Options Chain for CONAGRA BRANDS INC COM (CAG) - $13.40 as of 7/10/2026 7:34:56 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 | 4.70 | 7.10 | 5.90 | % | 0.74 | 0 | 0 | 3.47 | 1.00 | 0.00 | 0.00 | 7/10/2026 3:59:54 PM EST | |||
| 8.50 | 4.40 | 7.20 | 5.80 | % | 0.68 | 0 | 0 | 3.22 | 1.00 | 0.00 | 0.00 | 7/10/2026 3:59:54 PM EST | |||
| 9.00 | 4.00 | 6.70 | 5.35 | % | 0.59 | 0 | 0 | 2.98 | 1.00 | 0.00 | 0.00 | 7/10/2026 3:59:54 PM EST | |||
| 9.50 | 3.50 | 6.20 | 4.85 | % | 0.51 | 0 | 0 | 2.76 | 1.00 | 0.00 | 0.00 | 7/10/2026 3:59:54 PM EST | |||
| 10.00 | 2.95 | 5.70 | 4.33 | % | 0.43 | 0 | 0 | 2.55 | 1.00 | 0.00 | 0.00 | 7/10/2026 3:59:54 PM EST | |||
| 10.50 | 2.40 | 4.80 | 3.60 | % | 0.34 | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 7/10/2026 3:59:54 PM EST | |||
| 11.00 | 2.00 | 4.20 | 3.10 | % | 0.28 | 0 | 0 | 2.15 | 1.00 | 0.01 | 0.00 | 7/10/2026 3:59:54 PM EST | |||
| 11.50 | 0.80 | 3.80 | 2.30 | % | 0.20 | 0 | 0 | 1.68 | 0.95 | 0.12 | 0.00 | 7/10/2026 3:59:54 PM EST | |||
| 12.00 | 1.50 | 2.35 | 1.93 | % | 0.16 | 0 | 0 | 0.85 | 0.89 | 0.15 | 0.00 | 7/10/2026 3:59:54 PM EST | |||
| 12.50 | 0.30 | 1.65 | 0.98 | % | 0.08 | 0 | 0 | 0.58 | 0.79 | 0.18 | -0.01 | 7/10/2026 3:59:54 PM EST | |||
| 13.00 | 1.10 | 1.25 | 1.18 | 1.18 | % | 0.09 | 3 | 0 | 0.46 | 0.69 | 0.21 | -0.01 | 7/10/2026 | 7/10/2026 3:59:54 PM EST | |
| 13.50 | 0.70 | 0.90 | 0.80 | 0.75 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.42 | 0.58 | 0.23 | -0.01 | 7/9/2026 | 7/10/2026 3:59:54 PM EST |
| 14.00 | 0.45 | 0.70 | 0.58 | 0.55 | +0.10 | +22.23% | 0.04 | 2 | 15 | 0.43 | 0.46 | 0.23 | -0.01 | 7/10/2026 | 7/10/2026 3:59:54 PM EST |
| 14.50 | 0.30 | 0.50 | 0.40 | 0.40 | +0.12 | +42.86% | 0.03 | 2 | 31 | 0.41 | 0.35 | 0.21 | -0.01 | 7/10/2026 | 7/10/2026 3:59:54 PM EST |
| 15.00 | 0.20 | 0.30 | 0.25 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.40 | 0.26 | 0.18 | -0.01 | 7/6/2026 | 7/10/2026 3:59:54 PM EST |
| 15.50 | 0.10 | 0.20 | 0.15 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.56 | 0.19 | 0.15 | -0.01 | 7/7/2026 | 7/10/2026 3:59:54 PM EST |
| 16.00 | 0.05 | 0.20 | 0.13 | % | 0.01 | 0 | 0 | 0.67 | 0.13 | 0.12 | 0.00 | 7/10/2026 3:59:54 PM EST | |||
| 16.50 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 200 | 0.85 | 0.08 | 0.09 | 0.00 | 7/6/2026 | 7/10/2026 3:59:54 PM EST |
| 17.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 0.77 | 0.05 | 0.06 | 0.00 | 7/10/2026 3:59:54 PM EST | |||
| 17.50 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 0.83 | 0.03 | 0.04 | 0.00 | 7/10/2026 3:59:54 PM EST | |||
| 18.00 | 0.00 | 0.75 | 0.38 | 0.01 | % | 0.02 | 10 | 0 | 1.19 | 0.02 | 0.03 | 0.00 | 7/10/2026 | 7/10/2026 3:59:54 PM EST | |
| 18.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.25 | 0.01 | 0.02 | 0.00 | 7/10/2026 3:59:54 PM EST | |||
| 19.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 1.16 | 0.01 | 0.01 | 0.00 | 7/10/2026 3:59:54 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 | 0.35 | 0.18 | % | 0.02 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 7/10/2026 3:59:54 PM EST | |||
| 8.50 | 0.00 | 0.35 | 0.18 | % | 0.02 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 7/10/2026 3:59:54 PM EST | |||
| 9.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.32 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/10/2026 3:59:54 PM EST |
| 9.50 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 6 | 1.19 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/10/2026 3:59:54 PM EST |
| 10.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 7 | 1.07 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/10/2026 3:59:54 PM EST |
| 10.50 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.95 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/10/2026 3:59:54 PM EST |
| 11.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.62 | 0.00 | 0.01 | 0.00 | 7/9/2026 | 7/10/2026 3:59:54 PM EST |
| 11.50 | 0.05 | 0.20 | 0.13 | 0.13 | -0.02 | -13.34% | 0.01 | 4 | 1 | 0.49 | -0.05 | 0.12 | 0.00 | 7/10/2026 | 7/10/2026 3:59:54 PM EST |
| 12.00 | 0.10 | 0.25 | 0.18 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 22 | 0.66 | -0.11 | 0.15 | 0.00 | 7/9/2026 | 7/10/2026 3:59:54 PM EST |
| 12.50 | 0.20 | 0.35 | 0.28 | 0.39 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.50 | -0.21 | 0.18 | -0.01 | 7/9/2026 | 7/10/2026 3:59:54 PM EST |
| 13.00 | 0.30 | 0.40 | 0.35 | 0.40 | -0.15 | -27.28% | 0.03 | 3 | 25 | 0.39 | -0.31 | 0.21 | -0.01 | 7/10/2026 | 7/10/2026 3:59:54 PM EST |
| 13.50 | 0.55 | 0.70 | 0.63 | 0.80 | 0.00 | 0.00% | 0.05 | 0 | 12 | 0.43 | -0.42 | 0.23 | -0.01 | 7/9/2026 | 7/10/2026 3:59:54 PM EST |
| 14.00 | 0.75 | 0.95 | 0.85 | 0.87 | -0.08 | -8.43% | 0.06 | 1 | 26 | 0.41 | -0.54 | 0.23 | -0.01 | 7/10/2026 | 7/10/2026 3:59:54 PM EST |
| 14.50 | 1.10 | 1.25 | 1.18 | 0.97 | 0.00 | 0.00% | 0.08 | 0 | 10 | 0.58 | -0.65 | 0.21 | -0.01 | 7/7/2026 | 7/10/2026 3:59:54 PM EST |
| 15.00 | 0.95 | 2.10 | 1.53 | 1.57 | % | 0.10 | 10 | 0 | 0.78 | -0.74 | 0.18 | -0.01 | 7/10/2026 | 7/10/2026 3:59:54 PM EST | |
| 15.50 | 1.25 | 2.50 | 1.88 | 1.91 | +0.07 | +3.81% | 0.12 | 2 | 2 | 0.81 | -0.81 | 0.15 | -0.01 | 7/10/2026 | 7/10/2026 3:59:54 PM EST |
| 16.00 | 1.85 | 3.40 | 2.63 | % | 0.16 | 0 | 0 | 1.15 | -0.87 | 0.12 | 0.00 | 7/10/2026 3:59:54 PM EST | |||
| 16.50 | 2.40 | 4.00 | 3.20 | % | 0.19 | 0 | 0 | 1.29 | -0.92 | 0.09 | 0.00 | 7/10/2026 3:59:54 PM EST | |||
| 17.00 | 2.90 | 4.50 | 3.70 | % | 0.22 | 0 | 0 | 1.37 | -0.95 | 0.06 | 0.00 | 7/10/2026 3:59:54 PM EST | |||
| 17.50 | 3.40 | 4.80 | 4.10 | % | 0.23 | 0 | 0 | 1.32 | -0.97 | 0.04 | 0.00 | 7/10/2026 3:59:54 PM EST | |||
| 18.00 | 3.90 | 5.30 | 4.60 | % | 0.26 | 0 | 0 | 1.39 | -0.98 | 0.03 | 0.00 | 7/10/2026 3:59:54 PM EST | |||
| 18.50 | 4.40 | 5.80 | 5.10 | % | 0.28 | 0 | 0 | 1.45 | -0.99 | 0.02 | 0.00 | 7/10/2026 3:59:54 PM EST | |||
| 19.00 | 4.70 | 6.60 | 5.65 | % | 0.30 | 0 | 0 | 1.71 | -0.99 | 0.01 | 0.00 | 7/10/2026 3:59:54 PM EST |