Options Chain for CONAGRA BRANDS INC COM (CAG) - $14.34 as of 7/6/2026 12:06:59 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 | 5.40 | 6.20 | 5.80 | % | 0.72 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 7/6/2026 12:59:01 PM EST | |||
| 9.00 | 4.40 | 5.10 | 4.75 | 4.90 | -0.06 | -1.21% | 0.53 | 1 | 47 | 0.99 | 1.00 | 0.00 | 0.00 | 7/6/2026 | 7/6/2026 12:59:01 PM EST |
| 10.00 | 3.60 | 4.20 | 3.90 | 3.70 | 0.00 | 0.00% | 0.39 | 0 | 40 | 0.87 | 0.96 | 0.05 | 0.00 | 6/30/2026 | 7/6/2026 12:59:01 PM EST |
| 11.00 | 2.75 | 3.20 | 2.98 | 2.75 | 0.00 | 0.00% | 0.27 | 0 | 44 | 0.51 | 0.89 | 0.08 | 0.00 | 6/24/2026 | 7/6/2026 12:59:01 PM EST |
| 12.00 | 1.90 | 2.35 | 2.13 | 2.33 | 0.00 | 0.00% | 0.18 | 0 | 150 | 0.47 | 0.78 | 0.12 | 0.00 | 7/1/2026 | 7/6/2026 12:59:01 PM EST |
| 13.00 | 1.20 | 1.50 | 1.35 | 1.70 | 0.00 | 0.00% | 0.10 | 0 | 723 | 0.40 | 0.64 | 0.15 | -0.01 | 7/1/2026 | 7/6/2026 12:59:01 PM EST |
| 14.00 | 0.75 | 0.85 | 0.80 | 0.77 | -0.35 | -31.25% | 0.06 | 36 | 1,893 | 0.37 | 0.48 | 0.17 | -0.01 | 7/6/2026 | 7/6/2026 12:59:01 PM EST |
| 15.00 | 0.40 | 0.50 | 0.45 | 0.43 | -0.25 | -36.77% | 0.03 | 4,111 | 7,192 | 0.36 | 0.32 | 0.15 | -0.01 | 7/6/2026 | 7/6/2026 12:59:01 PM EST |
| 16.00 | 0.20 | 0.30 | 0.25 | 0.25 | -0.10 | -28.58% | 0.02 | 158 | 2,740 | 0.37 | 0.21 | 0.12 | 0.00 | 7/6/2026 | 7/6/2026 12:59:01 PM EST |
| 17.00 | 0.10 | 0.20 | 0.15 | 0.12 | -0.08 | -40.00% | 0.01 | 45 | 2,844 | 0.39 | 0.13 | 0.09 | 0.00 | 7/6/2026 | 7/6/2026 12:59:01 PM EST |
| 18.00 | 0.05 | 0.15 | 0.10 | 0.08 | -0.09 | -52.95% | 0.01 | 716 | 1,882 | 0.42 | 0.08 | 0.06 | 0.00 | 7/6/2026 | 7/6/2026 12:59:01 PM EST |
| 19.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.03 | -37.50% | 0.00 | 10 | 1,264 | 0.48 | 0.04 | 0.04 | 0.00 | 7/6/2026 | 7/6/2026 12:59:01 PM EST |
| 20.00 | 0.00 | 0.10 | 0.05 | 0.06 | +0.01 | +20.00% | 0.00 | 96 | 1,408 | 0.54 | 0.02 | 0.02 | 0.00 | 7/6/2026 | 7/6/2026 12:59:01 PM EST |
| 21.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2,561 | 0.52 | 0.01 | 0.01 | 0.00 | 6/30/2026 | 7/6/2026 12:59:01 PM EST |
| 22.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 955 | 0.64 | 0.01 | 0.01 | 0.00 | 7/1/2026 | 7/6/2026 12:59:01 PM EST |
| 23.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 356 | 0.60 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 7/6/2026 12:59:01 PM EST |
| 24.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 249 | 0.72 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 7/6/2026 12:59:01 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 199 | 0.68 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/6/2026 12:59:01 PM EST |
| 26.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.80 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 7/6/2026 12:59:01 PM EST |
| 27.00 | 0.00 | 0.10 | 0.05 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.84 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 7/6/2026 12:59:01 PM EST |
| 30.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.93 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 7/6/2026 12:59:01 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 | 0.79 | 0.00 | 0.00 | 0.00 | 7/6/2026 12:59:01 PM EST | |||
| 9.00 | 0.00 | 0.10 | 0.05 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 43 | 0.64 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 7/6/2026 12:59:01 PM EST |
| 10.00 | 0.05 | 0.15 | 0.10 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 319 | 0.50 | -0.04 | 0.05 | 0.00 | 7/1/2026 | 7/6/2026 12:59:01 PM EST |
| 11.00 | 0.10 | 0.20 | 0.15 | 0.16 | +0.10 | +166.67% | 0.01 | 1 | 459 | 0.43 | -0.11 | 0.08 | 0.00 | 7/6/2026 | 7/6/2026 12:59:01 PM EST |
| 12.00 | 0.30 | 0.40 | 0.35 | 0.29 | +0.06 | +26.09% | 0.03 | 34 | 2,819 | 0.40 | -0.22 | 0.12 | 0.00 | 7/6/2026 | 7/6/2026 12:59:01 PM EST |
| 13.00 | 0.60 | 0.65 | 0.63 | 0.66 | +0.21 | +46.67% | 0.05 | 2 | 4,798 | 0.40 | -0.36 | 0.15 | -0.01 | 7/6/2026 | 7/6/2026 12:59:01 PM EST |
| 14.00 | 1.10 | 1.20 | 1.15 | 0.95 | +0.15 | +18.75% | 0.08 | 10 | 2,796 | 0.38 | -0.52 | 0.17 | -0.01 | 7/6/2026 | 7/6/2026 12:59:01 PM EST |
| 15.00 | 1.55 | 2.00 | 1.78 | 1.74 | +0.34 | +24.29% | 0.12 | 10 | 1,868 | 0.39 | -0.68 | 0.15 | -0.01 | 7/6/2026 | 7/6/2026 12:59:01 PM EST |
| 16.00 | 2.20 | 2.75 | 2.48 | 2.20 | 0.00 | 0.00% | 0.15 | 0 | 2,682 | 0.51 | -0.79 | 0.12 | 0.00 | 7/1/2026 | 7/6/2026 12:59:01 PM EST |
| 17.00 | 3.20 | 3.60 | 3.40 | 2.96 | 0.00 | 0.00% | 0.20 | 0 | 601 | 0.54 | -0.87 | 0.09 | 0.00 | 7/2/2026 | 7/6/2026 12:59:01 PM EST |
| 18.00 | 4.10 | 4.60 | 4.35 | 4.00 | 0.00 | 0.00% | 0.24 | 0 | 754 | 0.62 | -0.92 | 0.06 | 0.00 | 7/1/2026 | 7/6/2026 12:59:01 PM EST |
| 19.00 | 4.90 | 5.60 | 5.25 | 5.00 | 0.00 | 0.00% | 0.28 | 0 | 342 | 0.70 | -0.96 | 0.04 | 0.00 | 7/1/2026 | 7/6/2026 12:59:01 PM EST |
| 20.00 | 5.80 | 7.00 | 6.40 | 5.80 | 0.00 | 0.00% | 0.32 | 0 | 149 | 1.00 | -0.98 | 0.02 | 0.00 | 7/2/2026 | 7/6/2026 12:59:01 PM EST |
| 21.00 | 6.80 | 7.80 | 7.30 | 7.08 | 0.00 | 0.00% | 0.35 | 0 | 105 | 0.97 | -0.99 | 0.01 | 0.00 | 5/13/2026 | 7/6/2026 12:59:01 PM EST |
| 22.00 | 7.80 | 9.00 | 8.40 | 7.90 | 0.00 | 0.00% | 0.38 | 0 | 40 | 1.15 | -0.99 | 0.01 | 0.00 | 4/23/2026 | 7/6/2026 12:59:01 PM EST |
| 23.00 | 8.80 | 10.00 | 9.40 | 7.60 | 0.00 | 0.00% | 0.41 | 0 | 20 | 1.21 | -1.00 | 0.00 | 0.00 | 3/27/2026 | 7/6/2026 12:59:01 PM EST |
| 24.00 | 9.80 | 10.80 | 10.30 | % | 0.43 | 0 | 78 | 1.16 | -1.00 | 0.00 | 0.00 | 7/6/2026 12:59:01 PM EST | |||
| 25.00 | 10.80 | 12.00 | 11.40 | 9.50 | 0.00 | 0.00% | 0.46 | 0 | 34 | 1.33 | -1.00 | 0.00 | 0.00 | 3/27/2026 | 7/6/2026 12:59:01 PM EST |
| 26.00 | 11.80 | 13.00 | 12.40 | % | 0.48 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 7/6/2026 12:59:01 PM EST | |||
| 27.00 | 12.80 | 14.00 | 13.40 | % | 0.50 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 7/6/2026 12:59:01 PM EST | |||
| 30.00 | 15.80 | 17.00 | 16.40 | 16.00 | 0.00 | 0.00% | 0.55 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 5/11/2026 | 7/6/2026 12:59:01 PM EST |