Options Chain for CONAGRA BRANDS INC COM (CAG) - $19.80 as of 2/5/2026 8:55:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 9.30 | 10.80 | 10.05 | 10.00 | 0.00 | 0.00% | 1.01 | 0 | 5 | 2.20 | 1.00 | 0.00 | 0.00 | 2/4/2026 | 2/4/2026 4:00:02 PM EST |
| 11.00 | 8.20 | 9.70 | 8.95 | 8.95 | 0.00 | 0.00% | 0.81 | 0 | 1 | 1.88 | 1.00 | 0.00 | 0.00 | 2/4/2026 | 2/4/2026 4:00:02 PM EST |
| 12.00 | 7.10 | 8.70 | 7.90 | 5.95 | 0.00 | 0.00% | 0.66 | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 1/27/2026 | 2/4/2026 4:00:02 PM EST |
| 13.00 | 6.20 | 7.80 | 7.00 | 4.95 | 0.00 | 0.00% | 0.54 | 0 | 1 | 1.54 | 1.00 | 0.00 | 0.00 | 1/27/2026 | 2/4/2026 4:00:02 PM EST |
| 14.00 | 5.40 | 6.90 | 6.15 | 4.28 | 0.00 | 0.00% | 0.44 | 0 | 11 | 1.41 | 1.00 | 0.00 | 0.00 | 1/30/2026 | 2/4/2026 4:00:02 PM EST |
| 15.00 | 4.60 | 5.00 | 4.80 | 4.90 | 0.00 | 0.00% | 0.32 | 0 | 218 | 0.66 | 0.99 | 0.01 | 0.00 | 2/4/2026 | 2/4/2026 4:00:02 PM EST |
| 16.00 | 3.60 | 4.00 | 3.80 | 3.80 | 0.00 | 0.00% | 0.24 | 0 | 173 | 0.61 | 0.96 | 0.03 | 0.00 | 2/4/2026 | 2/4/2026 4:00:02 PM EST |
| 17.00 | 2.70 | 2.95 | 2.83 | 2.70 | 0.00 | 0.00% | 0.17 | 0 | 3,398 | 0.39 | 0.91 | 0.07 | 0.00 | 2/4/2026 | 2/4/2026 4:00:02 PM EST |
| 18.00 | 1.95 | 2.10 | 2.03 | 2.07 | 0.00 | 0.00% | 0.11 | 0 | 4,308 | 0.30 | 0.83 | 0.12 | -0.01 | 2/4/2026 | 2/4/2026 4:00:02 PM EST |
| 19.00 | 1.15 | 1.30 | 1.23 | 1.29 | 0.00 | 0.00% | 0.06 | 0 | 5,811 | 0.26 | 0.69 | 0.19 | -0.01 | 2/4/2026 | 2/4/2026 4:00:02 PM EST |
| 20.00 | 0.60 | 0.65 | 0.63 | 0.60 | 0.00 | 0.00% | 0.03 | 0 | 3,426 | 0.25 | 0.48 | 0.23 | -0.01 | 2/4/2026 | 2/4/2026 4:00:02 PM EST |
| 21.00 | 0.25 | 0.30 | 0.28 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 6,588 | 0.25 | 0.27 | 0.19 | -0.01 | 2/4/2026 | 2/4/2026 4:00:02 PM EST |
| 22.00 | 0.05 | 0.15 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,538 | 0.24 | 0.14 | 0.12 | 0.00 | 2/4/2026 | 2/4/2026 4:00:02 PM EST |
| 23.00 | 0.05 | 0.10 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 708 | 0.30 | 0.06 | 0.06 | 0.00 | 2/4/2026 | 2/4/2026 4:00:02 PM EST |
| 24.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 881 | 0.33 | 0.02 | 0.03 | 0.00 | 2/3/2026 | 2/4/2026 4:00:02 PM EST |
| 25.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1,222 | 0.45 | 0.01 | 0.01 | 0.00 | 2/3/2026 | 2/4/2026 4:00:02 PM EST |
| 26.00 | 0.00 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 93 | 0.44 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 2/4/2026 4:00:02 PM EST |
| 27.00 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.56 | 0.00 | 0.00 | 0.00 | 10/16/2025 | 2/4/2026 4:00:02 PM EST |
| 30.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.69 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 2/4/2026 4:00:02 PM EST |
| 35.00 | 0.00 | 0.30 | 0.15 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.11 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 2/4/2026 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.00 | 0.50 | 0.25 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 18 | 1.71 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 2/4/2026 4:00:02 PM EST |
| 11.00 | 0.00 | 0.55 | 0.28 | 0.14 | 0.00 | 0.00% | 0.03 | 0 | 10 | 1.56 | 0.00 | 0.00 | 0.00 | 9/30/2025 | 2/4/2026 4:00:02 PM EST |
| 12.00 | 0.00 | 0.55 | 0.28 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 52 | 1.38 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 2/4/2026 4:00:02 PM EST |
| 13.00 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 68 | 1.21 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 2/4/2026 4:00:02 PM EST |
| 14.00 | 0.00 | 0.20 | 0.10 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 3,043 | 0.77 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 2/4/2026 4:00:02 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,418 | 0.47 | -0.01 | 0.01 | 0.00 | 2/4/2026 | 2/4/2026 4:00:02 PM EST |
| 16.00 | 0.05 | 0.10 | 0.08 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 5,947 | 0.41 | -0.04 | 0.03 | 0.00 | 2/4/2026 | 2/4/2026 4:00:02 PM EST |
| 17.00 | 0.05 | 0.15 | 0.10 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 2,840 | 0.32 | -0.09 | 0.07 | 0.00 | 2/4/2026 | 2/4/2026 4:00:02 PM EST |
| 18.00 | 0.15 | 0.30 | 0.23 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 3,612 | 0.29 | -0.17 | 0.12 | -0.01 | 2/4/2026 | 2/4/2026 4:00:02 PM EST |
| 19.00 | 0.35 | 0.40 | 0.38 | 0.39 | 0.00 | 0.00% | 0.02 | 0 | 650 | 0.28 | -0.31 | 0.19 | -0.01 | 2/4/2026 | 2/4/2026 4:00:02 PM EST |
| 20.00 | 0.75 | 0.80 | 0.78 | 0.88 | 0.00 | 0.00% | 0.04 | 0 | 405 | 0.25 | -0.52 | 0.23 | -0.01 | 2/4/2026 | 2/4/2026 4:00:02 PM EST |
| 21.00 | 1.35 | 1.55 | 1.45 | 1.35 | 0.00 | 0.00% | 0.07 | 0 | 20 | 0.29 | -0.73 | 0.19 | -0.01 | 2/4/2026 | 2/4/2026 4:00:02 PM EST |
| 22.00 | 2.05 | 2.75 | 2.40 | 3.85 | 0.00 | 0.00% | 0.11 | 0 | 21 | 0.48 | -0.86 | 0.12 | 0.00 | 2/2/2026 | 2/4/2026 4:00:02 PM EST |
| 23.00 | 2.60 | 4.10 | 3.35 | 5.15 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.73 | -0.94 | 0.06 | 0.00 | 1/30/2026 | 2/4/2026 4:00:02 PM EST |
| 24.00 | 3.50 | 5.10 | 4.30 | 6.25 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.82 | -0.98 | 0.03 | 0.00 | 1/29/2026 | 2/4/2026 4:00:02 PM EST |
| 25.00 | 4.60 | 5.90 | 5.25 | 5.22 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.81 | -0.99 | 0.01 | 0.00 | 2/4/2026 | 2/4/2026 4:00:02 PM EST |
| 26.00 | 5.50 | 7.10 | 6.30 | 8.25 | 0.00 | 0.00% | 0.24 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 1/28/2026 | 2/4/2026 4:00:02 PM EST |
| 27.00 | 6.50 | 8.10 | 7.30 | 9.15 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 1/29/2026 | 2/4/2026 4:00:02 PM EST |
| 30.00 | 9.10 | 11.10 | 10.10 | 12.25 | 0.00 | 0.00% | 0.34 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 1/28/2026 | 2/4/2026 4:00:02 PM EST |
| 35.00 | 14.40 | 16.10 | 15.25 | 17.25 | 0.00 | 0.00% | 0.44 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 1/28/2026 | 2/4/2026 4:00:02 PM EST |