Options Chain for CONAGRA BRANDS INC COM (CAG) - $14.33 as of 7/14/2026 1:28:09 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 6.00 | 8.00 | 8.40 | 8.20 | 7.35 | 0.00 | 0.00% | 1.37 | 0 | 30 | 6.88 | 1.00 | 0.00 | 0.00 | 6/17/2026 | 7/14/2026 12:58:53 PM EST |
| 7.00 | 6.90 | 7.50 | 7.20 | % | 1.03 | 0 | 0 | 6.43 | 1.00 | 0.00 | 0.00 | 7/14/2026 12:58:53 PM EST | |||
| 8.00 | 5.90 | 6.50 | 6.20 | % | 0.78 | 0 | 0 | 5.42 | 1.00 | 0.00 | 0.00 | 7/14/2026 12:58:53 PM EST | |||
| 9.00 | 5.00 | 5.40 | 5.20 | 3.76 | 0.00 | 0.00% | 0.58 | 0 | 1 | 4.54 | 1.00 | 0.00 | 0.00 | 6/3/2026 | 7/14/2026 12:58:53 PM EST |
| 9.50 | 4.60 | 4.80 | 4.70 | 4.20 | 0.00 | 0.00% | 0.49 | 0 | 0 | 3.68 | 1.00 | 0.00 | 0.00 | 6/30/2026 | 7/14/2026 12:58:53 PM EST |
| 10.00 | 4.00 | 4.30 | 4.15 | 2.75 | 0.00 | 0.00% | 0.42 | 0 | 25 | 2.83 | 1.00 | 0.00 | 0.00 | 6/4/2026 | 7/14/2026 12:58:53 PM EST |
| 10.50 | 3.50 | 3.90 | 3.70 | % | 0.35 | 0 | 0 | 2.97 | 1.00 | 0.00 | 0.00 | 7/14/2026 12:58:53 PM EST | |||
| 11.00 | 3.00 | 3.30 | 3.15 | 3.28 | 0.00 | 0.00% | 0.29 | 0 | 6 | 2.21 | 1.00 | 0.00 | 0.00 | 7/13/2026 | 7/14/2026 12:58:53 PM EST |
| 11.50 | 2.50 | 2.85 | 2.68 | 2.81 | 0.00 | 0.00% | 0.23 | 0 | 2 | 2.11 | 1.00 | 0.00 | 0.00 | 7/13/2026 | 7/14/2026 12:58:53 PM EST |
| 12.00 | 2.00 | 2.40 | 2.20 | 2.25 | -0.15 | -6.25% | 0.18 | 1 | 90 | 1.97 | 0.99 | 0.04 | 0.00 | 7/14/2026 | 7/14/2026 12:58:53 PM EST |
| 12.50 | 1.55 | 1.90 | 1.73 | 1.75 | -0.22 | -11.17% | 0.14 | 1 | 25 | 1.64 | 0.96 | 0.09 | -0.01 | 7/14/2026 | 7/14/2026 12:58:53 PM EST |
| 13.00 | 1.25 | 1.40 | 1.33 | 1.33 | -0.02 | -1.49% | 0.10 | 4 | 1,227 | 0.85 | 0.88 | 0.19 | -0.03 | 7/14/2026 | 7/14/2026 12:58:53 PM EST |
| 13.50 | 0.80 | 1.00 | 0.90 | 0.87 | -0.15 | -14.71% | 0.07 | 312 | 792 | 0.91 | 0.75 | 0.30 | -0.05 | 7/14/2026 | 7/14/2026 12:58:53 PM EST |
| 14.00 | 0.55 | 0.65 | 0.60 | 0.61 | +0.01 | +1.67% | 0.04 | 677 | 6,556 | 0.89 | 0.58 | 0.36 | -0.07 | 7/14/2026 | 7/14/2026 12:58:53 PM EST |
| 14.50 | 0.30 | 0.35 | 0.33 | 0.33 | 0.00 | 0.00% | 0.02 | 551 | 3,120 | 0.84 | 0.39 | 0.36 | -0.06 | 7/14/2026 | 7/14/2026 12:58:53 PM EST |
| 15.00 | 0.15 | 0.20 | 0.18 | 0.17 | -0.01 | -5.56% | 0.01 | 437 | 6,504 | 0.77 | 0.23 | 0.29 | -0.05 | 7/14/2026 | 7/14/2026 12:58:53 PM EST |
| 15.50 | 0.05 | 0.10 | 0.08 | 0.09 | +0.01 | +12.50% | 0.01 | 180 | 2,581 | 0.85 | 0.12 | 0.19 | -0.03 | 7/14/2026 | 7/14/2026 12:58:53 PM EST |
| 16.00 | 0.00 | 0.10 | 0.05 | 0.06 | +0.03 | +100.00% | 0.00 | 15 | 1,460 | 1.15 | 0.05 | 0.10 | -0.02 | 7/14/2026 | 7/14/2026 12:58:53 PM EST |
| 16.50 | 0.00 | 0.05 | 0.03 | 0.03 | -0.01 | -25.00% | 0.00 | 11 | 14 | 1.12 | 0.02 | 0.05 | -0.01 | 7/14/2026 | 7/14/2026 12:58:53 PM EST |
| 17.00 | 0.00 | 0.05 | 0.03 | 0.03 | +0.02 | +200.00% | 0.00 | 1 | 77 | 1.29 | 0.01 | 0.02 | 0.00 | 7/14/2026 | 7/14/2026 12:58:53 PM EST |
| 17.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.44 | 0.00 | 0.01 | 0.00 | 7/7/2026 | 7/14/2026 12:58:53 PM EST |
| 18.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.59 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/14/2026 12:58:53 PM EST |
| 18.50 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 7/14/2026 12:58:53 PM EST | |||
| 19.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.86 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/14/2026 12:58:53 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 7/14/2026 12:58:53 PM EST | |||
| 21.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 8 | 2.34 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 7/14/2026 12:58:53 PM EST |
| 22.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.55 | 0.00 | 0.00 | 0.00 | 7/14/2026 12:58:53 PM EST | |||
| 23.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 3.13 | 0.00 | 0.00 | 0.00 | 7/14/2026 12:58:53 PM EST | |||
| 25.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 3.13 | 0.00 | 0.00 | 0.00 | 7/14/2026 12:58:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 6.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/14/2026 12:58:53 PM EST | |||
| 7.00 | 0.00 | 0.10 | 0.05 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/14/2026 12:58:53 PM EST |
| 8.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 3.47 | 0.00 | 0.00 | 0.00 | 7/14/2026 12:58:53 PM EST | |||
| 9.00 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.28 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 7/14/2026 12:58:53 PM EST |
| 9.50 | 0.00 | 0.10 | 0.05 | % | 0.01 | 0 | 0 | 2.95 | 0.00 | 0.00 | 0.00 | 7/14/2026 12:58:53 PM EST | |||
| 10.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 19 | 2.27 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/14/2026 12:58:53 PM EST |
| 10.50 | 0.00 | 0.15 | 0.08 | % | 0.01 | 0 | 0 | 2.60 | 0.00 | 0.00 | 0.00 | 7/14/2026 12:58:53 PM EST | |||
| 11.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1,044 | 1.74 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 7/14/2026 12:58:53 PM EST |
| 11.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 62 | 1.77 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 7/14/2026 12:58:53 PM EST |
| 12.00 | 0.00 | 0.05 | 0.03 | 0.04 | +0.01 | +33.34% | 0.00 | 22 | 3,045 | 1.24 | -0.01 | 0.04 | 0.00 | 7/14/2026 | 7/14/2026 12:58:53 PM EST |
| 12.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 74 | 694 | 1.00 | -0.04 | 0.09 | -0.01 | 7/14/2026 | 7/14/2026 12:58:53 PM EST |
| 13.00 | 0.05 | 0.10 | 0.08 | 0.06 | -0.01 | -14.29% | 0.01 | 610 | 3,821 | 0.85 | -0.12 | 0.19 | -0.03 | 7/14/2026 | 7/14/2026 12:58:53 PM EST |
| 13.50 | 0.15 | 0.20 | 0.18 | 0.18 | +0.03 | +20.00% | 0.01 | 5,063 | 1,229 | 0.84 | -0.25 | 0.30 | -0.05 | 7/14/2026 | 7/14/2026 12:58:53 PM EST |
| 14.00 | 0.35 | 0.40 | 0.38 | 0.36 | +0.11 | +44.00% | 0.03 | 3,132 | 4,734 | 0.87 | -0.42 | 0.36 | -0.07 | 7/14/2026 | 7/14/2026 12:58:53 PM EST |
| 14.50 | 0.55 | 0.65 | 0.60 | 0.60 | +0.07 | +13.21% | 0.04 | 57 | 589 | 0.88 | -0.61 | 0.36 | -0.06 | 7/14/2026 | 7/14/2026 12:58:53 PM EST |
| 15.00 | 0.90 | 1.05 | 0.98 | 0.98 | +0.15 | +18.08% | 0.07 | 9 | 169 | 0.80 | -0.77 | 0.29 | -0.05 | 7/14/2026 | 7/14/2026 12:58:53 PM EST |
| 15.50 | 1.25 | 1.55 | 1.40 | 1.65 | 0.00 | 0.00% | 0.09 | 0 | 4 | 1.25 | -0.88 | 0.19 | -0.03 | 7/8/2026 | 7/14/2026 12:58:53 PM EST |
| 16.00 | 1.75 | 2.00 | 1.88 | 1.87 | -0.40 | -17.63% | 0.12 | 12 | 2 | 1.49 | -0.95 | 0.10 | -0.02 | 7/14/2026 | 7/14/2026 12:58:53 PM EST |
| 16.50 | 2.20 | 2.50 | 2.35 | 2.36 | % | 0.14 | 13 | 0 | 1.71 | -0.98 | 0.05 | -0.01 | 7/14/2026 | 7/14/2026 12:58:53 PM EST | |
| 17.00 | 2.70 | 3.00 | 2.85 | 2.87 | +0.17 | +6.30% | 0.17 | 12 | 2 | 1.76 | -0.99 | 0.02 | 0.00 | 7/14/2026 | 7/14/2026 12:58:53 PM EST |
| 17.50 | 3.20 | 3.50 | 3.35 | 3.36 | % | 0.19 | 12 | 0 | 2.26 | -1.00 | 0.01 | 0.00 | 7/14/2026 | 7/14/2026 12:58:53 PM EST | |
| 18.00 | 3.70 | 4.00 | 3.85 | 3.86 | -0.58 | -13.07% | 0.21 | 12 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 7/14/2026 | 7/14/2026 12:58:53 PM EST |
| 18.50 | 4.20 | 4.50 | 4.35 | 4.35 | % | 0.24 | 12 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 7/14/2026 | 7/14/2026 12:58:53 PM EST | |
| 19.00 | 4.70 | 5.10 | 4.90 | 5.64 | 0.00 | 0.00% | 0.26 | 0 | 0 | 2.78 | -1.00 | 0.00 | 0.00 | 6/24/2026 | 7/14/2026 12:58:53 PM EST |
| 20.00 | 5.70 | 6.10 | 5.90 | % | 0.30 | 0 | 0 | 3.10 | -1.00 | 0.00 | 0.00 | 7/14/2026 12:58:53 PM EST | |||
| 21.00 | 6.70 | 7.10 | 6.90 | % | 0.33 | 0 | 0 | 3.39 | -1.00 | 0.00 | 0.00 | 7/14/2026 12:58:53 PM EST | |||
| 22.00 | 7.70 | 8.10 | 7.90 | % | 0.36 | 0 | 0 | 3.66 | -1.00 | 0.00 | 0.00 | 7/14/2026 12:58:53 PM EST | |||
| 23.00 | 8.70 | 9.00 | 8.85 | % | 0.38 | 0 | 0 | 3.49 | -1.00 | 0.00 | 0.00 | 7/14/2026 12:58:53 PM EST | |||
| 25.00 | 10.70 | 11.00 | 10.85 | % | 0.43 | 0 | 0 | 3.92 | -1.00 | 0.00 | 0.00 | 7/14/2026 12:58:53 PM EST |