Options Chain for CONAGRA BRANDS INC COM (CAG) - $21.50 as of 6/19/2025 2:12:07 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 6.60 | 10.60 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:54 PM EST | |||
| 14.00 | 5.40 | 9.60 | % | 0 | 0 | 9.74 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:54 PM EST | |||
| 15.00 | 4.60 | 8.60 | 10.80 | 0.00 | 0.00% | 0 | 0 | 8.76 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 6/18/2025 3:28:54 PM EST |
| 16.00 | 3.40 | 7.60 | % | 0 | 0 | 7.84 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:54 PM EST | |||
| 17.00 | 2.40 | 6.60 | 4.76 | -2.14 | -31.02% | 4 | 0 | 6.97 | 1.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:28:54 PM EST |
| 17.50 | 1.90 | 6.10 | % | 0 | 0 | 6.55 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:54 PM EST | |||
| 18.00 | 1.40 | 5.60 | % | 0 | 0 | 6.13 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:54 PM EST | |||
| 18.50 | 0.90 | 5.10 | % | 0 | 0 | 5.72 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:54 PM EST | |||
| 19.00 | 0.40 | 4.60 | 2.60 | 0.00 | 0.00% | 0 | 2 | 5.32 | 1.00 | 0.00 | 0.00 | 6/16/2025 | 6/18/2025 3:28:54 PM EST |
| 19.50 | 0.75 | 4.10 | % | 0 | 0 | 3.16 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:54 PM EST | |||
| 20.00 | 1.35 | 1.80 | 1.77 | 0.00 | 0.00% | 0 | 155 | 0.83 | 1.00 | 0.01 | 0.00 | 6/17/2025 | 6/18/2025 3:28:54 PM EST |
| 20.50 | 0.05 | 2.80 | 1.13 | 0.00 | 0.00% | 0 | 22 | 3.53 | 0.99 | 0.04 | 0.00 | 6/16/2025 | 6/18/2025 3:28:54 PM EST |
| 21.00 | 0.35 | 0.80 | 0.72 | +0.07 | +10.77% | 5 | 22 | 0.69 | 0.87 | 0.44 | -0.03 | 6/18/2025 | 6/18/2025 3:28:54 PM EST |
| 21.50 | 0.00 | 0.35 | 0.15 | -0.08 | -34.79% | 12 | 30 | 0.30 | 0.52 | 0.98 | -0.04 | 6/18/2025 | 6/18/2025 3:28:54 PM EST |
| 22.00 | 0.00 | 0.05 | 0.03 | -0.04 | -57.15% | 45 | 429 | 0.32 | 0.12 | 0.51 | -0.02 | 6/18/2025 | 6/18/2025 3:28:54 PM EST |
| 22.50 | 0.00 | 0.05 | 0.04 | +0.03 | +300.00% | 4 | 194 | 0.51 | 0.01 | 0.07 | 0.00 | 6/18/2025 | 6/18/2025 3:28:54 PM EST |
| 23.00 | 0.00 | 0.10 | 0.05 | -0.05 | -50.00% | 8 | 699 | 0.83 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:28:54 PM EST |
| 23.50 | 0.00 | 0.95 | 0.03 | 0.00 | 0.00% | 0 | 115 | 0.84 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/18/2025 3:28:54 PM EST |
| 24.00 | 0.00 | 0.20 | 0.05 | +0.01 | +25.00% | 125 | 1,045 | 1.32 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:28:54 PM EST |
| 24.50 | 0.00 | 0.65 | 0.08 | 0.00 | 0.00% | 0 | 18 | 2.92 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 6/18/2025 3:28:54 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | -0.02 | -40.00% | 5 | 814 | 1.26 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:28:54 PM EST |
| 25.50 | 0.00 | 0.65 | % | 0 | 0 | 2.95 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:54 PM EST | |||
| 26.00 | 0.00 | 0.10 | 0.03 | 0.00 | 0.00% | 0 | 894 | 1.75 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/18/2025 3:28:54 PM EST |
| 26.50 | 0.00 | 0.65 | % | 0 | 0 | 3.30 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:54 PM EST | |||
| 27.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 4,648 | 1.74 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 6/18/2025 3:28:54 PM EST |
| 27.50 | 0.00 | 0.65 | % | 0 | 0 | 3.63 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:54 PM EST | |||
| 28.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 1 | 1,175 | 1.96 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:28:54 PM EST |
| 28.50 | 0.00 | 0.65 | % | 0 | 0 | 3.93 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:54 PM EST | |||
| 29.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 1,805 | 2.16 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 6/18/2025 3:28:54 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 1,908 | 2.36 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 6/18/2025 3:28:54 PM EST |
| 31.00 | 0.00 | 0.30 | 0.25 | 0.00 | 0.00% | 0 | 286 | 5.26 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 6/18/2025 3:28:54 PM EST |
| 32.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 1,688 | 2.72 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 6/18/2025 3:28:54 PM EST |
| 33.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 97 | 2.89 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 6/18/2025 3:28:54 PM EST |
| 34.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 65 | 3.06 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 6/18/2025 3:28:54 PM EST |
| 35.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 26 | 3.21 | 0.00 | 0.00 | 0.00 | 1/29/2025 | 6/18/2025 3:28:54 PM EST |
| 36.00 | 0.00 | 0.05 | 0.20 | 0.00 | 0.00% | 0 | 1 | 3.36 | 0.00 | 0.00 | 0.00 | 10/28/2024 | 6/18/2025 3:28:54 PM EST |
| 37.00 | 0.00 | 0.85 | % | 0 | 0 | 5.93 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:54 PM EST | |||
| 38.00 | 0.00 | 0.65 | % | 0 | 0 | 6.84 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:54 PM EST | |||
| 40.00 | 0.00 | 0.05 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:54 PM EST | |||
| 45.00 | 0.00 | 0.65 | 0.10 | 0.00 | 0.00% | 0 | 14 | 0.00 | 0.00 | 0.00 | 0.00 | 12/9/2024 | 6/18/2025 3:28:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 0.00 | 0.65 | 0.10 | 0.00 | 0.00% | 0 | 1 | 6.63 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 6/18/2025 3:28:54 PM EST |
| 14.00 | 0.00 | 0.65 | 0.30 | 0.00 | 0.00% | 0 | 1 | 6.79 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 6/18/2025 3:28:54 PM EST |
| 15.00 | 0.00 | 0.50 | 0.17 | 0.00 | 0.00% | 0 | 4 | 4.74 | 0.00 | 0.00 | 0.00 | 6/4/2025 | 6/18/2025 3:28:54 PM EST |
| 16.00 | 0.00 | 0.65 | 0.42 | 0.00 | 0.00% | 0 | 1 | 5.30 | 0.00 | 0.00 | 0.00 | 6/4/2025 | 6/18/2025 3:28:54 PM EST |
| 17.00 | 0.00 | 0.65 | % | 0 | 0 | 3.90 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:54 PM EST | |||
| 17.50 | 0.00 | 0.65 | % | 0 | 0 | 3.59 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:54 PM EST | |||
| 18.00 | 0.00 | 0.05 | 0.38 | 0.00 | 0.00% | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 4/1/2025 | 6/18/2025 3:28:54 PM EST |
| 18.50 | 0.00 | 0.65 | % | 0 | 0 | 3.59 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:54 PM EST | |||
| 19.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 104 | 1.12 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 6/18/2025 3:28:54 PM EST |
| 19.50 | 0.00 | 0.75 | 0.14 | 0.00 | 0.00% | 0 | 1 | 0.93 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/18/2025 3:28:54 PM EST |
| 20.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 1 | 105 | 0.75 | 0.00 | 0.01 | 0.00 | 6/18/2025 | 6/18/2025 3:28:54 PM EST |
| 20.50 | 0.00 | 0.85 | 0.05 | 0.00 | 0.00% | 0 | 180 | 1.99 | -0.01 | 0.04 | 0.00 | 6/13/2025 | 6/18/2025 3:28:54 PM EST |
| 21.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 301 | 0.35 | -0.13 | 0.44 | -0.03 | 6/17/2025 | 6/18/2025 3:28:54 PM EST |
| 21.50 | 0.10 | 0.20 | 0.10 | -0.07 | -41.18% | 7 | 194 | 0.17 | -0.48 | 0.98 | -0.04 | 6/18/2025 | 6/18/2025 3:28:54 PM EST |
| 22.00 | 0.45 | 0.55 | 0.50 | 0.00 | 0.00% | 53 | 820 | 0.37 | -0.88 | 0.51 | -0.02 | 6/18/2025 | 6/18/2025 3:28:54 PM EST |
| 22.50 | 0.95 | 1.25 | 0.98 | +0.08 | +8.89% | 7 | 348 | 0.58 | -0.99 | 0.07 | 0.00 | 6/18/2025 | 6/18/2025 3:28:54 PM EST |
| 23.00 | 1.45 | 1.55 | 1.45 | -0.01 | -0.69% | 61 | 713 | 0.76 | -1.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:28:54 PM EST |
| 23.50 | 0.70 | 4.10 | 1.60 | 0.00 | 0.00% | 0 | 0 | 2.68 | -1.00 | 0.00 | 0.00 | 6/12/2025 | 6/18/2025 3:28:54 PM EST |
| 24.00 | 2.35 | 3.00 | 2.50 | +0.60 | +31.58% | 16 | 68 | 1.24 | -1.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:28:54 PM EST |
| 24.50 | 0.90 | 5.10 | % | 0 | 0 | 3.56 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:54 PM EST | |||
| 25.00 | 2.40 | 4.60 | 2.45 | 0.00 | 0.00% | 0 | 76 | 2.09 | -1.00 | 0.00 | 0.00 | 6/9/2025 | 6/18/2025 3:28:54 PM EST |
| 25.50 | 1.90 | 5.20 | % | 0 | 0 | 3.28 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:54 PM EST | |||
| 26.00 | 4.40 | 4.60 | 3.80 | 0.00 | 0.00% | 0 | 4,066 | 1.84 | -1.00 | 0.00 | 0.00 | 6/13/2025 | 6/18/2025 3:28:54 PM EST |
| 26.50 | 2.85 | 6.20 | % | 0 | 0 | 3.25 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:54 PM EST | |||
| 27.00 | 5.20 | 6.20 | 5.71 | 0.00 | 0.00% | 0 | 2 | 2.73 | -1.00 | 0.00 | 0.00 | 6/16/2025 | 6/18/2025 3:28:54 PM EST |
| 27.50 | 3.90 | 8.10 | % | 0 | 0 | 5.92 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:54 PM EST | |||
| 28.00 | 4.40 | 8.60 | 3.80 | 0.00 | 0.00% | 0 | 0 | 6.10 | -1.00 | 0.00 | 0.00 | 5/1/2025 | 6/18/2025 3:28:54 PM EST |
| 28.50 | 4.90 | 9.10 | % | 0 | 0 | 6.28 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:54 PM EST | |||
| 29.00 | 5.40 | 8.60 | 5.95 | 0.00 | 0.00% | 0 | 0 | 6.44 | -1.00 | 0.00 | 0.00 | 6/10/2025 | 6/18/2025 3:28:54 PM EST |
| 30.00 | 6.40 | 9.40 | 5.80 | 0.00 | 0.00% | 0 | 0 | 3.52 | -1.00 | 0.00 | 0.00 | 4/29/2025 | 6/18/2025 3:28:54 PM EST |
| 31.00 | 7.40 | 11.40 | 5.60 | 0.00 | 0.00% | 0 | 0 | 7.06 | -1.00 | 0.00 | 0.00 | 1/17/2025 | 6/18/2025 3:28:54 PM EST |
| 32.00 | 8.40 | 12.40 | 5.62 | 0.00 | 0.00% | 0 | 0 | 7.34 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 6/18/2025 3:28:54 PM EST |
| 33.00 | 9.40 | 13.40 | 4.20 | 0.00 | 0.00% | 0 | 0 | 7.61 | -1.00 | 0.00 | 0.00 | 10/23/2024 | 6/18/2025 3:28:54 PM EST |
| 34.00 | 10.40 | 14.40 | 8.50 | 0.00 | 0.00% | 0 | 0 | 7.87 | -1.00 | 0.00 | 0.00 | 1/17/2025 | 6/18/2025 3:28:54 PM EST |
| 35.00 | 11.40 | 15.60 | % | 0 | 0 | 8.11 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:54 PM EST | |||
| 36.00 | 12.40 | 16.40 | % | 0 | 0 | 8.34 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:54 PM EST | |||
| 37.00 | 13.40 | 17.60 | 9.47 | 0.00 | 0.00% | 0 | 0 | 8.56 | -1.00 | 0.00 | 0.00 | 12/31/2024 | 6/18/2025 3:28:54 PM EST |
| 38.00 | 14.40 | 18.60 | % | 0 | 0 | 8.78 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:54 PM EST | |||
| 40.00 | 16.40 | 20.50 | % | 0 | 0 | 9.19 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:54 PM EST | |||
| 45.00 | 21.40 | 25.40 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:54 PM EST |