Options Chain for CONAGRA BRANDS INC COM (CAG) - $23.86 as of 5/5/2025 2:41:50 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 7.20 | 9.80 | 8.10 | 0.00 | 0.00% | 0 | 0 | 5.41 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:49 PM EST |
| 16.00 | 6.30 | 8.90 | % | 0 | 0 | 5.04 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 16.50 | 5.30 | 8.30 | % | 0 | 0 | 4.61 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 17.00 | 4.60 | 8.50 | % | 0 | 0 | 4.82 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 17.50 | 4.20 | 7.00 | % | 0 | 0 | 4.41 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 18.00 | 4.30 | 6.60 | % | 0 | 0 | 3.57 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 18.50 | 3.80 | 5.90 | % | 0 | 0 | 3.63 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 19.00 | 3.30 | 6.50 | % | 0 | 0 | 2.98 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 19.50 | 2.45 | 5.50 | % | 0 | 0 | 3.17 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 20.00 | 1.95 | 5.40 | % | 0 | 0 | 3.69 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 20.50 | 1.75 | 4.00 | % | 0 | 0 | 2.33 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 21.00 | 0.80 | 4.30 | % | 0 | 0 | 2.96 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 21.50 | 0.75 | 2.55 | % | 0 | 0 | 1.15 | 1.00 | 0.01 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 22.00 | 0.50 | 1.75 | % | 0 | 0 | 0.97 | 0.97 | 0.08 | -0.01 | 5/5/2025 3:59:49 PM EST | |||
| 22.50 | 0.60 | 1.15 | % | 0 | 0 | 0.45 | 0.91 | 0.20 | -0.02 | 5/5/2025 3:59:49 PM EST | |||
| 23.00 | 0.30 | 0.70 | % | 0 | 0 | 0.19 | 0.76 | 0.39 | -0.04 | 5/5/2025 3:59:49 PM EST | |||
| 23.50 | 0.25 | 0.35 | 0.30 | -0.29 | -49.16% | 17 | 12 | 0.28 | 0.53 | 0.59 | -0.04 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 24.00 | 0.05 | 0.15 | 0.10 | -0.20 | -66.67% | 68 | 8 | 0.27 | 0.23 | 0.51 | -0.03 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 24.50 | 0.00 | 0.05 | 0.03 | -0.05 | -62.50% | 7 | 89 | 0.33 | 0.06 | 0.21 | -0.01 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 25.00 | 0.00 | 0.05 | 0.01 | -0.02 | -66.67% | 1 | 123 | 0.44 | 0.01 | 0.05 | 0.00 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 25.50 | 0.00 | 0.05 | 0.02 | -0.02 | -50.00% | 50 | 82 | 0.54 | 0.00 | 0.01 | 0.00 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 26.00 | 0.00 | 0.05 | 0.04 | -0.02 | -33.34% | 2 | 258 | 0.64 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 26.50 | 0.00 | 0.55 | 0.05 | 0.00 | 0.00% | 0 | 4 | 1.54 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 5/5/2025 3:59:49 PM EST |
| 27.00 | 0.00 | 0.55 | 0.10 | 0.00 | 0.00% | 0 | 28 | 1.67 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 5/5/2025 3:59:49 PM EST |
| 27.50 | 0.00 | 0.75 | % | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 28.00 | 0.00 | 0.35 | 0.13 | 0.00 | 0.00% | 0 | 32 | 1.62 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 5/5/2025 3:59:49 PM EST |
| 28.50 | 0.00 | 0.75 | % | 0 | 0 | 2.29 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 29.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 0 | 2.40 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 5/5/2025 3:59:49 PM EST |
| 29.50 | 0.00 | 0.75 | % | 0 | 0 | 2.51 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 30.00 | 0.00 | 0.05 | % | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 30.50 | 0.00 | 0.75 | % | 0 | 0 | 2.72 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 31.00 | 0.00 | 0.75 | % | 0 | 0 | 2.81 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 31.50 | 0.00 | 0.70 | % | 0 | 0 | 2.84 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 32.00 | 0.00 | 0.65 | % | 0 | 0 | 2.86 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 32.50 | 0.00 | 0.65 | % | 0 | 0 | 2.95 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 33.00 | 0.00 | 0.10 | % | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 34.00 | 0.00 | 0.65 | % | 0 | 0 | 3.20 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 35.00 | 0.00 | 0.65 | % | 0 | 0 | 3.36 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 36.00 | 0.00 | 0.05 | % | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 37.00 | 0.00 | 0.65 | % | 0 | 0 | 3.65 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.65 | % | 0 | 0 | 4.21 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 16.00 | 0.00 | 0.70 | % | 0 | 0 | 3.86 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 16.50 | 0.00 | 0.75 | % | 0 | 0 | 3.73 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 17.00 | 0.00 | 0.75 | % | 0 | 0 | 3.51 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 17.50 | 0.00 | 0.75 | % | 0 | 0 | 3.29 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 18.00 | 0.00 | 0.75 | % | 0 | 0 | 3.08 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 18.50 | 0.00 | 0.75 | % | 0 | 0 | 2.88 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 19.00 | 0.00 | 0.75 | % | 0 | 0 | 2.67 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 19.50 | 0.00 | 0.75 | % | 0 | 0 | 2.47 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 20.00 | 0.00 | 0.40 | % | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 20.50 | 0.00 | 0.75 | % | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 21.00 | 0.00 | 0.05 | 0.06 | 0.00 | 0.00% | 0 | 10 | 0.73 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 5/5/2025 3:59:49 PM EST |
| 21.50 | 0.00 | 0.45 | % | 0 | 0 | 1.29 | 0.00 | 0.01 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 22.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 22 | 0.49 | -0.03 | 0.08 | -0.01 | 5/2/2025 | 5/5/2025 3:59:49 PM EST |
| 22.50 | 0.00 | 0.15 | 0.06 | 0.00 | 0.00% | 51 | 8 | 0.46 | -0.09 | 0.20 | -0.02 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 23.00 | 0.05 | 0.15 | 0.10 | -0.01 | -9.10% | 29 | 35 | 0.30 | -0.24 | 0.39 | -0.04 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 23.50 | 0.20 | 0.35 | 0.23 | -0.01 | -4.17% | 131 | 134 | 0.30 | -0.47 | 0.59 | -0.04 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 24.00 | 0.55 | 0.65 | 0.38 | 0.00 | 0.00% | 0 | 103 | 0.31 | -0.77 | 0.51 | -0.03 | 5/2/2025 | 5/5/2025 3:59:49 PM EST |
| 24.50 | 0.45 | 1.25 | 0.97 | +0.24 | +32.88% | 25 | 64 | 0.48 | -0.94 | 0.21 | -0.01 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 25.00 | 0.45 | 2.60 | 1.44 | +0.84 | +140.00% | 1 | 6 | 1.76 | -0.99 | 0.05 | 0.00 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 25.50 | 0.80 | 3.20 | 2.00 | +1.04 | +108.34% | 1 | 2 | 0.73 | -1.00 | 0.01 | 0.00 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 26.00 | 0.70 | 3.80 | 1.05 | 0.00 | 0.00% | 0 | 1 | 2.31 | -1.00 | 0.00 | 0.00 | 4/7/2025 | 5/5/2025 3:59:49 PM EST |
| 26.50 | 1.05 | 4.80 | % | 0 | 0 | 2.99 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 27.00 | 2.00 | 4.70 | 2.72 | 0.00 | 0.00% | 0 | 0 | 2.49 | -1.00 | 0.00 | 0.00 | 4/25/2025 | 5/5/2025 3:59:49 PM EST |
| 27.50 | 2.15 | 4.90 | % | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 28.00 | 2.70 | 5.40 | % | 0 | 0 | 2.42 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 28.50 | 3.00 | 6.70 | % | 0 | 0 | 3.44 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 29.00 | 4.30 | 6.70 | % | 0 | 0 | 3.01 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 29.50 | 4.60 | 7.20 | % | 0 | 0 | 3.13 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 30.00 | 4.90 | 7.30 | % | 0 | 0 | 2.75 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 30.50 | 5.30 | 8.10 | % | 0 | 0 | 3.23 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 31.00 | 5.80 | 8.50 | % | 0 | 0 | 3.22 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 31.50 | 6.20 | 9.10 | % | 0 | 0 | 3.44 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 32.00 | 6.70 | 9.50 | % | 0 | 0 | 3.41 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 32.50 | 7.80 | 10.30 | % | 0 | 0 | 3.89 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 33.00 | 7.90 | 11.40 | % | 0 | 0 | 3.33 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 34.00 | 8.90 | 10.80 | % | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 35.00 | 9.60 | 12.40 | % | 0 | 0 | 3.82 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 36.00 | 10.80 | 13.40 | % | 0 | 0 | 3.97 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 37.00 | 11.90 | 15.20 | % | 0 | 0 | 5.16 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST |