Options Chain for CONAGRA BRANDS INC COM (CAG) - $14.37 as of 7/24/2026 2:17:19 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 | 6.40 | 6.90 | 6.65 | % | 0.83 | 0 | 0 | 2.58 | 1.00 | 0.00 | 0.00 | 7/24/2026 11:58:59 AM EST | |||
| 8.50 | 5.90 | 6.40 | 6.15 | % | 0.72 | 0 | 0 | 2.37 | 1.00 | 0.00 | 0.00 | 7/24/2026 11:58:59 AM EST | |||
| 9.00 | 5.40 | 5.90 | 5.65 | 5.55 | 0.00 | 0.00% | 0.63 | 0 | 4 | 2.17 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 7/24/2026 11:58:59 AM EST |
| 9.50 | 4.90 | 5.40 | 5.15 | 5.05 | 0.00 | 0.00% | 0.54 | 0 | 1 | 1.98 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 7/24/2026 11:58:59 AM EST |
| 10.00 | 4.40 | 4.90 | 4.65 | 4.50 | 0.00 | 0.00% | 0.47 | 0 | 2 | 1.80 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 7/24/2026 11:58:59 AM EST |
| 10.50 | 3.90 | 4.40 | 4.15 | 3.96 | 0.00 | 0.00% | 0.40 | 0 | 2 | 1.63 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 7/24/2026 11:58:59 AM EST |
| 11.00 | 3.40 | 3.90 | 3.65 | 3.55 | 0.00 | 0.00% | 0.33 | 0 | 1 | 1.46 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 7/24/2026 11:58:59 AM EST |
| 11.50 | 2.90 | 3.40 | 3.15 | 3.00 | 0.00 | 0.00% | 0.27 | 0 | 1 | 1.30 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 7/24/2026 11:58:59 AM EST |
| 12.00 | 2.40 | 2.85 | 2.63 | 2.57 | 0.00 | 0.00% | 0.22 | 0 | 6 | 1.06 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 7/24/2026 11:58:59 AM EST |
| 12.50 | 1.95 | 2.35 | 2.15 | 1.91 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.91 | 1.00 | 0.00 | 0.00 | 7/16/2026 | 7/24/2026 11:58:59 AM EST |
| 13.00 | 1.40 | 1.85 | 1.63 | 1.97 | 0.00 | 0.00% | 0.13 | 0 | 8 | 0.76 | 1.00 | 0.00 | 0.00 | 7/22/2026 | 7/24/2026 11:58:59 AM EST |
| 13.50 | 1.10 | 1.35 | 1.23 | 0.80 | 0.00 | 0.00% | 0.09 | 0 | 87 | 0.61 | 0.92 | 0.28 | 0.00 | 7/20/2026 | 7/24/2026 11:58:59 AM EST |
| 14.00 | 0.70 | 0.90 | 0.80 | 0.60 | -0.20 | -25.00% | 0.06 | 1 | 151 | 0.40 | 0.75 | 0.37 | -0.01 | 7/24/2026 | 7/24/2026 11:58:59 AM EST |
| 14.50 | 0.40 | 0.50 | 0.45 | 0.47 | +0.25 | +113.64% | 0.03 | 25 | 166 | 0.32 | 0.55 | 0.43 | -0.01 | 7/24/2026 | 7/24/2026 11:58:59 AM EST |
| 15.00 | 0.15 | 0.25 | 0.20 | 0.20 | +0.07 | +53.85% | 0.01 | 206 | 390 | 0.36 | 0.33 | 0.40 | -0.01 | 7/24/2026 | 7/24/2026 11:58:59 AM EST |
| 15.50 | 0.05 | 0.15 | 0.10 | 0.09 | +0.04 | +80.00% | 0.01 | 2,202 | 1,791 | 0.35 | 0.17 | 0.28 | -0.01 | 7/24/2026 | 7/24/2026 11:58:59 AM EST |
| 16.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 114 | 0.37 | 0.08 | 0.16 | 0.00 | 7/22/2026 | 7/24/2026 11:58:59 AM EST |
| 16.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.45 | 0.03 | 0.07 | 0.00 | 7/13/2026 | 7/24/2026 11:58:59 AM EST |
| 17.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.01 | 1 | 25 | 0.78 | 0.01 | 0.03 | 0.00 | 7/24/2026 | 7/24/2026 11:58:59 AM EST |
| 17.50 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.01 | 0.00 | 7/24/2026 11:58:59 AM EST | |||
| 18.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 7/24/2026 11:58:59 AM EST | |||
| 18.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 7/24/2026 11:58:59 AM EST | |||
| 19.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 7/24/2026 11:58:59 AM EST | |||
| 20.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 7/24/2026 11:58:59 AM EST | |||
| 21.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 7/24/2026 11:58:59 AM EST | |||
| 22.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 7/24/2026 11:58:59 AM EST | |||
| 23.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 7/24/2026 11:58:59 AM EST | |||
| 25.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 7/24/2026 11:58:59 AM 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 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.69 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 7/24/2026 11:58:59 AM EST |
| 8.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 7/24/2026 11:58:59 AM EST | |||
| 9.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 7/24/2026 11:58:59 AM EST | |||
| 9.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 7/24/2026 11:58:59 AM EST | |||
| 10.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 7/24/2026 11:58:59 AM EST | |||
| 10.50 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 7/24/2026 11:58:59 AM EST | |||
| 11.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.04 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 7/24/2026 11:58:59 AM EST |
| 11.50 | 0.00 | 0.10 | 0.05 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.90 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 7/24/2026 11:58:59 AM EST |
| 12.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 76 | 0.78 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/24/2026 11:58:59 AM EST |
| 12.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 76 | 0.65 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 7/24/2026 11:58:59 AM EST |
| 13.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 73 | 0.43 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/24/2026 11:58:59 AM EST |
| 13.50 | 0.05 | 0.15 | 0.10 | 0.10 | -0.06 | -37.50% | 0.01 | 1 | 181 | 0.39 | -0.08 | 0.28 | 0.00 | 7/24/2026 | 7/24/2026 11:58:59 AM EST |
| 14.00 | 0.10 | 0.20 | 0.15 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 150 | 0.34 | -0.25 | 0.37 | -0.01 | 7/23/2026 | 7/24/2026 11:58:59 AM EST |
| 14.50 | 0.30 | 0.35 | 0.33 | 0.34 | -0.31 | -47.70% | 0.02 | 39 | 71 | 0.32 | -0.45 | 0.43 | -0.01 | 7/24/2026 | 7/24/2026 11:58:59 AM EST |
| 15.00 | 0.60 | 0.70 | 0.65 | 0.77 | 0.00 | 0.00% | 0.04 | 0 | 4 | 0.34 | -0.67 | 0.40 | -0.01 | 7/23/2026 | 7/24/2026 11:58:59 AM EST |
| 15.50 | 0.90 | 1.35 | 1.13 | % | 0.07 | 0 | 0 | 0.67 | -0.83 | 0.28 | -0.01 | 7/24/2026 11:58:59 AM EST | |||
| 16.00 | 1.35 | 1.80 | 1.58 | 1.47 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.75 | -0.92 | 0.16 | 0.00 | 7/23/2026 | 7/24/2026 11:58:59 AM EST |
| 16.50 | 1.85 | 2.30 | 2.08 | % | 0.13 | 0 | 0 | 0.87 | -0.97 | 0.07 | 0.00 | 7/24/2026 11:58:59 AM EST | |||
| 17.00 | 2.30 | 2.75 | 2.53 | % | 0.15 | 0 | 0 | 0.92 | -0.99 | 0.03 | 0.00 | 7/24/2026 11:58:59 AM EST | |||
| 17.50 | 2.85 | 3.30 | 3.08 | % | 0.18 | 0 | 0 | 1.08 | -1.00 | 0.01 | 0.00 | 7/24/2026 11:58:59 AM EST | |||
| 18.00 | 3.30 | 3.80 | 3.55 | % | 0.20 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 7/24/2026 11:58:59 AM EST | |||
| 18.50 | 3.80 | 4.30 | 4.05 | % | 0.22 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 7/24/2026 11:58:59 AM EST | |||
| 19.00 | 4.30 | 4.80 | 4.55 | % | 0.24 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 7/24/2026 11:58:59 AM EST | |||
| 20.00 | 5.30 | 5.80 | 5.55 | % | 0.28 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 7/24/2026 11:58:59 AM EST | |||
| 21.00 | 5.90 | 7.20 | 6.55 | % | 0.31 | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 7/24/2026 11:58:59 AM EST | |||
| 22.00 | 7.30 | 7.80 | 7.55 | % | 0.34 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 7/24/2026 11:58:59 AM EST | |||
| 23.00 | 8.30 | 8.80 | 8.55 | % | 0.37 | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 7/24/2026 11:58:59 AM EST | |||
| 25.00 | 10.30 | 10.80 | 10.55 | % | 0.42 | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 7/24/2026 11:58:59 AM EST |