Options Chain for CONAGRA BRANDS INC COM (CAG) - $14.34 as of 7/3/2026 6:09:15 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 | 5.80 | 7.00 | 6.40 | % | 0.80 | 0 | 0 | 2.21 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:07 PM EST | |||
| 8.50 | 5.30 | 6.40 | 5.85 | % | 0.69 | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:07 PM EST | |||
| 9.00 | 4.80 | 5.90 | 5.35 | % | 0.59 | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:07 PM EST | |||
| 9.50 | 4.40 | 5.40 | 4.90 | % | 0.52 | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:07 PM EST | |||
| 10.00 | 3.90 | 4.90 | 4.40 | % | 0.44 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:07 PM EST | |||
| 10.50 | 3.50 | 4.30 | 3.90 | % | 0.37 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:07 PM EST | |||
| 11.00 | 3.10 | 3.80 | 3.45 | % | 0.31 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:07 PM EST | |||
| 11.50 | 2.65 | 3.20 | 2.93 | % | 0.25 | 0 | 0 | 0.90 | 0.97 | 0.07 | 0.00 | 7/2/2026 4:00:07 PM EST | |||
| 12.00 | 2.15 | 2.65 | 2.40 | % | 0.20 | 0 | 0 | 0.74 | 0.92 | 0.10 | 0.00 | 7/2/2026 4:00:07 PM EST | |||
| 12.50 | 1.70 | 2.20 | 1.95 | % | 0.16 | 0 | 0 | 0.67 | 0.85 | 0.13 | 0.00 | 7/2/2026 4:00:07 PM EST | |||
| 13.00 | 1.30 | 1.75 | 1.53 | 0.93 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.59 | 0.77 | 0.17 | -0.01 | 6/30/2026 | 7/2/2026 4:00:07 PM EST |
| 13.50 | 1.10 | 1.25 | 1.18 | 1.02 | 0.00 | 0.00% | 0.09 | 0 | 3 | 0.45 | 0.67 | 0.20 | -0.01 | 6/29/2026 | 7/2/2026 4:00:07 PM EST |
| 14.00 | 0.80 | 0.95 | 0.88 | 0.75 | 0.00 | 0.00% | 0.06 | 0 | 10 | 0.44 | 0.57 | 0.22 | -0.01 | 7/1/2026 | 7/2/2026 4:00:07 PM EST |
| 14.50 | 0.50 | 0.70 | 0.60 | 0.55 | -0.10 | -15.39% | 0.04 | 19 | 93 | 0.41 | 0.45 | 0.22 | -0.01 | 7/2/2026 | 7/2/2026 4:00:07 PM EST |
| 15.00 | 0.30 | 0.50 | 0.40 | 0.40 | +0.05 | +14.29% | 0.03 | 25 | 69 | 0.40 | 0.35 | 0.21 | -0.01 | 7/2/2026 | 7/2/2026 4:00:07 PM EST |
| 15.50 | 0.20 | 0.35 | 0.28 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 293 | 0.40 | 0.25 | 0.19 | -0.01 | 7/1/2026 | 7/2/2026 4:00:07 PM EST |
| 16.00 | 0.10 | 0.20 | 0.15 | 0.20 | +0.05 | +33.34% | 0.01 | 2 | 90 | 0.38 | 0.17 | 0.15 | -0.01 | 7/2/2026 | 7/2/2026 4:00:07 PM EST |
| 16.50 | 0.05 | 0.15 | 0.10 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.38 | 0.11 | 0.12 | 0.00 | 6/29/2026 | 7/2/2026 4:00:07 PM EST |
| 17.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.40 | 0.07 | 0.09 | 0.00 | 6/29/2026 | 7/2/2026 4:00:07 PM EST |
| 17.50 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.49 | 0.04 | 0.06 | 0.00 | 7/2/2026 4:00:07 PM EST | |||
| 18.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.59 | 0.03 | 0.04 | 0.00 | 7/2/2026 4:00:07 PM EST | |||
| 18.50 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.58 | 0.02 | 0.02 | 0.00 | 7/2/2026 4:00:07 PM EST | |||
| 19.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 0.84 | 0.01 | 0.02 | 0.00 | 7/2/2026 4:00:07 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 | 0.10 | 0.05 | % | 0.01 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:07 PM EST | |||
| 8.50 | 0.00 | 0.10 | 0.05 | % | 0.01 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:07 PM EST | |||
| 9.00 | 0.00 | 0.10 | 0.05 | % | 0.01 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:07 PM EST | |||
| 9.50 | 0.00 | 0.10 | 0.05 | % | 0.01 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:07 PM EST | |||
| 10.00 | 0.00 | 0.10 | 0.05 | % | 0.01 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:07 PM EST | |||
| 10.50 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:07 PM EST | |||
| 11.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.62 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 7/2/2026 4:00:07 PM EST |
| 11.50 | 0.00 | 0.10 | 0.05 | 0.05 | -0.01 | -16.67% | 0.00 | 49 | 13 | 0.54 | -0.03 | 0.07 | 0.00 | 7/2/2026 | 7/2/2026 4:00:07 PM EST |
| 12.00 | 0.05 | 0.15 | 0.10 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.44 | -0.08 | 0.10 | 0.00 | 6/30/2026 | 7/2/2026 4:00:07 PM EST |
| 12.50 | 0.10 | 0.20 | 0.15 | 0.10 | -0.20 | -66.67% | 0.01 | 2 | 27 | 0.41 | -0.15 | 0.13 | 0.00 | 7/2/2026 | 7/2/2026 4:00:07 PM EST |
| 13.00 | 0.20 | 0.35 | 0.28 | 0.25 | -0.04 | -13.80% | 0.02 | 10 | 9 | 0.39 | -0.23 | 0.17 | -0.01 | 7/2/2026 | 7/2/2026 4:00:07 PM EST |
| 13.50 | 0.30 | 0.45 | 0.38 | 0.65 | 0.00 | 0.00% | 0.03 | 0 | 25 | 0.39 | -0.33 | 0.20 | -0.01 | 6/30/2026 | 7/2/2026 4:00:07 PM EST |
| 14.00 | 0.50 | 0.65 | 0.58 | 0.62 | 0.00 | 0.00% | 0.04 | 2 | 14 | 0.39 | -0.43 | 0.22 | -0.01 | 7/2/2026 | 7/2/2026 4:00:07 PM EST |
| 14.50 | 0.75 | 0.90 | 0.83 | 1.20 | 0.00 | 0.00% | 0.06 | 0 | 10 | 0.38 | -0.55 | 0.22 | -0.01 | 6/30/2026 | 7/2/2026 4:00:07 PM EST |
| 15.00 | 1.10 | 1.20 | 1.15 | % | 0.08 | 0 | 0 | 0.39 | -0.65 | 0.21 | -0.01 | 7/2/2026 4:00:07 PM EST | |||
| 15.50 | 1.30 | 1.75 | 1.53 | % | 0.10 | 0 | 0 | 0.38 | -0.75 | 0.19 | -0.01 | 7/2/2026 4:00:07 PM EST | |||
| 16.00 | 1.60 | 2.35 | 1.98 | % | 0.12 | 0 | 0 | 0.72 | -0.83 | 0.15 | -0.01 | 7/2/2026 4:00:07 PM EST | |||
| 16.50 | 2.05 | 2.80 | 2.43 | % | 0.15 | 0 | 0 | 0.77 | -0.89 | 0.12 | 0.00 | 7/2/2026 4:00:07 PM EST | |||
| 17.00 | 2.40 | 3.30 | 2.85 | % | 0.17 | 0 | 0 | 0.78 | -0.93 | 0.09 | 0.00 | 7/2/2026 4:00:07 PM EST | |||
| 17.50 | 2.85 | 3.80 | 3.33 | % | 0.19 | 0 | 0 | 0.92 | -0.95 | 0.06 | 0.00 | 7/2/2026 4:00:07 PM EST | |||
| 18.00 | 3.30 | 4.30 | 3.80 | % | 0.21 | 0 | 0 | 0.98 | -0.97 | 0.04 | 0.00 | 7/2/2026 4:00:07 PM EST | |||
| 18.50 | 3.80 | 4.80 | 4.30 | % | 0.23 | 0 | 0 | 1.05 | -0.98 | 0.02 | 0.00 | 7/2/2026 4:00:07 PM EST | |||
| 19.00 | 4.10 | 5.40 | 4.75 | % | 0.25 | 0 | 0 | 1.11 | -0.99 | 0.02 | 0.00 | 7/2/2026 4:00:07 PM EST |