Options Chain for CONAGRA BRANDS INC COM (CAG) - $17.77 as of 11/21/2025 8:30:49 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 | 8.10 | 9.20 | 8.65 | 9.45 | 0.00 | 0.00% | 0.96 | 0 | 0 | 4.27 | 1.00 | 0.00 | 0.00 | 10/27/2025 | 11/21/2025 3:59:57 PM EST |
| 9.50 | 7.60 | 8.70 | 8.15 | % | 0.86 | 0 | 0 | 3.99 | 1.00 | 0.00 | 0.00 | 11/21/2025 3:59:57 PM EST | |||
| 10.00 | 7.10 | 8.40 | 7.75 | % | 0.78 | 0 | 0 | 4.22 | 1.00 | 0.00 | 0.00 | 11/21/2025 3:59:57 PM EST | |||
| 10.50 | 6.60 | 7.70 | 7.15 | % | 0.68 | 0 | 0 | 3.48 | 1.00 | 0.00 | 0.00 | 11/21/2025 3:59:57 PM EST | |||
| 11.00 | 6.10 | 7.20 | 6.65 | % | 0.60 | 0 | 0 | 3.24 | 1.00 | 0.00 | 0.00 | 11/21/2025 3:59:57 PM EST | |||
| 11.50 | 5.60 | 6.60 | 6.10 | % | 0.53 | 0 | 0 | 2.78 | 1.00 | 0.00 | 0.00 | 11/21/2025 3:59:57 PM EST | |||
| 12.00 | 5.60 | 6.10 | 5.85 | % | 0.49 | 0 | 0 | 2.57 | 1.00 | 0.00 | 0.00 | 11/21/2025 3:59:57 PM EST | |||
| 12.50 | 5.10 | 5.80 | 5.45 | % | 0.44 | 0 | 0 | 2.77 | 1.00 | 0.00 | 0.00 | 11/21/2025 3:59:57 PM EST | |||
| 13.00 | 4.10 | 5.10 | 4.60 | % | 0.35 | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 11/21/2025 3:59:57 PM EST | |||
| 13.50 | 3.60 | 4.60 | 4.10 | % | 0.30 | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 11/21/2025 3:59:57 PM EST | |||
| 14.00 | 3.10 | 4.10 | 3.60 | % | 0.26 | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 11/21/2025 3:59:57 PM EST | |||
| 14.50 | 2.65 | 3.60 | 3.13 | % | 0.22 | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 11/21/2025 3:59:57 PM EST | |||
| 15.00 | 2.70 | 3.00 | 2.85 | 2.50 | 0.00 | 0.00% | 0.19 | 0 | 1 | 1.25 | 1.00 | 0.00 | 0.00 | 11/20/2025 | 11/21/2025 3:59:57 PM EST |
| 15.50 | 2.20 | 2.60 | 2.40 | % | 0.15 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 11/21/2025 3:59:57 PM EST | |||
| 16.00 | 1.70 | 2.10 | 1.90 | 1.50 | 0.00 | 0.00% | 0.12 | 0 | 80 | 1.06 | 1.00 | 0.00 | 0.00 | 11/4/2025 | 11/21/2025 3:59:57 PM EST |
| 16.50 | 1.20 | 1.65 | 1.43 | 0.97 | 0.00 | 0.00% | 0.09 | 0 | 6 | 0.94 | 1.00 | 0.07 | 0.00 | 11/20/2025 | 11/21/2025 3:59:57 PM EST |
| 17.00 | 0.75 | 1.10 | 0.93 | 0.99 | +0.52 | +110.64% | 0.05 | 9 | 2,103 | 0.69 | 0.91 | 0.30 | -0.01 | 11/21/2025 | 11/21/2025 3:59:57 PM EST |
| 17.50 | 0.35 | 0.45 | 0.40 | 0.40 | +0.18 | +81.82% | 0.02 | 386 | 467 | 0.32 | 0.68 | 0.62 | -0.01 | 11/21/2025 | 11/21/2025 3:59:57 PM EST |
| 18.00 | 0.10 | 0.20 | 0.15 | 0.13 | +0.06 | +85.72% | 0.01 | 926 | 797 | 0.26 | 0.34 | 0.65 | -0.01 | 11/21/2025 | 11/21/2025 3:59:57 PM EST |
| 18.50 | 0.00 | 0.05 | 0.03 | 0.10 | +0.05 | +100.00% | 0.00 | 241 | 593 | 0.28 | 0.10 | 0.31 | -0.01 | 11/21/2025 | 11/21/2025 3:59:57 PM EST |
| 19.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.03 | -60.00% | 0.00 | 1 | 572 | 0.39 | 0.02 | 0.07 | 0.00 | 11/21/2025 | 11/21/2025 3:59:57 PM EST |
| 19.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.50 | 0.00 | 0.01 | 0.00 | 11/20/2025 | 11/21/2025 3:59:57 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 195 | 0.59 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 11/21/2025 3:59:57 PM EST |
| 20.50 | 0.00 | 0.35 | 0.18 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.22 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 11/21/2025 3:59:57 PM EST |
| 21.00 | 0.00 | 0.25 | 0.13 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.18 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 11/21/2025 3:59:57 PM EST |
| 21.50 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 11/21/2025 3:59:57 PM EST | |||
| 22.00 | 0.00 | 0.25 | 0.13 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.39 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 11/21/2025 3:59:57 PM EST |
| 22.50 | 0.00 | 0.35 | 0.18 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.65 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 11/21/2025 3:59:57 PM EST |
| 23.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 11/21/2025 3:59:57 PM EST | |||
| 23.50 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 11/21/2025 3:59:57 PM EST | |||
| 24.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 11/21/2025 3:59:57 PM EST | |||
| 24.50 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 11/21/2025 3:59:57 PM EST | |||
| 25.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 11/21/2025 3:59:57 PM EST | |||
| 25.50 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 11/21/2025 3:59:57 PM EST | |||
| 26.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 2.24 | 0.00 | 0.00 | 0.00 | 11/21/2025 3:59:57 PM EST | |||
| 26.50 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 2.32 | 0.00 | 0.00 | 0.00 | 11/21/2025 3:59:57 PM EST | |||
| 27.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 11/21/2025 3:59:57 PM EST | |||
| 27.50 | 0.00 | 0.05 | 0.03 | 0.05 | % | 0.00 | 2 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 3:59:57 PM EST | |
| 28.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 11/21/2025 3:59:57 PM EST | |||
| 28.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 11/21/2025 3:59:57 PM EST | |||
| 29.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 11/21/2025 3:59:57 PM EST | |||
| 29.50 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 11/21/2025 3:59:57 PM EST | |||
| 30.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 11/21/2025 3:59:57 PM EST | |||
| 30.50 | 0.00 | 0.05 | 0.03 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.94 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/21/2025 3:59:57 PM EST |
| 31.00 | 0.00 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.99 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/21/2025 3:59:57 PM EST |
| 31.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 11/21/2025 3:59:57 PM EST | |||
| 32.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 11/21/2025 3:59:57 PM EST | |||
| 32.50 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 11/21/2025 3:59:57 PM EST | |||
| 33.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 11/21/2025 3:59:57 PM EST | |||
| 33.50 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 2.21 | 0.00 | 0.00 | 0.00 | 11/21/2025 3:59:57 PM EST | |||
| 35.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 2.33 | 0.00 | 0.00 | 0.00 | 11/21/2025 3:59:57 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 | 0.20 | 0.10 | 0.35 | % | 0.01 | 1 | 0 | 3.42 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 3:59:57 PM EST | |
| 9.50 | 0.00 | 0.20 | 0.10 | 0.35 | % | 0.01 | 1 | 0 | 3.37 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 3:59:57 PM EST | |
| 10.00 | 0.00 | 0.35 | 0.18 | % | 0.02 | 0 | 0 | 3.46 | 0.00 | 0.00 | 0.00 | 11/21/2025 3:59:57 PM EST | |||
| 10.50 | 0.00 | 0.35 | 0.18 | % | 0.02 | 0 | 0 | 3.22 | 0.00 | 0.00 | 0.00 | 11/21/2025 3:59:57 PM EST | |||
| 11.00 | 0.00 | 0.35 | 0.18 | % | 0.02 | 0 | 0 | 2.99 | 0.00 | 0.00 | 0.00 | 11/21/2025 3:59:57 PM EST | |||
| 11.50 | 0.00 | 0.35 | 0.18 | % | 0.02 | 0 | 0 | 2.77 | 0.00 | 0.00 | 0.00 | 11/21/2025 3:59:57 PM EST | |||
| 12.00 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 11/21/2025 3:59:57 PM EST | |||
| 12.50 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 2.36 | 0.00 | 0.00 | 0.00 | 11/21/2025 3:59:57 PM EST | |||
| 13.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 11/21/2025 3:59:57 PM EST | |||
| 13.50 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 11/21/2025 3:59:57 PM EST | |||
| 14.00 | 0.00 | 0.35 | 0.18 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.79 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 11/21/2025 3:59:57 PM EST |
| 14.50 | 0.00 | 0.35 | 0.18 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.60 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 11/21/2025 3:59:57 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 39 | 0.80 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 11/21/2025 3:59:57 PM EST |
| 15.50 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 931 | 0.67 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/21/2025 3:59:57 PM EST |
| 16.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.01 | -33.34% | 0.00 | 4 | 160 | 0.55 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 3:59:57 PM EST |
| 16.50 | 0.00 | 0.20 | 0.10 | 0.05 | -0.03 | -37.50% | 0.01 | 1 | 257 | 0.68 | 0.00 | 0.07 | 0.00 | 11/21/2025 | 11/21/2025 3:59:57 PM EST |
| 17.00 | 0.00 | 0.10 | 0.05 | 0.03 | -0.10 | -76.93% | 0.00 | 77 | 221 | 0.37 | -0.09 | 0.30 | -0.01 | 11/21/2025 | 11/21/2025 3:59:57 PM EST |
| 17.50 | 0.10 | 0.15 | 0.13 | 0.12 | -0.26 | -68.43% | 0.01 | 62 | 249 | 0.24 | -0.32 | 0.62 | -0.01 | 11/21/2025 | 11/21/2025 3:59:57 PM EST |
| 18.00 | 0.35 | 0.45 | 0.40 | 0.40 | -0.32 | -44.45% | 0.02 | 39 | 213 | 0.26 | -0.66 | 0.65 | -0.01 | 11/21/2025 | 11/21/2025 3:59:57 PM EST |
| 18.50 | 0.40 | 0.85 | 0.63 | 0.77 | -0.40 | -34.19% | 0.03 | 2 | 21 | 0.36 | -0.90 | 0.31 | -0.01 | 11/21/2025 | 11/21/2025 3:59:57 PM EST |
| 19.00 | 0.85 | 1.55 | 1.20 | 1.41 | -0.24 | -14.55% | 0.06 | 1 | 7 | 0.76 | -0.98 | 0.07 | 0.00 | 11/21/2025 | 11/21/2025 3:59:57 PM EST |
| 19.50 | 1.40 | 1.85 | 1.63 | % | 0.08 | 0 | 0 | 0.60 | -1.00 | 0.01 | 0.00 | 11/21/2025 3:59:57 PM EST | |||
| 20.00 | 1.90 | 2.50 | 2.20 | 2.80 | 0.00 | 0.00% | 0.11 | 0 | 9 | 0.96 | -1.00 | 0.00 | 0.00 | 10/29/2025 | 11/21/2025 3:59:57 PM EST |
| 20.50 | 2.40 | 2.85 | 2.63 | % | 0.13 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 11/21/2025 3:59:57 PM EST | |||
| 21.00 | 2.70 | 3.40 | 3.05 | % | 0.15 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 11/21/2025 3:59:57 PM EST | |||
| 21.50 | 3.40 | 3.90 | 3.65 | 3.24 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 10/24/2025 | 11/21/2025 3:59:57 PM EST |
| 22.00 | 3.90 | 4.40 | 4.15 | % | 0.19 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 11/21/2025 3:59:57 PM EST | |||
| 22.50 | 4.20 | 4.90 | 4.55 | % | 0.20 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 11/21/2025 3:59:57 PM EST | |||
| 23.00 | 4.90 | 5.40 | 5.15 | % | 0.22 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 11/21/2025 3:59:57 PM EST | |||
| 23.50 | 5.20 | 5.90 | 5.55 | % | 0.24 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 11/21/2025 3:59:57 PM EST | |||
| 24.00 | 5.70 | 6.40 | 6.05 | % | 0.25 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 11/21/2025 3:59:57 PM EST | |||
| 24.50 | 6.20 | 6.90 | 6.55 | % | 0.27 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 11/21/2025 3:59:57 PM EST | |||
| 25.00 | 6.70 | 7.40 | 7.05 | 7.10 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 10/14/2025 | 11/21/2025 3:59:57 PM EST |
| 25.50 | 7.10 | 7.90 | 7.50 | % | 0.29 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 11/21/2025 3:59:57 PM EST | |||
| 26.00 | 7.70 | 8.40 | 8.05 | % | 0.31 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 11/21/2025 3:59:57 PM EST | |||
| 26.50 | 8.20 | 8.90 | 8.55 | % | 0.32 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 11/21/2025 3:59:57 PM EST | |||
| 27.00 | 8.70 | 9.40 | 9.05 | 8.96 | 0.00 | 0.00% | 0.34 | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 10/28/2025 | 11/21/2025 3:59:57 PM EST |
| 27.50 | 9.40 | 9.90 | 9.65 | % | 0.35 | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 11/21/2025 3:59:57 PM EST | |||
| 28.00 | 9.80 | 10.40 | 10.10 | 9.87 | 0.00 | 0.00% | 0.36 | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 10/27/2025 | 11/21/2025 3:59:57 PM EST |
| 28.50 | 10.10 | 10.90 | 10.50 | % | 0.37 | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 11/21/2025 3:59:57 PM EST | |||
| 29.00 | 10.90 | 11.40 | 11.15 | % | 0.38 | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 11/21/2025 3:59:57 PM EST | |||
| 29.50 | 11.40 | 11.90 | 11.65 | % | 0.39 | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 11/21/2025 3:59:57 PM EST | |||
| 30.00 | 11.90 | 12.40 | 12.15 | % | 0.41 | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 11/21/2025 3:59:57 PM EST | |||
| 30.50 | 12.40 | 12.90 | 12.65 | % | 0.41 | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 11/21/2025 3:59:57 PM EST | |||
| 31.00 | 12.90 | 13.40 | 13.15 | % | 0.42 | 0 | 0 | 2.43 | -1.00 | 0.00 | 0.00 | 11/21/2025 3:59:57 PM EST | |||
| 31.50 | 13.40 | 13.90 | 13.65 | % | 0.43 | 0 | 0 | 2.49 | -1.00 | 0.00 | 0.00 | 11/21/2025 3:59:57 PM EST | |||
| 32.00 | 13.90 | 14.40 | 14.15 | % | 0.44 | 0 | 0 | 2.54 | -1.00 | 0.00 | 0.00 | 11/21/2025 3:59:57 PM EST | |||
| 32.50 | 14.40 | 14.90 | 14.65 | % | 0.45 | 0 | 0 | 2.59 | -1.00 | 0.00 | 0.00 | 11/21/2025 3:59:57 PM EST | |||
| 33.00 | 14.90 | 15.50 | 15.20 | % | 0.46 | 0 | 0 | 2.92 | -1.00 | 0.00 | 0.00 | 11/21/2025 3:59:57 PM EST | |||
| 33.50 | 15.40 | 15.90 | 15.65 | % | 0.47 | 0 | 0 | 2.69 | -1.00 | 0.00 | 0.00 | 11/21/2025 3:59:57 PM EST | |||
| 35.00 | 16.80 | 17.40 | 17.10 | % | 0.49 | 0 | 0 | 2.83 | -1.00 | 0.00 | 0.00 | 11/21/2025 3:59:57 PM EST |