Options Chain for CONAGRA BRANDS INC COM (CAG) - $30.59 as of 5/3/2024 8:31:46 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 19.00 | 9.90 | 12.90 | % | 0 | 0 | 3.31 | 1.00 | 0.00 | 0.00 | 5/3/2024 4:00:03 PM EST | |||
| 20.00 | 9.50 | 12.10 | % | 0 | 0 | 3.28 | 1.00 | 0.00 | 0.00 | 5/3/2024 4:00:03 PM EST | |||
| 20.50 | 9.10 | 10.60 | % | 0 | 0 | 3.37 | 1.00 | 0.00 | 0.00 | 5/3/2024 4:00:03 PM EST | |||
| 21.00 | 8.00 | 10.90 | % | 0 | 0 | 2.78 | 1.00 | 0.00 | 0.00 | 5/3/2024 4:00:03 PM EST | |||
| 21.50 | 7.60 | 11.00 | % | 0 | 0 | 2.66 | 1.00 | 0.00 | 0.00 | 5/3/2024 4:00:03 PM EST | |||
| 22.00 | 7.30 | 10.60 | % | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 5/3/2024 4:00:03 PM EST | |||
| 22.50 | 7.80 | 10.10 | % | 0 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 5/3/2024 4:00:03 PM EST | |||
| 23.00 | 5.70 | 8.80 | % | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 5/3/2024 4:00:03 PM EST | |||
| 23.50 | 6.80 | 7.70 | % | 0 | 0 | 2.55 | 1.00 | 0.00 | 0.00 | 5/3/2024 4:00:03 PM EST | |||
| 24.00 | 5.00 | 7.20 | % | 0 | 0 | 2.25 | 1.00 | 0.00 | 0.00 | 5/3/2024 4:00:03 PM EST | |||
| 24.50 | 4.80 | 6.30 | % | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 5/3/2024 4:00:03 PM EST | |||
| 25.00 | 4.10 | 5.80 | % | 0 | 0 | 2.09 | 1.00 | 0.00 | -0.01 | 5/3/2024 4:00:03 PM EST | |||
| 25.50 | 3.40 | 5.30 | % | 0 | 0 | 1.97 | 1.00 | 0.00 | -0.01 | 5/3/2024 4:00:03 PM EST | |||
| 26.00 | 2.75 | 4.80 | % | 0 | 0 | 1.60 | 1.00 | 0.00 | -0.01 | 5/3/2024 4:00:03 PM EST | |||
| 26.50 | 2.55 | 4.30 | % | 0 | 0 | 0.92 | 1.00 | 0.00 | -0.01 | 5/3/2024 4:00:03 PM EST | |||
| 27.00 | 1.90 | 3.80 | % | 0 | 0 | 1.30 | 1.00 | 0.00 | -0.01 | 5/3/2024 4:00:03 PM EST | |||
| 27.50 | 1.45 | 4.20 | % | 0 | 0 | 0.74 | 1.00 | 0.00 | -0.01 | 5/3/2024 4:00:03 PM EST | |||
| 28.00 | 1.90 | 2.75 | % | 0 | 0 | 1.36 | 1.00 | 0.00 | -0.01 | 5/3/2024 4:00:03 PM EST | |||
| 28.50 | 0.35 | 2.25 | % | 0 | 0 | 0.89 | 1.00 | 0.01 | -0.01 | 5/3/2024 4:00:03 PM EST | |||
| 29.00 | 0.95 | 1.75 | 2.23 | 0.00 | 0.00% | 0 | 0 | 1.02 | 0.98 | 0.06 | -0.01 | 4/26/2024 | 5/3/2024 4:00:03 PM EST |
| 29.50 | 0.60 | 1.25 | 1.52 | 0.00 | 0.00% | 0 | 1 | 0.70 | 0.91 | 0.17 | -0.01 | 5/2/2024 | 5/3/2024 4:00:03 PM EST |
| 30.00 | 0.20 | 0.75 | 1.25 | 0.00 | 0.00% | 0 | 5 | 0.10 | 0.78 | 0.34 | -0.02 | 4/26/2024 | 5/3/2024 4:00:03 PM EST |
| 30.50 | 0.30 | 0.40 | 0.40 | -0.23 | -36.51% | 12 | 9 | 0.16 | 0.58 | 0.51 | -0.02 | 5/3/2024 | 5/3/2024 4:00:03 PM EST |
| 31.00 | 0.10 | 0.15 | 0.11 | -0.16 | -59.26% | 10 | 179 | 0.16 | 0.28 | 0.57 | -0.02 | 5/3/2024 | 5/3/2024 4:00:03 PM EST |
| 31.50 | 0.00 | 0.05 | 0.06 | -0.01 | -14.29% | 5 | 103 | 0.17 | 0.06 | 0.25 | -0.01 | 5/3/2024 | 5/3/2024 4:00:03 PM EST |
| 32.00 | 0.00 | 0.15 | 0.07 | 0.00 | 0.00% | 0 | 131 | 0.34 | 0.01 | 0.07 | 0.00 | 4/29/2024 | 5/3/2024 4:00:03 PM EST |
| 32.50 | 0.00 | 0.05 | 0.06 | 0.00 | 0.00% | 0 | 13 | 0.30 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 5/3/2024 4:00:03 PM EST |
| 33.00 | 0.00 | 1.25 | 0.05 | 0.00 | 0.00% | 0 | 17 | 1.26 | 0.00 | 0.00 | 0.00 | 4/5/2024 | 5/3/2024 4:00:03 PM EST |
| 34.00 | 0.00 | 1.25 | % | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 5/3/2024 4:00:03 PM EST | |||
| 35.00 | 0.00 | 1.25 | % | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 5/3/2024 4:00:03 PM EST | |||
| 36.00 | 0.00 | 1.25 | % | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 5/3/2024 4:00:03 PM EST | |||
| 37.00 | 0.00 | 1.25 | % | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 5/3/2024 4:00:03 PM EST | |||
| 38.00 | 0.00 | 1.25 | % | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 5/3/2024 4:00:03 PM EST | |||
| 39.00 | 0.00 | 1.25 | % | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 5/3/2024 4:00:03 PM EST | |||
| 40.00 | 0.00 | 1.25 | % | 0 | 0 | 2.29 | 0.00 | 0.00 | 0.00 | 5/3/2024 4:00:03 PM EST | |||
| 41.00 | 0.00 | 1.25 | % | 0 | 0 | 2.41 | 0.00 | 0.00 | 0.00 | 5/3/2024 4:00:03 PM EST | |||
| 42.00 | 0.00 | 0.05 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 5/3/2024 4:00:03 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 19.00 | 0.00 | 1.25 | % | 0 | 0 | 3.83 | 0.00 | 0.00 | 0.00 | 5/3/2024 4:00:03 PM EST | |||
| 20.00 | 0.00 | 1.25 | % | 0 | 0 | 3.53 | 0.00 | 0.00 | 0.00 | 5/3/2024 4:00:03 PM EST | |||
| 20.50 | 0.00 | 1.25 | % | 0 | 0 | 3.39 | 0.00 | 0.00 | 0.00 | 5/3/2024 4:00:03 PM EST | |||
| 21.00 | 0.00 | 1.25 | % | 0 | 0 | 3.24 | 0.00 | 0.00 | 0.00 | 5/3/2024 4:00:03 PM EST | |||
| 21.50 | 0.00 | 1.25 | % | 0 | 0 | 3.11 | 0.00 | 0.00 | 0.00 | 5/3/2024 4:00:03 PM EST | |||
| 22.00 | 0.00 | 1.25 | % | 0 | 0 | 2.97 | 0.00 | 0.00 | 0.00 | 5/3/2024 4:00:03 PM EST | |||
| 22.50 | 0.00 | 1.25 | % | 0 | 0 | 2.84 | 0.00 | 0.00 | 0.00 | 5/3/2024 4:00:03 PM EST | |||
| 23.00 | 0.00 | 1.25 | % | 0 | 0 | 2.70 | 0.00 | 0.00 | 0.00 | 5/3/2024 4:00:03 PM EST | |||
| 23.50 | 0.00 | 1.25 | % | 0 | 0 | 2.57 | 0.00 | 0.00 | 0.00 | 5/3/2024 4:00:03 PM EST | |||
| 24.00 | 0.00 | 1.25 | % | 0 | 0 | 2.45 | 0.00 | 0.00 | 0.00 | 5/3/2024 4:00:03 PM EST | |||
| 24.50 | 0.00 | 1.25 | % | 0 | 0 | 2.32 | 0.00 | 0.00 | 0.00 | 5/3/2024 4:00:03 PM EST | |||
| 25.00 | 0.00 | 1.25 | % | 0 | 0 | 2.19 | 0.00 | 0.00 | -0.01 | 5/3/2024 4:00:03 PM EST | |||
| 25.50 | 0.00 | 1.25 | % | 0 | 0 | 2.07 | 0.00 | 0.00 | -0.01 | 5/3/2024 4:00:03 PM EST | |||
| 26.00 | 0.00 | 1.25 | % | 0 | 0 | 1.95 | 0.00 | 0.00 | -0.01 | 5/3/2024 4:00:03 PM EST | |||
| 26.50 | 0.00 | 1.25 | % | 0 | 0 | 1.82 | 0.00 | 0.00 | -0.01 | 5/3/2024 4:00:03 PM EST | |||
| 27.00 | 0.00 | 1.25 | % | 0 | 0 | 1.70 | 0.00 | 0.00 | -0.01 | 5/3/2024 4:00:03 PM EST | |||
| 27.50 | 0.00 | 1.25 | % | 0 | 0 | 1.58 | 0.00 | 0.00 | -0.01 | 5/3/2024 4:00:03 PM EST | |||
| 28.00 | 0.00 | 1.25 | 0.02 | 0.00 | 0.00% | 0 | 8 | 1.45 | 0.00 | 0.00 | -0.01 | 5/2/2024 | 5/3/2024 4:00:03 PM EST |
| 28.50 | 0.00 | 1.25 | % | 0 | 0 | 1.33 | 0.00 | 0.01 | -0.01 | 5/3/2024 4:00:03 PM EST | |||
| 29.00 | 0.00 | 0.05 | 0.15 | 0.00 | 0.00% | 0 | 92 | 0.30 | -0.02 | 0.06 | -0.01 | 4/19/2024 | 5/3/2024 4:00:03 PM EST |
| 29.50 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 11 | 0.23 | -0.09 | 0.17 | -0.01 | 4/29/2024 | 5/3/2024 4:00:03 PM EST |
| 30.00 | 0.05 | 0.15 | 0.05 | -0.05 | -50.00% | 29 | 236 | 0.19 | -0.22 | 0.34 | -0.02 | 5/3/2024 | 5/3/2024 4:00:03 PM EST |
| 30.50 | 0.15 | 0.25 | 0.20 | 0.00 | 0.00% | 2 | 60 | 0.15 | -0.42 | 0.51 | -0.02 | 5/3/2024 | 5/3/2024 4:00:03 PM EST |
| 31.00 | 0.45 | 0.55 | 0.45 | 0.00 | 0.00% | 14 | 10 | 0.16 | -0.72 | 0.57 | -0.02 | 5/3/2024 | 5/3/2024 4:00:03 PM EST |
| 31.50 | 0.85 | 1.70 | 0.76 | 0.00 | 0.00% | 0 | 1 | 0.24 | -0.94 | 0.25 | -0.01 | 4/29/2024 | 5/3/2024 4:00:03 PM EST |
| 32.00 | 1.35 | 1.50 | 2.10 | 0.00 | 0.00% | 0 | 0 | 1.08 | -0.99 | 0.07 | 0.00 | 4/11/2024 | 5/3/2024 4:00:03 PM EST |
| 32.50 | 1.80 | 3.80 | % | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 5/3/2024 4:00:03 PM EST | |||
| 33.00 | 2.30 | 4.30 | % | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 5/3/2024 4:00:03 PM EST | |||
| 34.00 | 1.75 | 4.80 | % | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 5/3/2024 4:00:03 PM EST | |||
| 35.00 | 4.00 | 4.80 | % | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 5/3/2024 4:00:03 PM EST | |||
| 36.00 | 4.30 | 6.90 | % | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 5/3/2024 4:00:03 PM EST | |||
| 37.00 | 4.80 | 6.50 | % | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 5/3/2024 4:00:03 PM EST | |||
| 38.00 | 5.80 | 8.40 | % | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 5/3/2024 4:00:03 PM EST | |||
| 39.00 | 6.40 | 10.00 | % | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 5/3/2024 4:00:03 PM EST | |||
| 40.00 | 7.40 | 9.50 | % | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 5/3/2024 4:00:03 PM EST | |||
| 41.00 | 10.10 | 11.60 | % | 0 | 0 | 2.73 | -1.00 | 0.00 | 0.00 | 5/3/2024 4:00:03 PM EST | |||
| 42.00 | 10.10 | 12.80 | % | 0 | 0 | 2.55 | -1.00 | 0.00 | 0.00 | 5/3/2024 4:00:03 PM EST |