Options Chain for CONAGRA BRANDS INC COM (CAG) - $15.43 as of 7/29/2026 2:36:39 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 | 7.30 | 7.70 | 7.50 | 7.40 | -0.11 | -1.47% | 0.94 | 458 | 76 | 7.34 | 1.00 | 0.00 | 0.00 | 7/29/2026 | 7/29/2026 4:00:05 PM EST |
| 8.50 | 6.90 | 7.10 | 7.00 | 6.88 | -0.12 | -1.72% | 0.82 | 2 | 2 | 6.03 | 1.00 | 0.00 | 0.00 | 7/29/2026 | 7/29/2026 4:00:05 PM EST |
| 9.00 | 6.20 | 6.70 | 6.45 | 6.40 | -0.10 | -1.54% | 0.72 | 208 | 46 | 6.27 | 1.00 | 0.00 | 0.00 | 7/29/2026 | 7/29/2026 4:00:05 PM EST |
| 9.50 | 5.90 | 6.10 | 6.00 | 5.96 | % | 0.63 | 3 | 0 | 5.11 | 1.00 | 0.00 | 0.00 | 7/29/2026 | 7/29/2026 4:00:05 PM EST | |
| 10.00 | 5.40 | 5.60 | 5.50 | 5.55 | +1.05 | +23.34% | 0.55 | 5 | 0 | 4.68 | 1.00 | 0.00 | 0.00 | 7/29/2026 | 7/29/2026 4:00:05 PM EST |
| 10.50 | 4.90 | 5.10 | 5.00 | 5.00 | 0.00 | 0.00% | 0.48 | 6 | 3 | 4.27 | 1.00 | 0.00 | 0.00 | 7/29/2026 | 7/29/2026 4:00:05 PM EST |
| 11.00 | 4.30 | 4.60 | 4.45 | 4.40 | -0.22 | -4.77% | 0.40 | 10 | 3 | 3.88 | 1.00 | 0.00 | 0.00 | 7/29/2026 | 7/29/2026 4:00:05 PM EST |
| 11.50 | 3.80 | 4.20 | 4.00 | 3.91 | -0.14 | -3.46% | 0.35 | 2 | 2 | 3.99 | 1.00 | 0.00 | 0.00 | 7/29/2026 | 7/29/2026 4:00:05 PM EST |
| 12.00 | 3.00 | 3.90 | 3.45 | % | 0.29 | 0 | 0 | 4.34 | 1.00 | 0.00 | 0.00 | 7/29/2026 4:00:05 PM EST | |||
| 12.50 | 2.85 | 3.10 | 2.98 | 2.80 | -0.18 | -6.04% | 0.24 | 6 | 5 | 2.75 | 1.00 | 0.00 | 0.00 | 7/29/2026 | 7/29/2026 4:00:05 PM EST |
| 13.00 | 2.35 | 2.70 | 2.53 | 2.50 | +0.05 | +2.05% | 0.19 | 107 | 21 | 2.78 | 1.00 | 0.00 | 0.00 | 7/29/2026 | 7/29/2026 4:00:05 PM EST |
| 13.50 | 1.90 | 2.25 | 2.08 | 2.05 | -0.05 | -2.39% | 0.15 | 548 | 133 | 2.55 | 1.00 | 0.00 | 0.00 | 7/29/2026 | 7/29/2026 4:00:05 PM EST |
| 14.00 | 1.35 | 1.75 | 1.55 | 1.50 | -0.05 | -3.23% | 0.11 | 963 | 246 | 2.14 | 1.00 | 0.00 | 0.00 | 7/29/2026 | 7/29/2026 4:00:05 PM EST |
| 14.50 | 0.80 | 1.25 | 1.03 | 0.95 | -0.10 | -9.53% | 0.07 | 14,621 | 4,156 | 1.71 | 1.00 | 0.00 | 0.00 | 7/29/2026 | 7/29/2026 4:00:05 PM EST |
| 15.00 | 0.45 | 0.60 | 0.53 | 0.45 | -0.02 | -4.26% | 0.04 | 14,127 | 3,857 | 0.88 | 0.89 | 0.91 | -0.01 | 7/29/2026 | 7/29/2026 4:00:05 PM EST |
| 15.50 | 0.00 | 0.25 | 0.13 | 0.09 | -0.06 | -40.00% | 0.01 | 279 | 762 | 0.43 | 0.47 | 0.95 | -0.02 | 7/29/2026 | 7/29/2026 4:00:05 PM EST |
| 16.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.02 | -66.67% | 0.00 | 12 | 446 | 0.57 | 0.13 | 0.37 | -0.02 | 7/29/2026 | 7/29/2026 4:00:05 PM EST |
| 16.50 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 504 | 0.82 | 0.02 | 0.08 | 0.00 | 7/28/2026 | 7/29/2026 4:00:05 PM EST |
| 17.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.05 | 0.00 | 0.01 | 0.00 | 7/29/2026 4:00:05 PM EST | |||
| 17.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 230 | 1.26 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 7/29/2026 4:00:05 PM EST |
| 18.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.45 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 7/29/2026 4:00:05 PM EST |
| 18.50 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 2.68 | 0.00 | 0.00 | 0.00 | 7/29/2026 4:00:05 PM EST | |||
| 19.00 | 0.00 | 0.30 | 0.15 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.90 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/29/2026 4:00:05 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 7/29/2026 4:00:05 PM EST | |||
| 21.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 3.71 | 0.00 | 0.00 | 0.00 | 7/29/2026 4:00:05 PM EST | |||
| 22.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 4.06 | 0.00 | 0.00 | 0.00 | 7/29/2026 4:00:05 PM EST | |||
| 23.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 4.38 | 0.00 | 0.00 | 0.00 | 7/29/2026 4:00:05 PM EST | |||
| 25.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 3.44 | 0.00 | 0.00 | 0.00 | 7/29/2026 4:00:05 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 | 0.05 | 0.03 | 0.03 | +0.02 | +200.00% | 0.00 | 59 | 69 | 0.00 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 7/29/2026 4:00:05 PM EST |
| 8.50 | 0.00 | 0.30 | 0.15 | 0.07 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/29/2026 4:00:05 PM EST |
| 9.00 | 0.00 | 0.25 | 0.13 | 0.15 | +0.10 | +200.00% | 0.01 | 17 | 46 | 5.74 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 7/29/2026 4:00:05 PM EST |
| 9.50 | 0.00 | 0.15 | 0.08 | % | 0.01 | 0 | 0 | 4.60 | 0.00 | 0.00 | 0.00 | 7/29/2026 4:00:05 PM EST | |||
| 10.00 | 0.00 | 0.05 | 0.03 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 5 | 3.30 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 7/29/2026 4:00:05 PM EST |
| 10.50 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.80 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/29/2026 4:00:05 PM EST |
| 11.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.42 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 7/29/2026 4:00:05 PM EST |
| 11.50 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 25 | 2.36 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 7/29/2026 4:00:05 PM EST |
| 12.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 15 | 2.07 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 7/29/2026 4:00:05 PM EST |
| 12.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,753 | 1.78 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/29/2026 4:00:05 PM EST |
| 13.00 | 0.00 | 0.30 | 0.15 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 1,332 | 2.59 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/29/2026 4:00:05 PM EST |
| 13.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 944 | 1.22 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/29/2026 4:00:05 PM EST |
| 14.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 206 | 0.94 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/29/2026 4:00:05 PM EST |
| 14.50 | 0.00 | 0.05 | 0.03 | 0.03 | -0.01 | -25.00% | 0.00 | 8 | 329 | 0.65 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 7/29/2026 4:00:05 PM EST |
| 15.00 | 0.00 | 0.10 | 0.05 | 0.07 | -0.04 | -36.37% | 0.00 | 32 | 541 | 0.43 | -0.11 | 0.91 | -0.01 | 7/29/2026 | 7/29/2026 4:00:05 PM EST |
| 15.50 | 0.05 | 0.45 | 0.25 | 0.30 | -0.05 | -14.29% | 0.02 | 42 | 70 | 0.39 | -0.53 | 0.95 | -0.02 | 7/29/2026 | 7/29/2026 4:00:05 PM EST |
| 16.00 | 0.50 | 1.05 | 0.78 | 0.71 | 0.00 | 0.00% | 0.05 | 0 | 3 | 1.35 | -0.87 | 0.37 | -0.02 | 7/28/2026 | 7/29/2026 4:00:05 PM EST |
| 16.50 | 0.50 | 1.75 | 1.13 | % | 0.07 | 0 | 0 | 2.19 | -0.98 | 0.08 | 0.00 | 7/29/2026 4:00:05 PM EST | |||
| 17.00 | 1.35 | 2.20 | 1.78 | 2.16 | 0.00 | 0.00% | 0.10 | 0 | 19 | 2.39 | -1.00 | 0.01 | 0.00 | 7/22/2026 | 7/29/2026 4:00:05 PM EST |
| 17.50 | 1.50 | 2.75 | 2.13 | % | 0.12 | 0 | 0 | 2.82 | -1.00 | 0.00 | 0.00 | 7/29/2026 4:00:05 PM EST | |||
| 18.00 | 2.35 | 3.20 | 2.78 | % | 0.15 | 0 | 0 | 0.01 | -1.00 | 0.00 | 0.00 | 7/29/2026 4:00:05 PM EST | |||
| 18.50 | 2.50 | 3.80 | 3.15 | 3.60 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.01 | -1.00 | 0.00 | 0.00 | 7/27/2026 | 7/29/2026 4:00:05 PM EST |
| 19.00 | 3.30 | 4.20 | 3.75 | 3.75 | % | 0.20 | 1 | 0 | 0.01 | -1.00 | 0.00 | 0.00 | 7/29/2026 | 7/29/2026 4:00:05 PM EST | |
| 20.00 | 4.50 | 5.20 | 4.85 | % | 0.24 | 0 | 0 | 0.01 | -1.00 | 0.00 | 0.00 | 7/29/2026 4:00:05 PM EST | |||
| 21.00 | 5.30 | 6.20 | 5.75 | % | 0.27 | 0 | 0 | 0.01 | -1.00 | 0.00 | 0.00 | 7/29/2026 4:00:05 PM EST | |||
| 22.00 | 6.50 | 7.20 | 6.85 | 7.07 | 0.00 | 0.00% | 0.31 | 0 | 2 | 0.01 | -1.00 | 0.00 | 0.00 | 7/27/2026 | 7/29/2026 4:00:05 PM EST |
| 23.00 | 7.50 | 8.20 | 7.85 | 8.09 | 0.00 | 0.00% | 0.34 | 0 | 2 | 0.01 | -1.00 | 0.00 | 0.00 | 7/27/2026 | 7/29/2026 4:00:05 PM EST |
| 25.00 | 9.00 | 10.30 | 9.65 | 10.01 | 0.00 | 0.00% | 0.39 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/27/2026 | 7/29/2026 4:00:05 PM EST |