Options Chain for CONAGRA BRANDS INC COM (CAG) - $15.00 as of 7/31/2026 7:35:02 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 | 6.10 | 7.10 | 6.60 | % | 0.82 | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 7/31/2026 3:59:50 PM EST | |||
| 9.00 | 5.30 | 6.10 | 5.70 | 6.20 | 0.00 | 0.00% | 0.63 | 0 | 6 | 1.55 | 1.00 | 0.00 | 0.00 | 7/29/2026 | 7/31/2026 3:59:50 PM EST |
| 10.00 | 4.40 | 5.10 | 4.75 | 5.40 | 0.00 | 0.00% | 0.47 | 0 | 33 | 1.30 | 0.99 | 0.01 | 0.00 | 7/29/2026 | 7/31/2026 3:59:50 PM EST |
| 11.00 | 3.50 | 4.00 | 3.75 | 4.05 | 0.00 | 0.00% | 0.34 | 0 | 18 | 0.84 | 0.96 | 0.03 | 0.00 | 7/30/2026 | 7/31/2026 3:59:50 PM EST |
| 12.00 | 2.60 | 3.10 | 2.85 | 2.85 | -0.71 | -19.95% | 0.24 | 3 | 130 | 0.72 | 0.91 | 0.07 | -0.01 | 7/31/2026 | 7/31/2026 3:59:50 PM EST |
| 13.00 | 1.75 | 1.95 | 1.85 | 1.84 | -0.21 | -10.25% | 0.14 | 22 | 655 | 0.40 | 0.81 | 0.13 | -0.01 | 7/31/2026 | 7/31/2026 3:59:50 PM EST |
| 14.00 | 1.00 | 1.15 | 1.08 | 1.09 | -0.32 | -22.70% | 0.08 | 19 | 3,037 | 0.35 | 0.66 | 0.20 | -0.01 | 7/31/2026 | 7/31/2026 3:59:50 PM EST |
| 15.00 | 0.50 | 0.60 | 0.55 | 0.55 | -0.20 | -26.67% | 0.04 | 31 | 11,020 | 0.33 | 0.44 | 0.23 | -0.01 | 7/31/2026 | 7/31/2026 3:59:50 PM EST |
| 16.00 | 0.20 | 0.30 | 0.25 | 0.25 | -0.15 | -37.50% | 0.02 | 106 | 9,608 | 0.35 | 0.25 | 0.18 | -0.01 | 7/31/2026 | 7/31/2026 3:59:50 PM EST |
| 17.00 | 0.10 | 0.15 | 0.13 | 0.10 | -0.06 | -37.50% | 0.01 | 11 | 3,663 | 0.36 | 0.14 | 0.12 | 0.00 | 7/31/2026 | 7/31/2026 3:59:50 PM EST |
| 18.00 | 0.05 | 0.10 | 0.08 | 0.07 | 0.00 | 0.00% | 0.00 | 16 | 2,561 | 0.39 | 0.07 | 0.07 | 0.00 | 7/31/2026 | 7/31/2026 3:59:50 PM EST |
| 19.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,245 | 0.42 | 0.03 | 0.04 | 0.00 | 7/29/2026 | 7/31/2026 3:59:50 PM EST |
| 20.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,415 | 0.56 | 0.01 | 0.02 | 0.00 | 7/30/2026 | 7/31/2026 3:59:50 PM EST |
| 21.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 2,544 | 0.63 | 0.00 | 0.01 | 0.00 | 7/29/2026 | 7/31/2026 3:59:50 PM EST |
| 22.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 927 | 0.60 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/31/2026 3:59:50 PM EST |
| 23.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 354 | 0.74 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/31/2026 3:59:50 PM EST |
| 24.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 249 | 0.80 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 7/31/2026 3:59:50 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 199 | 0.75 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/31/2026 3:59:50 PM EST |
| 26.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.79 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 7/31/2026 3:59:50 PM EST |
| 27.00 | 0.00 | 0.05 | 0.03 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.83 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 7/31/2026 3:59:50 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.95 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/31/2026 3:59:50 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 | % | 0.00 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 7/31/2026 3:59:50 PM EST | |||
| 9.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 43 | 0.76 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 7/31/2026 3:59:50 PM EST |
| 10.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 216 | 0.71 | -0.01 | 0.01 | 0.00 | 7/29/2026 | 7/31/2026 3:59:50 PM EST |
| 11.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 30 | 816 | 0.52 | -0.04 | 0.03 | 0.00 | 7/31/2026 | 7/31/2026 3:59:50 PM EST |
| 12.00 | 0.05 | 0.15 | 0.10 | 0.13 | +0.06 | +85.72% | 0.01 | 16 | 3,989 | 0.42 | -0.09 | 0.07 | -0.01 | 7/31/2026 | 7/31/2026 3:59:50 PM EST |
| 13.00 | 0.15 | 0.25 | 0.20 | 0.18 | +0.03 | +20.00% | 0.02 | 18 | 4,756 | 0.35 | -0.18 | 0.13 | -0.01 | 7/31/2026 | 7/31/2026 3:59:50 PM EST |
| 14.00 | 0.45 | 0.55 | 0.50 | 0.45 | +0.10 | +28.58% | 0.04 | 65 | 2,760 | 0.33 | -0.34 | 0.20 | -0.01 | 7/31/2026 | 7/31/2026 3:59:50 PM EST |
| 15.00 | 0.85 | 1.00 | 0.93 | 0.85 | +0.06 | +7.60% | 0.06 | 4 | 1,514 | 0.33 | -0.56 | 0.23 | -0.01 | 7/31/2026 | 7/31/2026 3:59:50 PM EST |
| 16.00 | 1.55 | 1.70 | 1.63 | 1.63 | +0.13 | +8.67% | 0.10 | 21 | 2,666 | 0.32 | -0.75 | 0.18 | -0.01 | 7/31/2026 | 7/31/2026 3:59:50 PM EST |
| 17.00 | 2.15 | 2.60 | 2.38 | 2.15 | 0.00 | 0.00% | 0.14 | 0 | 540 | 0.44 | -0.86 | 0.12 | 0.00 | 7/30/2026 | 7/31/2026 3:59:50 PM EST |
| 18.00 | 3.00 | 3.60 | 3.30 | 3.05 | 0.00 | 0.00% | 0.18 | 0 | 551 | 0.54 | -0.93 | 0.07 | 0.00 | 7/30/2026 | 7/31/2026 3:59:50 PM EST |
| 19.00 | 4.00 | 4.60 | 4.30 | 4.26 | +0.66 | +18.34% | 0.23 | 3 | 143 | 0.62 | -0.97 | 0.04 | 0.00 | 7/31/2026 | 7/31/2026 3:59:50 PM EST |
| 20.00 | 4.80 | 5.70 | 5.25 | 5.88 | 0.00 | 0.00% | 0.26 | 0 | 8 | 0.78 | -0.99 | 0.02 | 0.00 | 7/17/2026 | 7/31/2026 3:59:50 PM EST |
| 21.00 | 6.00 | 6.70 | 6.35 | 6.40 | 0.00 | 0.00% | 0.30 | 0 | 0 | 0.86 | -1.00 | 0.01 | 0.00 | 7/30/2026 | 7/31/2026 3:59:50 PM EST |
| 22.00 | 7.00 | 8.00 | 7.50 | 6.66 | 0.00 | 0.00% | 0.34 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 7/29/2026 | 7/31/2026 3:59:50 PM EST |
| 23.00 | 8.00 | 8.60 | 8.30 | 7.60 | 0.00 | 0.00% | 0.36 | 0 | 16 | 0.91 | -1.00 | 0.00 | 0.00 | 3/27/2026 | 7/31/2026 3:59:50 PM EST |
| 24.00 | 9.00 | 9.70 | 9.35 | % | 0.39 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 7/31/2026 3:59:50 PM EST | |||
| 25.00 | 10.00 | 10.70 | 10.35 | 9.50 | 0.00 | 0.00% | 0.41 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 3/27/2026 | 7/31/2026 3:59:50 PM EST |
| 26.00 | 11.00 | 12.00 | 11.50 | % | 0.44 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 7/31/2026 3:59:50 PM EST | |||
| 27.00 | 12.00 | 12.70 | 12.35 | % | 0.46 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 7/31/2026 3:59:50 PM EST | |||
| 30.00 | 15.00 | 15.70 | 15.35 | 15.21 | -0.79 | -4.94% | 0.51 | 1 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 7/31/2026 | 7/31/2026 3:59:50 PM EST |