Options Chain for CONAGRA BRANDS INC COM (CAG) - $16.96 as of 1/19/2026 7:25:22 AM 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 | 7.80 | 8.60 | 8.20 | 7.90 | 0.00 | 0.00% | 0.91 | 0 | 1 | 4.57 | 1.00 | 0.00 | 0.00 | 1/9/2026 | 1/16/2026 3:59:58 PM EST |
| 10.00 | 6.80 | 7.40 | 7.10 | 7.30 | +0.40 | +5.80% | 0.71 | 1 | 2 | 3.48 | 1.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 3:59:58 PM EST |
| 11.00 | 5.30 | 6.30 | 5.80 | 6.30 | +0.50 | +8.63% | 0.53 | 1 | 2 | 2.74 | 1.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 3:59:58 PM EST |
| 12.00 | 4.90 | 5.20 | 5.05 | 5.30 | +0.40 | +8.17% | 0.42 | 1 | 1 | 2.06 | 1.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 3:59:58 PM EST |
| 12.50 | 4.30 | 4.80 | 4.55 | 4.60 | +0.20 | +4.55% | 0.36 | 8 | 1 | 2.11 | 1.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 3:59:58 PM EST |
| 13.00 | 3.90 | 4.30 | 4.10 | 4.05 | 0.00 | 0.00% | 0.32 | 0 | 1 | 1.91 | 1.00 | 0.00 | 0.00 | 1/12/2026 | 1/16/2026 3:59:58 PM EST |
| 13.50 | 3.40 | 3.70 | 3.55 | 3.40 | 0.00 | 0.00% | 0.26 | 0 | 1 | 1.51 | 1.00 | 0.00 | 0.00 | 1/9/2026 | 1/16/2026 3:59:58 PM EST |
| 14.00 | 2.80 | 3.60 | 3.20 | 2.90 | 0.00 | 0.00% | 0.23 | 0 | 3 | 2.01 | 1.00 | 0.00 | 0.00 | 1/9/2026 | 1/16/2026 3:59:58 PM EST |
| 14.50 | 2.20 | 2.65 | 2.43 | 2.40 | 0.00 | 0.00% | 0.17 | 0 | 1 | 1.06 | 1.00 | 0.00 | 0.00 | 1/9/2026 | 1/16/2026 3:59:58 PM EST |
| 15.00 | 1.90 | 2.10 | 2.00 | 2.16 | +0.29 | +15.51% | 0.13 | 2 | 7 | 0.80 | 1.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 3:59:58 PM EST |
| 15.50 | 1.45 | 1.95 | 1.70 | 1.36 | 0.00 | 0.00% | 0.11 | 0 | 1 | 1.16 | 1.00 | 0.00 | 0.00 | 1/9/2026 | 1/16/2026 3:59:58 PM EST |
| 16.00 | 0.85 | 1.15 | 1.00 | 1.06 | +0.13 | +13.98% | 0.06 | 100 | 203 | 0.56 | 0.98 | 0.09 | 0.00 | 1/16/2026 | 1/16/2026 3:59:58 PM EST |
| 16.50 | 0.45 | 0.65 | 0.55 | 0.59 | -0.11 | -15.72% | 0.03 | 110 | 196 | 0.23 | 0.86 | 0.48 | -0.01 | 1/16/2026 | 1/16/2026 3:59:58 PM EST |
| 17.00 | 0.15 | 0.20 | 0.18 | 0.17 | -0.23 | -57.50% | 0.01 | 2,703 | 349 | 0.20 | 0.49 | 0.92 | -0.01 | 1/16/2026 | 1/16/2026 3:59:58 PM EST |
| 17.50 | 0.00 | 0.10 | 0.05 | 0.07 | -0.08 | -53.34% | 0.00 | 149 | 1,960 | 0.27 | 0.12 | 0.48 | -0.01 | 1/16/2026 | 1/16/2026 3:59:58 PM EST |
| 18.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 275 | 0.35 | 0.01 | 0.07 | 0.00 | 1/15/2026 | 1/16/2026 3:59:58 PM EST |
| 18.50 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 254 | 0.57 | 0.00 | 0.00 | 0.00 | 1/15/2026 | 1/16/2026 3:59:58 PM EST |
| 19.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 594 | 25 | 0.78 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 3:59:58 PM EST |
| 19.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.67 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 1/16/2026 3:59:58 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 106 | 0.76 | 0.00 | 0.00 | 0.00 | 1/15/2026 | 1/16/2026 3:59:58 PM EST |
| 20.50 | 0.00 | 0.05 | 0.03 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.85 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 1/16/2026 3:59:58 PM EST |
| 21.00 | 0.00 | 0.35 | 0.18 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.56 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 1/16/2026 3:59:58 PM EST |
| 21.50 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:58 PM EST | |||
| 22.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:58 PM EST | |||
| 22.50 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:58 PM EST | |||
| 23.00 | 0.00 | 0.35 | 0.18 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.95 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 1/16/2026 3:59:58 PM EST |
| 24.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:58 PM EST | |||
| 25.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:58 PM EST | |||
| 26.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 2.34 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:58 PM EST | |||
| 27.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 2.48 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:58 PM EST | |||
| 30.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 2.87 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:58 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 | 0.10 | 0.05 | 0.05 | % | 0.01 | 3 | 0 | 2.80 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 3:59:58 PM EST | |
| 10.00 | 0.00 | 0.10 | 0.05 | 0.05 | % | 0.01 | 5 | 0 | 2.40 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 3:59:58 PM EST | |
| 11.00 | 0.00 | 0.35 | 0.18 | % | 0.02 | 0 | 0 | 2.82 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:58 PM EST | |||
| 12.00 | 0.00 | 0.20 | 0.10 | 0.08 | % | 0.01 | 4 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 3:59:58 PM EST | |
| 12.50 | 0.00 | 0.20 | 0.10 | 0.13 | % | 0.01 | 4 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 3:59:58 PM EST | |
| 13.00 | 0.00 | 0.20 | 0.10 | 0.16 | % | 0.01 | 1 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 3:59:58 PM EST | |
| 13.50 | 0.00 | 0.20 | 0.10 | 0.21 | % | 0.01 | 1 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 3:59:58 PM EST | |
| 14.00 | 0.00 | 0.20 | 0.10 | 0.07 | -0.01 | -12.50% | 0.01 | 2 | 1 | 1.30 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 3:59:58 PM EST |
| 14.50 | 0.00 | 0.20 | 0.10 | 0.13 | -0.02 | -13.34% | 0.01 | 2 | 1 | 1.13 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 3:59:58 PM EST |
| 15.00 | 0.00 | 0.35 | 0.18 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 23 | 1.20 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/16/2026 3:59:58 PM EST |
| 15.50 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 118 | 1.01 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 1/16/2026 3:59:58 PM EST |
| 16.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1,374 | 0.37 | -0.02 | 0.09 | 0.00 | 1/15/2026 | 1/16/2026 3:59:58 PM EST |
| 16.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 313 | 709 | 0.30 | -0.14 | 0.48 | -0.01 | 1/16/2026 | 1/16/2026 3:59:58 PM EST |
| 17.00 | 0.15 | 0.25 | 0.20 | 0.22 | +0.16 | +266.67% | 0.01 | 283 | 1,927 | 0.20 | -0.51 | 0.92 | -0.01 | 1/16/2026 | 1/16/2026 3:59:58 PM EST |
| 17.50 | 0.45 | 0.65 | 0.55 | 0.50 | +0.23 | +85.19% | 0.03 | 16 | 61 | 0.35 | -0.88 | 0.48 | -0.01 | 1/16/2026 | 1/16/2026 3:59:58 PM EST |
| 18.00 | 0.75 | 1.20 | 0.98 | 0.91 | -0.07 | -7.15% | 0.05 | 28 | 28 | 0.57 | -0.99 | 0.07 | 0.00 | 1/16/2026 | 1/16/2026 3:59:58 PM EST |
| 18.50 | 1.05 | 1.60 | 1.33 | 1.13 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 12/31/2025 | 1/16/2026 3:59:58 PM EST |
| 19.00 | 1.55 | 2.10 | 1.83 | 1.93 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.65 | -1.00 | 0.00 | 0.00 | 1/15/2026 | 1/16/2026 3:59:58 PM EST |
| 19.50 | 2.05 | 2.60 | 2.33 | 2.37 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.75 | -1.00 | 0.00 | 0.00 | 1/14/2026 | 1/16/2026 3:59:58 PM EST |
| 20.00 | 2.45 | 3.70 | 3.08 | 2.75 | +0.25 | +10.00% | 0.15 | 1 | 2 | 1.78 | -1.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 3:59:58 PM EST |
| 20.50 | 2.95 | 3.60 | 3.28 | 3.81 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 1/9/2026 | 1/16/2026 3:59:58 PM EST |
| 21.00 | 3.40 | 4.40 | 3.90 | 4.65 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 1/7/2026 | 1/16/2026 3:59:58 PM EST |
| 21.50 | 4.10 | 4.60 | 4.35 | % | 0.20 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 1/16/2026 3:59:58 PM EST | |||
| 22.00 | 4.40 | 5.10 | 4.75 | % | 0.22 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 1/16/2026 3:59:58 PM EST | |||
| 22.50 | 4.90 | 5.60 | 5.25 | 5.69 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 1/13/2026 | 1/16/2026 3:59:58 PM EST |
| 23.00 | 5.40 | 6.50 | 5.95 | 6.35 | 0.00 | 0.00% | 0.26 | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 1/9/2026 | 1/16/2026 3:59:58 PM EST |
| 24.00 | 6.40 | 7.50 | 6.95 | % | 0.29 | 0 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 1/16/2026 3:59:58 PM EST | |||
| 25.00 | 7.40 | 8.50 | 7.95 | 8.34 | 0.00 | 0.00% | 0.32 | 0 | 0 | 2.54 | -1.00 | 0.00 | 0.00 | 1/9/2026 | 1/16/2026 3:59:58 PM EST |
| 26.00 | 8.40 | 9.50 | 8.95 | 8.79 | 0.00 | 0.00% | 0.34 | 0 | 0 | 2.70 | -1.00 | 0.00 | 0.00 | 1/5/2026 | 1/16/2026 3:59:58 PM EST |
| 27.00 | 9.40 | 10.10 | 9.75 | 9.68 | 0.00 | 0.00% | 0.36 | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 12/19/2025 | 1/16/2026 3:59:58 PM EST |
| 30.00 | 12.40 | 13.20 | 12.80 | 12.54 | 0.00 | 0.00% | 0.43 | 0 | 0 | 2.60 | -1.00 | 0.00 | 0.00 | 12/19/2025 | 1/16/2026 3:59:58 PM EST |