.50 | 1.78 | 2.50 | 0.00 | 0.00% | 0.10 | 0 | 7 | 0.56 | 0.95 | 0.16 | 0.00 | 7/14/2025 | 7/25/2025 3:59:59 PM EST |
| 18.00 | 1.10 | 1.45 | 1.28 | 1.40 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.69 | 0.80 | 0.25 | 0.00 | 7/22/2025 | 7/25/2025 3:59:59 PM EST |
| 19.00 | 0.50 | 0.65 | 0.58 | 0.55 | -0.47 | -46.08% | 0.03 | 11 | 50 | 0.25 | 0.53 | 0.30 | -0.01 | 7/25/2025 | 7/25/2025 3:59:59 PM EST |
| 20.00 | 0.15 | 0.25 | 0.20 | 0.24 | -0.07 | -22.59% | 0.01 | 11 | 73 | 0.24 | 0.26 | 0.23 | 0.00 | 7/25/2025 | 7/25/2025 3:59:59 PM EST |
| 21.00 | 0.00 | 0.15 | 0.08 | 0.10 | -0.10 | -50.00% | 0.00 | 9 | 153 | 0.25 | 0.10 | 0.12 | 0.00 | 7/25/2025 | 7/25/2025 3:59:59 PM EST |
| 22.00 | 0.00 | 0.75 | 0.38 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.75 | 0.03 | 0.04 | 0.00 | 7/21/2025 | 7/25/2025 3:59:59 PM EST |
| 23.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.44 | 0.01 | 0.01 | 0.00 | 7/25/2025 3:59:59 PM EST | |||
| 24.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 7/25/2025 3:59:59 PM EST | |||
| 25.00 | 0.00 | 1.00 | 0.50 | % | 0.02 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 7/25/2025 3:59:59 PM EST | |||
| 26.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 7/25/2025 3:59:59 PM EST | |||
| 27.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 7/25/2025 3:59:59 PM EST | |||
| 28.00 | 0.00 | 0.85 | 0.43 | % | 0.02 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 7/25/2025 3:59:59 PM EST | |||
| 29.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 7/25/2025 3:59:59 PM EST | |||
| 30.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 7/25/2025 3:59:59 PM EST | |||
| 35.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 7/25/2025 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 9.00 | 0.00 | 0.95 | 0.48 | % | 0.05 | 0 | 0 | 2.59 | 0.00 | 0.00 | 0.00 | 7/25/2025 3:59:59 PM EST | |||
| 10.00 | 0.00 | 0.95 | 0.48 | % | 0.05 | 0 | 0 | 2.30 | 0.00 | 0.00 | 0.00 | 7/25/2025 3:59:59 PM EST | |||
| 11.00 | 0.00 | 1.00 | 0.50 | % | 0.05 | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 7/25/2025 3:59:59 PM EST | |||
| 12.00 | 0.00 | 1.00 | 0.50 | % | 0.04 | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 7/25/2025 3:59:59 PM EST | |||
| 13.00 | 0.00 | 1.00 | 0.50 | % | 0.04 | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 7/25/2025 3:59:59 PM EST | |||
| 14.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 7/25/2025 3:59:59 PM EST | |||
| 15.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 7/25/2025 3:59:59 PM EST | |||
| 16.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.58 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 7/25/2025 3:59:59 PM EST |
| 17.00 | 0.10 | 0.20 | 0.15 | 0.15 | +0.05 | +50.00% | 0.01 | 5 | 38 | 0.33 | -0.05 | 0.16 | 0.00 | 7/25/2025 | 7/25/2025 3:59:59 PM EST |
| 18.00 | 0.20 | 0.35 | 0.28 | 0.30 | +0.10 | +50.00% | 0.02 | 8 | 25 | 0.27 | -0.20 | 0.25 | 0.00 | 7/25/2025 | 7/25/2025 3:59:59 PM EST |
| 19.00 | 0.55 | 0.70 | 0.63 | 0.70 | +0.10 | +16.67% | 0.03 | 40 | 53 | 0.25 | -0.47 | 0.30 | -0.01 | 7/25/2025 | 7/25/2025 3:59:59 PM EST |
| 20.00 | 1.20 | 1.35 | 1.28 | 1.27 | +0.10 | +8.55% | 0.06 | 3 | 10 | 0.43 | -0.74 | 0.23 | 0.00 | 7/25/2025 | 7/25/2025 3:59:59 PM EST |
| 21.00 | 1.20 | 3.30 | 2.25 | 2.25 | +0.51 | +29.31% | 0.11 | 1 | 7 | 0.99 | -0.90 | 0.12 | 0.00 | 7/25/2025 | 7/25/2025 3:59:59 PM EST |
| 22.00 | 1.15 | 5.20 | 3.18 | % | 0.14 | 0 | 0 | 1.38 | -0.97 | 0.04 | 0.00 | 7/25/2025 3:59:59 PM EST | |||
| 23.00 | 2.10 | 6.20 | 4.15 | 4.50 | 0.00 | 0.00% | 0.18 | 0 | 1 | 1.50 | -0.99 | 0.01 | 0.00 | 7/18/2025 | 7/25/2025 3:59:59 PM EST |
| 24.00 | 3.10 | 7.20 | 5.15 | % | 0.21 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 7/25/2025 3:59:59 PM EST | |||
| 25.00 | 4.30 | 7.40 | 5.85 | % | 0.23 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 7/25/2025 3:59:59 PM EST | |||
| 26.00 | 5.10 | 9.20 | 7.15 | % | 0.28 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 7/25/2025 3:59:59 PM EST | |||
| 27.00 | 6.10 | 10.20 | 8.15 | % | 0.30 | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 7/25/2025 3:59:59 PM EST | |||
| 28.00 | 7.00 | 11.20 | 9.10 | % | 0.33 | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 7/25/2025 3:59:59 PM EST | |||
| 29.00 | 8.00 | 12.20 | 10.10 | % | 0.35 | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 7/25/2025 3:59:59 PM EST | |||
| 30.00 | 9.00 | 12.40 | 10.70 | % | 0.36 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 7/25/2025 3:59:59 PM EST | |||
| 35.00 | 14.80 | 17.20 | 16.00 | % | 0.46 | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 7/25/2025 3:59:59 PM EST |