Options Chain for CONAGRA BRANDS INC COM (CAG) - $14.80 as of 8/12/2026 7:17:13 AM 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 | 6.50 | 7.00 | 6.75 | 6.90 | 0.00 | 0.00% | 0.84 | 0 | 5 | 6.00 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/12/2026 9:58:57 AM EST |
| 8.50 | 6.00 | 6.50 | 6.25 | 6.42 | 0.00 | 0.00% | 0.74 | 0 | 1 | 5.51 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/12/2026 9:58:57 AM EST |
| 9.00 | 5.60 | 6.00 | 5.80 | 5.95 | 0.00 | 0.00% | 0.64 | 0 | 9 | 5.04 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/12/2026 9:58:57 AM EST |
| 9.50 | 5.00 | 5.50 | 5.25 | 5.15 | 0.00 | 0.00% | 0.55 | 0 | 0 | 4.60 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/12/2026 9:58:57 AM EST |
| 10.00 | 4.50 | 5.00 | 4.75 | 4.90 | 0.00 | 0.00% | 0.47 | 0 | 1 | 4.18 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/12/2026 9:58:57 AM EST |
| 10.50 | 4.00 | 4.50 | 4.25 | 4.40 | 0.00 | 0.00% | 0.40 | 0 | 0 | 3.77 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/12/2026 9:58:57 AM EST |
| 11.00 | 3.60 | 4.00 | 3.80 | 3.95 | 0.00 | 0.00% | 0.35 | 0 | 2 | 3.38 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/12/2026 9:58:57 AM EST |
| 11.50 | 3.10 | 3.40 | 3.25 | 3.31 | 0.00 | 0.00% | 0.28 | 0 | 1 | 3.00 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/12/2026 9:58:57 AM EST |
| 12.00 | 2.55 | 2.95 | 2.75 | 2.68 | 0.00 | 0.00% | 0.23 | 0 | 14 | 2.42 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/12/2026 9:58:57 AM EST |
| 12.50 | 2.05 | 2.50 | 2.28 | 2.38 | 0.00 | 0.00% | 0.18 | 0 | 6 | 2.26 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/12/2026 9:58:57 AM EST |
| 13.00 | 1.65 | 1.85 | 1.75 | 1.95 | 0.00 | 0.00% | 0.13 | 0 | 9 | 1.73 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/12/2026 9:58:57 AM EST |
| 13.50 | 1.05 | 1.50 | 1.28 | 1.50 | 0.00 | 0.00% | 0.09 | 0 | 3 | 1.54 | 0.99 | 0.03 | 0.00 | 8/11/2026 | 8/12/2026 9:58:57 AM EST |
| 14.00 | 0.55 | 1.00 | 0.78 | 1.00 | 0.00 | 0.00% | 0.06 | 0 | 15 | 1.16 | 0.94 | 0.23 | -0.01 | 8/11/2026 | 8/12/2026 9:58:57 AM EST |
| 14.50 | 0.25 | 0.50 | 0.38 | 0.49 | 0.00 | 0.00% | 0.03 | 0 | 536 | 0.98 | 0.71 | 0.70 | -0.04 | 8/11/2026 | 8/12/2026 9:58:57 AM EST |
| 15.00 | 0.05 | 0.15 | 0.10 | 0.05 | -0.10 | -66.67% | 0.01 | 1 | 1,463 | 0.42 | 0.31 | 0.77 | -0.04 | 8/12/2026 | 8/12/2026 9:58:57 AM EST |
| 15.50 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,458 | 0.74 | 0.06 | 0.28 | -0.01 | 8/11/2026 | 8/12/2026 9:58:57 AM EST |
| 16.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 258 | 0.81 | 0.01 | 0.04 | 0.00 | 8/11/2026 | 8/12/2026 9:58:57 AM EST |
| 16.50 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 216 | 1.25 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/12/2026 9:58:57 AM EST |
| 17.00 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.23 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 8/12/2026 9:58:57 AM EST |
| 17.50 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 8/12/2026 9:58:57 AM EST | |||
| 18.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 7 | 3.32 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/12/2026 9:58:57 AM EST |
| 18.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 8/12/2026 9:58:57 AM EST | |||
| 19.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 2.24 | 0.00 | 0.00 | 0.00 | 8/12/2026 9:58:57 AM EST | |||
| 20.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.22 | 0.00 | 0.00 | 0.00 | 8/12/2026 9:58:57 AM EST | |||
| 21.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.50 | 0.00 | 0.00 | 0.00 | 8/12/2026 9:58:57 AM EST | |||
| 22.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.76 | 0.00 | 0.00 | 0.00 | 8/12/2026 9:58:57 AM EST | |||
| 23.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 3.41 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/12/2026 9:58:57 AM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 3.44 | 0.00 | 0.00 | 0.00 | 8/12/2026 9:58:57 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 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 8/12/2026 9:58:57 AM EST |
| 8.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3 | 4.51 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/12/2026 9:58:57 AM EST |
| 9.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 5 | 4.12 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/12/2026 9:58:57 AM EST |
| 9.50 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 6 | 3.74 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 8/12/2026 9:58:57 AM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 7 | 2.92 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 8/12/2026 9:58:57 AM EST |
| 10.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4 | 2.61 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/12/2026 9:58:57 AM EST |
| 11.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 7 | 2.31 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 8/12/2026 9:58:57 AM EST |
| 11.50 | 0.00 | 0.10 | 0.05 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.37 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 8/12/2026 9:58:57 AM EST |
| 12.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 23 | 2.06 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/12/2026 9:58:57 AM EST |
| 12.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.46 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/12/2026 9:58:57 AM EST |
| 13.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 42 | 1.44 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/12/2026 9:58:57 AM EST |
| 13.50 | 0.00 | 0.10 | 0.05 | 0.10 | +0.03 | +42.86% | 0.00 | 8 | 79 | 1.13 | -0.01 | 0.03 | 0.00 | 8/12/2026 | 8/12/2026 9:58:57 AM EST |
| 14.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 427 | 0.63 | -0.06 | 0.23 | -0.01 | 8/10/2026 | 8/12/2026 9:58:57 AM EST |
| 14.50 | 0.05 | 0.15 | 0.10 | 0.10 | +0.05 | +100.00% | 0.01 | 22 | 1,088 | 0.58 | -0.29 | 0.70 | -0.04 | 8/12/2026 | 8/12/2026 9:58:57 AM EST |
| 15.00 | 0.15 | 0.50 | 0.33 | 0.36 | +0.20 | +125.00% | 0.02 | 30 | 483 | 0.81 | -0.69 | 0.77 | -0.04 | 8/12/2026 | 8/12/2026 9:58:57 AM EST |
| 15.50 | 0.60 | 0.90 | 0.75 | 0.80 | 0.00 | 0.00% | 0.05 | 0 | 48 | 0.94 | -0.94 | 0.28 | -0.01 | 8/10/2026 | 8/12/2026 9:58:57 AM EST |
| 16.00 | 1.05 | 1.40 | 1.23 | 1.22 | 0.00 | 0.00% | 0.08 | 0 | 0 | 1.24 | -0.99 | 0.04 | 0.00 | 8/10/2026 | 8/12/2026 9:58:57 AM EST |
| 16.50 | 1.55 | 1.90 | 1.73 | 1.51 | 0.00 | 0.00% | 0.10 | 0 | 16 | 1.51 | -1.00 | 0.00 | 0.00 | 8/5/2026 | 8/12/2026 9:58:57 AM EST |
| 17.00 | 2.05 | 2.40 | 2.23 | 2.27 | 0.00 | 0.00% | 0.13 | 0 | 2 | 1.75 | -1.00 | 0.00 | 0.00 | 8/3/2026 | 8/12/2026 9:58:57 AM EST |
| 17.50 | 2.55 | 2.90 | 2.73 | 2.64 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 8/10/2026 | 8/12/2026 9:58:57 AM EST |
| 18.00 | 3.00 | 3.40 | 3.20 | % | 0.18 | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 8/12/2026 9:58:57 AM EST | |||
| 18.50 | 3.50 | 4.00 | 3.75 | 3.69 | 0.00 | 0.00% | 0.20 | 0 | 1 | 2.75 | -1.00 | 0.00 | 0.00 | 8/10/2026 | 8/12/2026 9:58:57 AM EST |
| 19.00 | 4.00 | 4.40 | 4.20 | 4.20 | 0.00 | 0.00% | 0.22 | 0 | 1 | 2.58 | -1.00 | 0.00 | 0.00 | 8/10/2026 | 8/12/2026 9:58:57 AM EST |
| 20.00 | 5.00 | 5.40 | 5.20 | 5.39 | 0.00 | 0.00% | 0.26 | 1 | 1 | 2.94 | -1.00 | 0.00 | 0.00 | 8/12/2026 | 8/12/2026 9:58:57 AM EST |
| 21.00 | 6.00 | 6.40 | 6.20 | 6.20 | 0.00 | 0.00% | 0.30 | 0 | 1 | 3.27 | -1.00 | 0.00 | 0.00 | 8/10/2026 | 8/12/2026 9:58:57 AM EST |
| 22.00 | 7.00 | 7.40 | 7.20 | 7.10 | 0.00 | 0.00% | 0.33 | 0 | 0 | 3.57 | -1.00 | 0.00 | 0.00 | 8/6/2026 | 8/12/2026 9:58:57 AM EST |
| 23.00 | 8.00 | 8.40 | 8.20 | 8.10 | 0.00 | 0.00% | 0.36 | 0 | 0 | 3.85 | -1.00 | 0.00 | 0.00 | 8/6/2026 | 8/12/2026 9:58:57 AM EST |
| 25.00 | 9.90 | 10.40 | 10.15 | % | 0.41 | 0 | 0 | 4.37 | -1.00 | 0.00 | 0.00 | 8/12/2026 9:58:57 AM EST |