CAG Option Chain

Data as of Oct 28, 2026

Report date

Expirations

Expiration range

–

Type

Strikes

Chain type

Strike range

–

Volume

–

Last

13.92

Change

-0.32

Open

14.02

Previous

14.24

High

14.14

Low

13.80

Bid

-

Ask

-

Volume

6,751,115

Trades

-

Dividend

0.21

Yield

2.55%

Ex-Div

Oct 30, 2017

Impl Vol

0.341

Hist Vol

0.306

Opt Volume

3,108

Open Int

192,198

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Expires Oct 30, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
CAG 261030C00012500	1.10	1.65	1.64	1.42	2	54	W	12.50	CAG 261030P00012500	0.00	0.30	0.04	0.04	1	92	W
CAG 261030C00013000	0.60	1.15	1.03	0.92	1	91	W	13.00	CAG 261030P00013000	0.00	0.05	0.03	0.03	1	99	W
CAG 261030C00013500	0.25	0.65	0.62	0.42	1	106	W	13.50	CAG 261030P00013500	0.00	2.60	0.04	0.00	13	348	W
CAG 261030C00014000	0.10	0.15	0.13	0.05	110	845	W	14.00	CAG 261030P00014000	0.15	0.30	0.22	0.13	31	524	W
CAG 261030C00014500	0.00	0.05	0.05	0.00	11	554	W	14.50	CAG 261030P00014500	0.50	0.75	0.67	0.58	18	544	W
CAG 261030C00015000	0.00	0.05	0.03	0.03	10	965	W	15.00	CAG 261030P00015000	0.70	1.25	1.06	1.08	7	1,396	W

Expires Nov 6, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
CAG 261106C00012500	1.10	1.75	1.52	1.44	2	5	W	12.50	CAG 261106P00012500	0.00	0.05	0.10	0.00	0	63	W
CAG 261106C00013000	0.75	1.10	1.00	0.96	1	5	W	13.00	CAG 261106P00013000	0.00	0.15	0.15	0.02	13	120	W
CAG 261106C00013500	0.35	0.60	0.74	0.53	1	195	W	13.50	CAG 261106P00013500	0.15	0.20	0.20	0.09	11	340	W
CAG 261106C00014000	0.20	0.30	0.22	0.23	24	525	W	14.00	CAG 261106P00014000	0.40	0.55	0.45	0.28	27	1,180	W
CAG 261106C00014500	0.05	0.10	0.07	0.07	102	708	W	14.50	CAG 261106P00014500	0.75	1.00	0.86	0.62	13	1,353	W
CAG 261106C00015000	0.00	0.10	0.03	0.01	10	140	W	15.00	CAG 261106P00015000	1.15	1.65	1.22	1.07	4	34	W

Expires Nov 13, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
—	—	—	—	—	—	—	—	12.50	CAG 261113P00012500	0.05	0.15	0.06	0.01	10	10	W
CAG 261113C00013000	0.75	1.15	1.42	1.05	0	1,200	W	13.00	CAG 261113P00013000	0.05	0.15	0.10	0.05	1	33	W
CAG 261113C00013500	0.40	0.65	0.99	0.65	0	13	W	13.50	CAG 261113P00013500	0.10	0.35	0.30	0.14	6	32	W
CAG 261113C00014000	0.20	0.40	0.55	0.35	0	174	W	14.00	CAG 261113P00014000	0.35	0.65	0.55	0.34	14	329	W
CAG 261113C00014500	0.05	0.25	0.15	0.16	1	558	W	14.50	CAG 261113P00014500	0.70	1.00	0.86	0.64	7	11	W
CAG 261113C00015000	0.00	0.30	0.10	0.06	2	134	W	15.00	CAG 261113P00015000	1.00	1.65	0.50	1.04	0	9	W

Expires Nov 20, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
—	—	—	—	—	—	—	—	12.50	CAG 261120P00012500	0.05	0.15	0.09	0.02	2	22	S
CAG 261120C00013000	0.80	1.20	2.10	1.17	0	124	S	13.00	CAG 261120P00013000	0.15	0.20	0.17	0.07	2	881	S
—	—	—	—	—	—	—	—	13.50	CAG 261120P00013500	0.25	0.40	0.33	0.17	26	59	S
CAG 261120C00014000	0.30	0.40	0.31	0.48	17	4,379	S	14.00	CAG 261120P00014000	0.55	0.65	0.60	0.36	126	1,049	S
CAG 261120C00014500	0.15	0.25	0.20	0.26	9	287	S	14.50	CAG 261120P00014500	0.75	1.05	0.90	0.64	6	43	S
CAG 261120C00015000	0.10	0.15	0.10	0.13	25	2,384	S	15.00	CAG 261120P00015000	1.20	1.45	1.35	1.00	1	431	S

Expires Nov 27, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
CAG 261127C00012500	1.20	1.75	1.40	1.75	0	46	W	12.50	CAG 261127P00012500	0.05	0.15	0.10	0.03	0	98	W
—	—	—	—	—	—	—	—	13.00	CAG 261127P00013000	0.15	0.25	0.19	0.08	3	8	W
CAG 261127C00013500	0.45	0.80	0.50	0.93	0	1	W	13.50	CAG 261127P00013500	0.25	0.45	0.24	0.18	0	4	W
CAG 261127C00014000	0.25	0.50	0.48	0.61	1	32	W	14.00	CAG 261127P00014000	0.55	0.75	0.68	0.36	2	17	W
CAG 261127C00014500	0.20	0.25	0.20	0.38	13	47	W	14.50	CAG 261127P00014500	0.90	1.10	1.00	0.61	12	24	W
CAG 261127C00015000	0.10	0.15	0.15	0.21	31	55	W	15.00	CAG 261127P00015000	1.05	1.50	0.72	0.93	0	22	W

Expires Dec 4, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
—	—	—	—	—	—	—	—	12.00	CAG 261204P00012000	0.05	0.15	0.07	0.01	5	25	W
—	—	—	—	—	—	—	—	13.00	CAG 261204P00013000	0.20	0.45	0.25	0.09	1	1	W
CAG 261204C00013500	0.50	0.85	1.48	1.10	0	2	W	13.50	CAG 261204P00013500	0.25	0.55	0.18	0.18	0	1	W
CAG 261204C00014000	0.30	0.60	0.65	0.77	0	1	W	14.00	CAG 261204P00014000	0.55	0.80	0.73	0.33	2	0	W
CAG 261204C00014500	0.10	0.40	0.32	0.51	2	0	W	14.50	CAG 261204P00014500	0.90	1.15	1.05	0.56	13	3	W
CAG 261204C00015000	0.10	0.30	0.13	0.32	10	1	W	15.00	CAG 261204P00015000	1.10	1.70	0.77	0.84	0	1	W

Expires Dec 18, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
CAG 261218C00011000	2.50	3.40	2.60	3.69	0	35	S	11.00	CAG 261218P00011000	0.00	0.15	0.30	0.00	0	455	S
CAG 261218C00012000	1.70	2.25	2.25	2.78	0	91	S	12.00	CAG 261218P00012000	0.10	0.15	0.14	0.01	23	1,198	S
CAG 261218C00013000	0.90	1.30	1.38	1.91	0	1,790	S	13.00	CAG 261218P00013000	0.20	0.40	0.35	0.07	13	2,755	S
CAG 261218C00014000	0.40	0.65	0.60	1.16	532	4,025	S	14.00	CAG 261218P00014000	0.55	0.90	0.76	0.26	39	2,615	S
CAG 261218C00015000	0.25	0.35	0.30	0.62	41	6,551	S	15.00	CAG 261218P00015000	1.15	1.75	1.20	0.64	0	691	S
CAG 261218C00016000	0.10	0.15	0.14	0.28	29	8,026	S	16.00	CAG 261218P00016000	2.00	2.65	1.75	1.24	0	1,076	S

Below are few quick-links for most popular options chains: