Options Chain for CONAGRA BRANDS INC COM (CAG) - $19.52 as of 8/13/2025 8:31:01 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 | 8.60 | 11.40 | 10.00 | % | 1.11 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:53 PM EST | |||
| 10.00 | 7.60 | 10.50 | 9.05 | 9.39 | 0.00 | 0.00% | 0.91 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/29/2025 | 8/13/2025 3:59:53 PM EST |
| 11.00 | 7.30 | 9.90 | 8.60 | 8.34 | 0.00 | 0.00% | 0.78 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/29/2025 | 8/13/2025 3:59:53 PM EST |
| 12.00 | 5.60 | 7.80 | 6.70 | % | 0.56 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:53 PM EST | |||
| 12.50 | 6.20 | 8.00 | 7.10 | 6.65 | +0.11 | +1.69% | 0.57 | 1 | 5 | 7.86 | 1.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 3:59:53 PM EST |
| 13.00 | 5.50 | 7.80 | 6.65 | 6.35 | +0.18 | +2.92% | 0.51 | 1 | 5 | 7.68 | 1.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 3:59:53 PM EST |
| 13.50 | 4.90 | 6.70 | 5.80 | 5.18 | 0.00 | 0.00% | 0.43 | 0 | 2 | 9.31 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 8/13/2025 3:59:53 PM EST |
| 14.00 | 4.90 | 6.30 | 5.60 | 4.78 | 0.00 | 0.00% | 0.40 | 0 | 2 | 5.67 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 8/13/2025 3:59:53 PM EST |
| 14.50 | 4.20 | 6.00 | 5.10 | 4.26 | 0.00 | 0.00% | 0.35 | 0 | 1 | 6.32 | 1.00 | 0.00 | 0.00 | 8/5/2025 | 8/13/2025 3:59:53 PM EST |
| 15.00 | 3.70 | 5.50 | 4.60 | 3.89 | 0.00 | 0.00% | 0.31 | 0 | 1 | 5.15 | 1.00 | 0.00 | 0.00 | 8/5/2025 | 8/13/2025 3:59:53 PM EST |
| 15.50 | 3.00 | 5.20 | 4.10 | 2.88 | 0.00 | 0.00% | 0.26 | 0 | 1 | 5.47 | 1.00 | 0.00 | 0.00 | 8/4/2025 | 8/13/2025 3:59:53 PM EST |
| 16.00 | 2.95 | 4.00 | 3.48 | 3.50 | 0.00 | 0.00% | 0.22 | 0 | 0 | 3.11 | 1.00 | 0.00 | 0.00 | 7/14/2025 | 8/13/2025 3:59:53 PM EST |
| 16.50 | 2.40 | 3.50 | 2.95 | % | 0.18 | 0 | 0 | 2.79 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:53 PM EST | |||
| 17.00 | 1.00 | 4.40 | 2.70 | 2.30 | 0.00 | 0.00% | 0.16 | 0 | 3 | 5.87 | 1.00 | 0.00 | 0.00 | 8/8/2025 | 8/13/2025 3:59:53 PM EST |
| 17.50 | 0.85 | 3.40 | 2.13 | 1.80 | 0.00 | 0.00% | 0.12 | 0 | 0 | 4.05 | 1.00 | 0.00 | 0.00 | 7/29/2025 | 8/13/2025 3:59:53 PM EST |
| 18.00 | 0.35 | 2.85 | 1.60 | 1.30 | 0.00 | 0.00% | 0.09 | 0 | 14 | 3.55 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 8/13/2025 3:59:53 PM EST |
| 18.50 | 1.00 | 1.10 | 1.05 | 1.02 | +0.03 | +3.03% | 0.06 | 5 | 575 | 0.72 | 0.99 | 0.05 | 0.00 | 8/13/2025 | 8/13/2025 3:59:53 PM EST |
| 19.00 | 0.50 | 0.65 | 0.58 | 0.55 | 0.00 | 0.00% | 0.03 | 354 | 26,453 | 0.47 | 0.90 | 0.36 | -0.02 | 8/13/2025 | 8/13/2025 3:59:53 PM EST |
| 19.50 | 0.15 | 0.25 | 0.20 | 0.25 | +0.08 | +47.06% | 0.01 | 132 | 809 | 0.32 | 0.53 | 0.98 | -0.04 | 8/13/2025 | 8/13/2025 3:59:53 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.01 | -25.00% | 0.00 | 16 | 1,804 | 0.33 | 0.11 | 0.58 | -0.02 | 8/13/2025 | 8/13/2025 3:59:53 PM EST |
| 20.50 | 0.00 | 0.05 | 0.03 | 0.02 | -0.03 | -60.00% | 0.00 | 19 | 198 | 0.54 | 0.01 | 0.06 | 0.00 | 8/13/2025 | 8/13/2025 3:59:53 PM EST |
| 21.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.01 | -50.00% | 0.00 | 2 | 992 | 0.73 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 3:59:53 PM EST |
| 21.50 | 0.00 | 0.65 | 0.33 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 3 | 2.32 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 8/13/2025 3:59:53 PM EST |
| 22.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 431 | 1.07 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/13/2025 3:59:53 PM EST |
| 22.50 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 2.38 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:53 PM EST | |||
| 23.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,103 | 1.60 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/13/2025 3:59:53 PM EST |
| 23.50 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:53 PM EST | |||
| 24.00 | 0.00 | 0.10 | 0.05 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 39 | 1.90 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 8/13/2025 3:59:53 PM EST |
| 24.50 | 0.00 | 0.10 | 0.05 | 0.23 | % | 0.00 | 1 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 3:59:53 PM EST | |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.04 | +0.01 | +33.34% | 0.00 | 1 | 166 | 1.89 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 3:59:53 PM EST |
| 26.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.13 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 8/13/2025 3:59:53 PM EST |
| 27.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 3.64 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:53 PM EST | |||
| 28.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 3.38 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:53 PM EST | |||
| 29.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 4.00 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:53 PM EST | |||
| 30.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 3.33 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:53 PM EST | |||
| 31.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 5.78 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:53 PM EST | |||
| 31.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 5.90 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:53 PM EST | |||
| 32.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 5.76 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:53 PM EST | |||
| 32.50 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 5.59 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:53 PM EST | |||
| 33.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 5.85 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:53 PM EST | |||
| 33.50 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 4.77 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:53 PM EST | |||
| 34.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 4.38 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:53 PM EST | |||
| 35.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.00 | 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 | 0.95 | 0.48 | % | 0.05 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:53 PM EST | |||
| 10.00 | 0.00 | 0.95 | 0.48 | % | 0.05 | 0 | 0 | 0.00 | 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 | 0.00 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:53 PM EST | |||
| 12.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 7.10 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:53 PM EST | |||
| 12.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 6.67 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:53 PM EST | |||
| 13.00 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1 | 3.50 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 8/13/2025 3:59:53 PM EST |
| 13.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 5.83 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:53 PM EST | |||
| 14.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 1 | 5.44 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/13/2025 3:59:53 PM EST |
| 14.50 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 5.60 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:53 PM EST | |||
| 15.00 | 0.00 | 0.95 | 0.48 | 0.18 | 0.00 | 0.00% | 0.03 | 0 | 1 | 4.68 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 8/13/2025 3:59:53 PM EST |
| 15.50 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 4.81 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:53 PM EST | |||
| 16.00 | 0.00 | 0.40 | 0.20 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 3 | 3.04 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 8/13/2025 3:59:53 PM EST |
| 16.50 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:53 PM EST | |||
| 17.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5,714 | 1.51 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/13/2025 3:59:53 PM EST |
| 17.50 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 49 | 1.06 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/13/2025 3:59:53 PM EST |
| 18.00 | 0.00 | 0.55 | 0.28 | 0.03 | 0.00 | 0.00% | 0.02 | 1 | 1,413 | 0.85 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 3:59:53 PM EST |
| 18.50 | 0.00 | 0.05 | 0.03 | 0.01 | -0.04 | -80.00% | 0.00 | 2 | 836 | 0.63 | -0.01 | 0.05 | 0.00 | 8/13/2025 | 8/13/2025 3:59:53 PM EST |
| 19.00 | 0.00 | 0.25 | 0.13 | 0.01 | -0.06 | -85.72% | 0.01 | 54 | 4,174 | 0.75 | -0.10 | 0.36 | -0.02 | 8/13/2025 | 8/13/2025 3:59:53 PM EST |
| 19.50 | 0.00 | 0.20 | 0.10 | 0.14 | -0.01 | -6.67% | 0.01 | 11 | 114 | 0.19 | -0.47 | 0.98 | -0.04 | 8/13/2025 | 8/13/2025 3:59:53 PM EST |
| 20.00 | 0.45 | 0.55 | 0.50 | 0.37 | -0.16 | -30.19% | 0.03 | 32 | 543 | 0.39 | -0.89 | 0.58 | -0.02 | 8/13/2025 | 8/13/2025 3:59:53 PM EST |
| 20.50 | 0.05 | 1.85 | 0.95 | 2.05 | 0.00 | 0.00% | 0.05 | 0 | 0 | 2.26 | -0.99 | 0.06 | 0.00 | 7/31/2025 | 8/13/2025 3:59:53 PM EST |
| 21.00 | 1.15 | 1.70 | 1.43 | 1.40 | -0.60 | -30.00% | 0.07 | 24 | 95 | 0.82 | -1.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 3:59:53 PM EST |
| 21.50 | 0.75 | 2.80 | 1.78 | % | 0.08 | 0 | 0 | 2.74 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:53 PM EST | |||
| 22.00 | 1.50 | 3.30 | 2.40 | 3.15 | 0.00 | 0.00% | 0.11 | 0 | 12 | 3.00 | -1.00 | 0.00 | 0.00 | 7/30/2025 | 8/13/2025 3:59:53 PM EST |
| 22.50 | 1.40 | 3.90 | 2.65 | 3.74 | 0.00 | 0.00% | 0.12 | 0 | 1 | 3.43 | -1.00 | 0.00 | 0.00 | 7/30/2025 | 8/13/2025 3:59:53 PM EST |
| 23.00 | 2.90 | 3.70 | 3.30 | 3.58 | -0.12 | -3.25% | 0.14 | 1 | 20 | 1.49 | -1.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 3:59:53 PM EST |
| 23.50 | 2.40 | 4.80 | 3.60 | % | 0.15 | 0 | 0 | 3.68 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:53 PM EST | |||
| 24.00 | 3.50 | 4.70 | 4.10 | 4.50 | 0.00 | 0.00% | 0.17 | 0 | 0 | 2.50 | -1.00 | 0.00 | 0.00 | 7/10/2025 | 8/13/2025 3:59:53 PM EST |
| 24.50 | 3.70 | 6.80 | 5.25 | % | 0.21 | 0 | 0 | 5.98 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:53 PM EST | |||
| 25.00 | 3.50 | 6.10 | 4.80 | % | 0.19 | 0 | 0 | 3.11 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:53 PM EST | |||
| 26.00 | 4.80 | 8.10 | 6.45 | % | 0.25 | 0 | 0 | 3.42 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:53 PM EST | |||
| 27.00 | 5.90 | 9.40 | 7.65 | % | 0.28 | 0 | 0 | 7.12 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:53 PM EST | |||
| 28.00 | 7.50 | 9.50 | 8.50 | % | 0.30 | 0 | 0 | 5.69 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:53 PM EST | |||
| 29.00 | 8.60 | 10.30 | 9.45 | % | 0.33 | 0 | 0 | 5.55 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:53 PM EST | |||
| 30.00 | 8.90 | 12.40 | 10.65 | % | 0.36 | 0 | 0 | 8.08 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:53 PM EST | |||
| 31.00 | 9.90 | 13.40 | 11.65 | % | 0.38 | 0 | 0 | 8.36 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:53 PM EST | |||
| 31.50 | 11.10 | 13.30 | 12.20 | % | 0.39 | 0 | 0 | 7.32 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:53 PM EST | |||
| 32.00 | 11.20 | 13.80 | 12.50 | % | 0.39 | 0 | 0 | 7.65 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:53 PM EST | |||
| 32.50 | 11.20 | 14.40 | 12.80 | % | 0.39 | 0 | 0 | 7.57 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:53 PM EST | |||
| 33.00 | 12.20 | 14.90 | 13.55 | % | 0.41 | 0 | 0 | 7.91 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:53 PM EST | |||
| 33.50 | 12.60 | 15.30 | 13.95 | % | 0.42 | 0 | 0 | 8.03 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:53 PM EST | |||
| 34.00 | 13.00 | 16.10 | 14.55 | % | 0.43 | 0 | 0 | 8.95 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:53 PM EST | |||
| 35.00 | 14.50 | 17.40 | 15.95 | % | 0.46 | 0 | 0 | 9.38 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:53 PM EST |