Options Chain for CONAGRA BRANDS INC COM (CAG) - $14.41 as of 11/4/2026 1:51:50 PM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 8.00 | 7.10 | 7.40 | 7.25 | 7.20 | +0.70 | +10.77% | 0.91 | 65 | 5 | 3.11 | 1.00 | 0.00 | 0.00 | 11/4/2026 | 11/4/2026 4:00:10 PM EST |
| 9.00 | 6.10 | 6.40 | 6.25 | 6.20 | +0.65 | +11.72% | 0.69 | 83 | 3 | 2.63 | 1.00 | 0.00 | 0.00 | 11/4/2026 | 11/4/2026 4:00:10 PM EST |
| 9.50 | 5.60 | 5.90 | 5.75 | 5.90 | +0.85 | +16.84% | 0.61 | 4 | 3 | 2.41 | 1.00 | 0.00 | 0.00 | 11/4/2026 | 11/4/2026 4:00:10 PM EST |
| 10.00 | 5.10 | 5.40 | 5.25 | 5.30 | +0.75 | +16.49% | 0.53 | 2 | 1 | 2.20 | 1.00 | 0.00 | 0.00 | 11/4/2026 | 11/4/2026 4:00:10 PM EST |
| 10.50 | 4.60 | 4.90 | 4.75 | 4.90 | +0.85 | +20.99% | 0.45 | 4 | 2 | 2.00 | 1.00 | 0.00 | 0.00 | 11/4/2026 | 11/4/2026 4:00:10 PM EST |
| 11.00 | 4.10 | 4.40 | 4.25 | 4.40 | +0.85 | +23.95% | 0.39 | 3 | 2 | 1.81 | 1.00 | 0.00 | 0.00 | 11/4/2026 | 11/4/2026 4:00:10 PM EST |
| 11.50 | 3.60 | 3.90 | 3.75 | 3.90 | +0.85 | +27.87% | 0.33 | 2 | 2 | 1.62 | 1.00 | 0.00 | 0.00 | 11/4/2026 | 11/4/2026 4:00:10 PM EST |
| 12.00 | 3.10 | 3.40 | 3.25 | 3.30 | +0.85 | +34.70% | 0.27 | 4 | 3 | 1.44 | 1.00 | 0.00 | 0.00 | 11/4/2026 | 11/4/2026 4:00:10 PM EST |
| 12.50 | 2.60 | 2.90 | 2.75 | 2.00 | 0.00 | 0.00% | 0.22 | 0 | 2 | 1.26 | 1.00 | 0.00 | 0.00 | 11/3/2026 | 11/4/2026 4:00:10 PM EST |
| 13.00 | 2.10 | 2.40 | 2.25 | 2.35 | +0.88 | +59.87% | 0.17 | 2,990 | 1,202 | 1.08 | 1.00 | 0.00 | 0.00 | 11/4/2026 | 11/4/2026 4:00:10 PM EST |
| 13.50 | 1.60 | 1.95 | 1.78 | 1.80 | +0.76 | +73.08% | 0.13 | 67 | 17 | 0.99 | 1.00 | 0.00 | 0.00 | 11/4/2026 | 11/4/2026 4:00:10 PM EST |
| 14.00 | 1.10 | 1.40 | 1.25 | 1.30 | +0.75 | +136.37% | 0.09 | 551 | 178 | 0.73 | 1.00 | 0.13 | 0.00 | 11/4/2026 | 11/4/2026 4:00:10 PM EST |
| 14.50 | 0.65 | 0.90 | 0.78 | 0.85 | +0.60 | +240.00% | 0.05 | 720 | 641 | 0.54 | 0.83 | 0.40 | -0.01 | 11/4/2026 | 11/4/2026 4:00:10 PM EST |
| 15.00 | 0.35 | 0.50 | 0.43 | 0.38 | +0.23 | +153.34% | 0.03 | 241 | 316 | 0.35 | 0.61 | 0.52 | -0.01 | 11/4/2026 | 11/4/2026 4:00:10 PM EST |
| 15.50 | 0.15 | 0.20 | 0.18 | 0.20 | +0.09 | +81.82% | 0.01 | 1,466 | 202 | 0.33 | 0.36 | 0.47 | -0.01 | 11/4/2026 | 11/4/2026 4:00:10 PM EST |
| 16.00 | 0.05 | 0.10 | 0.08 | 0.07 | 0.00 | 0.00% | 0.01 | 836 | 30 | 0.35 | 0.16 | 0.30 | -0.01 | 11/4/2026 | 11/4/2026 4:00:10 PM EST |
| 16.50 | 0.00 | 0.05 | 0.03 | 0.02 | % | 0.00 | 1 | 0 | 0.43 | 0.06 | 0.14 | 0.00 | 11/4/2026 | 11/4/2026 4:00:10 PM EST | |
| 17.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.64 | 0.02 | 0.05 | 0.00 | 10/19/2026 | 11/4/2026 4:00:10 PM EST |
| 17.50 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.01 | 0.00 | 11/4/2026 4:00:10 PM EST | |||
| 18.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 11/4/2026 4:00:10 PM EST | |||
| 18.50 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 11/4/2026 4:00:10 PM EST | |||
| 19.00 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 11/4/2026 4:00:10 PM EST | |||
| 19.50 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 11/4/2026 4:00:10 PM EST | |||
| 20.00 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 11/4/2026 4:00:10 PM EST | |||
| 20.50 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 11/4/2026 4:00:10 PM EST | |||
| 21.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 11/4/2026 4:00:10 PM EST | |||
| 21.50 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 11/4/2026 4:00:10 PM EST | |||
| 22.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 11/4/2026 4:00:10 PM EST | |||
| 23.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 11/4/2026 4:00:10 PM EST | |||
| 25.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 11/4/2026 4:00:10 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 8.00 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | 2.98 | 0.00 | 0.00 | 0.00 | 11/4/2026 4:00:10 PM EST | |||
| 9.00 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | 2.52 | 0.00 | 0.00 | 0.00 | 11/4/2026 4:00:10 PM EST | |||
| 9.50 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | 2.30 | 0.00 | 0.00 | 0.00 | 11/4/2026 4:00:10 PM EST | |||
| 10.00 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 11/4/2026 4:00:10 PM EST | |||
| 10.50 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 11/4/2026 4:00:10 PM EST | |||
| 11.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 11/4/2026 4:00:10 PM EST | |||
| 11.50 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.27 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 11/4/2026 4:00:10 PM EST |
| 12.00 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.11 | 0.00 | 0.00 | 0.00 | 10/14/2026 | 11/4/2026 4:00:10 PM EST |
| 12.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 103 | 0.81 | 0.00 | 0.00 | 0.00 | 10/29/2026 | 11/4/2026 4:00:10 PM EST |
| 13.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.81 | 0.00 | 0.00 | 0.00 | 11/2/2026 | 11/4/2026 4:00:10 PM EST |
| 13.50 | 0.00 | 0.10 | 0.05 | 0.01 | -0.07 | -87.50% | 0.00 | 45 | 114 | 0.66 | 0.00 | 0.00 | 0.00 | 11/4/2026 | 11/4/2026 4:00:10 PM EST |
| 14.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.20 | -80.00% | 0.00 | 7 | 351 | 0.50 | 0.00 | 0.13 | 0.00 | 11/4/2026 | 11/4/2026 4:00:10 PM EST |
| 14.50 | 0.05 | 0.15 | 0.10 | 0.10 | -0.30 | -75.00% | 0.01 | 2 | 17 | 0.35 | -0.17 | 0.40 | -0.01 | 11/4/2026 | 11/4/2026 4:00:10 PM EST |
| 15.00 | 0.20 | 0.35 | 0.28 | 0.25 | -0.53 | -67.95% | 0.02 | 407 | 9 | 0.36 | -0.39 | 0.52 | -0.01 | 11/4/2026 | 11/4/2026 4:00:10 PM EST |
| 15.50 | 0.50 | 0.65 | 0.58 | 0.51 | % | 0.04 | 11 | 0 | 0.39 | -0.64 | 0.47 | -0.01 | 11/4/2026 | 11/4/2026 4:00:10 PM EST | |
| 16.00 | 0.75 | 1.10 | 0.93 | 1.45 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.58 | -0.84 | 0.30 | -0.01 | 10/26/2026 | 11/4/2026 4:00:10 PM EST |
| 16.50 | 1.20 | 1.55 | 1.38 | % | 0.08 | 0 | 0 | 0.66 | -0.94 | 0.14 | 0.00 | 11/4/2026 4:00:10 PM EST | |||
| 17.00 | 1.65 | 2.15 | 1.90 | % | 0.11 | 0 | 0 | 0.93 | -0.98 | 0.05 | 0.00 | 11/4/2026 4:00:10 PM EST | |||
| 17.50 | 2.15 | 2.65 | 2.40 | % | 0.14 | 0 | 0 | 1.06 | -1.00 | 0.01 | 0.00 | 11/4/2026 4:00:10 PM EST | |||
| 18.00 | 2.65 | 3.20 | 2.93 | 3.32 | -0.31 | -8.54% | 0.16 | 1 | 4 | 1.26 | -1.00 | 0.00 | 0.00 | 11/4/2026 | 11/4/2026 4:00:10 PM EST |
| 18.50 | 3.10 | 3.70 | 3.40 | 4.18 | 0.00 | 0.00% | 0.18 | 0 | 1 | 1.37 | -1.00 | 0.00 | 0.00 | 10/26/2026 | 11/4/2026 4:00:10 PM EST |
| 19.00 | 3.60 | 4.30 | 3.95 | % | 0.21 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 11/4/2026 4:00:10 PM EST | |||
| 19.50 | 4.10 | 4.70 | 4.40 | % | 0.23 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 11/4/2026 4:00:10 PM EST | |||
| 20.00 | 4.60 | 5.30 | 4.95 | % | 0.25 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 11/4/2026 4:00:10 PM EST | |||
| 20.50 | 5.10 | 5.70 | 5.40 | % | 0.26 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/4/2026 4:00:10 PM EST | |||
| 21.00 | 5.60 | 6.20 | 5.90 | 6.70 | 0.00 | 0.00% | 0.28 | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 10/26/2026 | 11/4/2026 4:00:10 PM EST |
| 21.50 | 6.10 | 6.70 | 6.40 | % | 0.30 | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 11/4/2026 4:00:10 PM EST | |||
| 22.00 | 6.60 | 7.20 | 6.90 | 7.67 | 0.00 | 0.00% | 0.31 | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 11/3/2026 | 11/4/2026 4:00:10 PM EST |
| 23.00 | 7.60 | 8.20 | 7.90 | 8.67 | 0.00 | 0.00% | 0.34 | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 11/3/2026 | 11/4/2026 4:00:10 PM EST |
| 25.00 | 9.60 | 10.20 | 9.90 | % | 0.40 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/4/2026 4:00:10 PM EST |