Options Chain for CONAGRA BRANDS INC COM (CAG) - $19.50 as of 8/13/2025 3:11:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 9.00 | 8.70 | 11.10 | 9.90 | % | 1.10 | 0 | 0 | 3.25 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:53 PM EST | |||
| 10.00 | 8.40 | 11.60 | 10.00 | % | 1.00 | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:53 PM EST | |||
| 11.00 | 7.40 | 10.00 | 8.70 | % | 0.79 | 0 | 0 | 2.18 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:53 PM EST | |||
| 12.00 | 7.00 | 8.80 | 7.90 | % | 0.66 | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:53 PM EST | |||
| 13.00 | 5.80 | 7.80 | 6.80 | % | 0.52 | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:53 PM EST | |||
| 14.00 | 4.90 | 6.60 | 5.75 | % | 0.41 | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:53 PM EST | |||
| 15.00 | 4.10 | 5.80 | 4.95 | % | 0.33 | 0 | 0 | 1.11 | 0.99 | 0.01 | 0.00 | 8/13/2025 3:59:53 PM EST | |||
| 16.00 | 2.85 | 4.40 | 3.63 | % | 0.23 | 0 | 0 | 0.84 | 0.97 | 0.03 | 0.00 | 8/13/2025 3:59:53 PM EST | |||
| 17.00 | 2.30 | 3.20 | 2.75 | % | 0.16 | 0 | 0 | 0.59 | 0.91 | 0.07 | -0.01 | 8/13/2025 3:59:53 PM EST | |||
| 18.00 | 1.75 | 2.05 | 1.90 | 1.70 | 0.00 | 0.00% | 0.11 | 0 | 3 | 0.31 | 0.80 | 0.13 | -0.01 | 8/11/2025 | 8/13/2025 3:59:53 PM EST |
| 19.00 | 1.05 | 1.20 | 1.13 | 1.17 | +0.04 | +3.54% | 0.06 | 4 | 10 | 0.28 | 0.65 | 0.18 | -0.01 | 8/13/2025 | 8/13/2025 3:59:53 PM EST |
| 20.00 | 0.50 | 1.05 | 0.78 | 0.58 | -0.04 | -6.46% | 0.04 | 6 | 206 | 0.27 | 0.45 | 0.21 | -0.01 | 8/13/2025 | 8/13/2025 3:59:53 PM EST |
| 21.00 | 0.20 | 0.40 | 0.30 | 0.25 | +0.05 | +25.00% | 0.01 | 23 | 4 | 0.28 | 0.25 | 0.18 | -0.01 | 8/13/2025 | 8/13/2025 3:59:53 PM EST |
| 22.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 0.29 | 0.11 | 0.11 | 0.00 | 8/13/2025 3:59:53 PM EST | |||
| 23.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 0.43 | 0.04 | 0.06 | 0.00 | 8/13/2025 3:59:53 PM EST | |||
| 24.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.44 | 0.01 | 0.02 | 0.00 | 8/13/2025 3:59:53 PM EST | |||
| 25.00 | 0.00 | 1.05 | 0.53 | % | 0.02 | 0 | 0 | 0.93 | 0.00 | 0.01 | 0.00 | 8/13/2025 3:59:53 PM EST | |||
| 26.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:53 PM EST | |||
| 27.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:53 PM EST | |||
| 28.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:53 PM EST | |||
| 29.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:53 PM EST | |||
| 30.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:53 PM EST | |||
| 35.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:53 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 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:53 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:53 PM EST | |||
| 11.00 | 0.00 | 0.95 | 0.48 | % | 0.04 | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:53 PM EST | |||
| 12.00 | 0.00 | 0.95 | 0.48 | % | 0.04 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:53 PM EST | |||
| 13.00 | 0.00 | 0.95 | 0.48 | % | 0.04 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:53 PM EST | |||
| 14.00 | 0.00 | 1.05 | 0.53 | % | 0.04 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:53 PM EST | |||
| 15.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.01 | -0.01 | 0.01 | 0.00 | 8/13/2025 3:59:53 PM EST | |||
| 16.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.81 | -0.03 | 0.03 | 0.00 | 8/13/2025 3:59:53 PM EST | |||
| 17.00 | 0.00 | 0.30 | 0.15 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.47 | -0.09 | 0.07 | -0.01 | 8/7/2025 | 8/13/2025 3:59:53 PM EST |
| 18.00 | 0.00 | 0.40 | 0.20 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 61 | 0.35 | -0.20 | 0.13 | -0.01 | 8/12/2025 | 8/13/2025 3:59:53 PM EST |
| 19.00 | 0.40 | 0.55 | 0.48 | 0.45 | -0.21 | -31.82% | 0.03 | 3 | 32 | 0.28 | -0.35 | 0.18 | -0.01 | 8/13/2025 | 8/13/2025 3:59:53 PM EST |
| 20.00 | 0.80 | 1.00 | 0.90 | 0.98 | +0.04 | +4.26% | 0.04 | 1 | 7 | 0.26 | -0.55 | 0.21 | -0.01 | 8/13/2025 | 8/13/2025 3:59:53 PM EST |
| 21.00 | 1.45 | 1.70 | 1.58 | 1.55 | -0.37 | -19.28% | 0.08 | 2 | 20 | 0.24 | -0.75 | 0.18 | -0.01 | 8/13/2025 | 8/13/2025 3:59:53 PM EST |
| 22.00 | 2.00 | 2.85 | 2.43 | 2.80 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.49 | -0.89 | 0.11 | 0.00 | 8/11/2025 | 8/13/2025 3:59:53 PM EST |
| 23.00 | 1.60 | 4.10 | 2.85 | % | 0.12 | 0 | 0 | 0.70 | -0.96 | 0.06 | 0.00 | 8/13/2025 3:59:53 PM EST | |||
| 24.00 | 2.55 | 6.40 | 4.48 | % | 0.19 | 0 | 0 | 1.31 | -0.99 | 0.02 | 0.00 | 8/13/2025 3:59:53 PM EST | |||
| 25.00 | 3.80 | 6.90 | 5.35 | % | 0.21 | 0 | 0 | 1.17 | -1.00 | 0.01 | 0.00 | 8/13/2025 3:59:53 PM EST | |||
| 26.00 | 4.60 | 8.50 | 6.55 | % | 0.25 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:53 PM EST | |||
| 27.00 | 6.10 | 9.40 | 7.75 | % | 0.29 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:53 PM EST | |||
| 28.00 | 6.60 | 10.40 | 8.50 | % | 0.30 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:53 PM EST | |||
| 29.00 | 7.80 | 11.50 | 9.65 | 9.70 | 0.00 | 0.00% | 0.33 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 8/8/2025 | 8/13/2025 3:59:53 PM EST |
| 30.00 | 8.60 | 12.40 | 10.50 | % | 0.35 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:53 PM EST | |||
| 35.00 | 14.10 | 16.70 | 15.40 | % | 0.44 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:53 PM EST |