Options Chain for CONAGRA BRANDS INC COM (CAG) - $18.61 as of 3/6/2026 2:36:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 9.00 | 9.40 | 10.20 | 9.80 | 9.80 | 0.00 | 0.00% | 1.09 | 0 | 3 | 3.57 | 1.00 | 0.00 | 0.00 | 3/4/2026 | 3/6/2026 4:00:07 PM EST |
| 10.00 | 8.40 | 9.20 | 8.80 | 8.83 | 0.00 | 0.00% | 0.88 | 0 | 10 | 3.14 | 1.00 | 0.00 | 0.00 | 3/4/2026 | 3/6/2026 4:00:07 PM EST |
| 11.00 | 7.40 | 8.20 | 7.80 | % | 0.71 | 0 | 0 | 2.74 | 1.00 | 0.00 | 0.00 | 3/6/2026 4:00:07 PM EST | |||
| 12.00 | 6.40 | 7.20 | 6.80 | 7.85 | 0.00 | 0.00% | 0.57 | 0 | 2 | 2.37 | 1.00 | 0.00 | 0.00 | 2/5/2026 | 3/6/2026 4:00:07 PM EST |
| 12.50 | 5.90 | 6.70 | 6.30 | % | 0.50 | 0 | 0 | 2.20 | 1.00 | 0.00 | 0.00 | 3/6/2026 4:00:07 PM EST | |||
| 13.00 | 5.40 | 6.20 | 5.80 | 6.10 | 0.00 | 0.00% | 0.45 | 0 | 1 | 2.03 | 1.00 | 0.00 | 0.00 | 2/3/2026 | 3/6/2026 4:00:07 PM EST |
| 13.50 | 4.90 | 5.70 | 5.30 | 6.15 | 0.00 | 0.00% | 0.39 | 0 | 1 | 1.87 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 3/6/2026 4:00:07 PM EST |
| 14.00 | 4.40 | 5.20 | 4.80 | 5.80 | 0.00 | 0.00% | 0.34 | 0 | 1 | 1.72 | 1.00 | 0.00 | 0.00 | 2/4/2026 | 3/6/2026 4:00:07 PM EST |
| 14.50 | 3.90 | 4.70 | 4.30 | 5.30 | 0.00 | 0.00% | 0.30 | 0 | 1 | 1.56 | 1.00 | 0.00 | 0.00 | 2/4/2026 | 3/6/2026 4:00:07 PM EST |
| 15.00 | 3.40 | 4.20 | 3.80 | 4.00 | 0.00 | 0.00% | 0.25 | 0 | 2 | 1.41 | 1.00 | 0.00 | 0.00 | 2/23/2026 | 3/6/2026 4:00:07 PM EST |
| 15.50 | 2.90 | 3.70 | 3.30 | 3.39 | 0.00 | 0.00% | 0.21 | 0 | 1 | 1.26 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 3/6/2026 4:00:07 PM EST |
| 16.00 | 2.40 | 3.20 | 2.80 | 2.69 | 0.00 | 0.00% | 0.17 | 0 | 11 | 1.12 | 1.00 | 0.00 | 0.00 | 2/25/2026 | 3/6/2026 4:00:07 PM EST |
| 16.50 | 1.95 | 2.65 | 2.30 | 3.40 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.88 | 1.00 | 0.00 | 0.00 | 2/4/2026 | 3/6/2026 4:00:07 PM EST |
| 17.00 | 1.50 | 2.15 | 1.83 | 2.00 | 0.00 | 0.00% | 0.11 | 0 | 78 | 0.74 | 1.00 | 0.02 | 0.00 | 2/24/2026 | 3/6/2026 4:00:07 PM EST |
| 17.50 | 1.10 | 1.65 | 1.38 | 1.17 | 0.00 | 0.00% | 0.08 | 0 | 11 | 0.60 | 0.96 | 0.13 | 0.00 | 2/25/2026 | 3/6/2026 4:00:07 PM EST |
| 18.00 | 0.95 | 1.20 | 1.08 | 1.07 | +0.07 | +7.00% | 0.06 | 4 | 45 | 0.53 | 0.86 | 0.24 | -0.01 | 3/6/2026 | 3/6/2026 4:00:07 PM EST |
| 18.50 | 0.60 | 0.80 | 0.70 | 0.67 | +0.10 | +17.55% | 0.04 | 49 | 112 | 0.39 | 0.72 | 0.38 | -0.02 | 3/6/2026 | 3/6/2026 4:00:07 PM EST |
| 19.00 | 0.25 | 0.40 | 0.33 | 0.36 | +0.11 | +44.00% | 0.02 | 180 | 876 | 0.32 | 0.50 | 0.51 | -0.02 | 3/6/2026 | 3/6/2026 4:00:07 PM EST |
| 19.50 | 0.05 | 0.15 | 0.10 | 0.10 | 0.00 | 0.00% | 0.01 | 337 | 797 | 0.27 | 0.23 | 0.47 | -0.01 | 3/6/2026 | 3/6/2026 4:00:07 PM EST |
| 20.00 | 0.00 | 0.10 | 0.05 | 0.03 | -0.06 | -66.67% | 0.00 | 2 | 234 | 0.31 | 0.07 | 0.21 | -0.01 | 3/6/2026 | 3/6/2026 4:00:07 PM EST |
| 20.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 31 | 0.41 | 0.01 | 0.06 | 0.00 | 3/6/2026 | 3/6/2026 4:00:07 PM EST |
| 21.00 | 0.00 | 0.10 | 0.05 | 0.04 | -0.16 | -80.00% | 0.00 | 1 | 44 | 0.61 | 0.00 | 0.01 | 0.00 | 3/6/2026 | 3/6/2026 4:00:07 PM EST |
| 21.50 | 0.00 | 0.20 | 0.10 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.88 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 3/6/2026 4:00:07 PM EST |
| 22.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.98 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 3/6/2026 4:00:07 PM EST |
| 22.50 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 3/6/2026 4:00:07 PM EST | |||
| 23.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 3/6/2026 4:00:07 PM EST | |||
| 24.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 3/6/2026 4:00:07 PM EST | |||
| 25.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.69 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 3/6/2026 4:00:07 PM EST |
| 26.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 3/6/2026 4:00:07 PM EST | |||
| 27.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 3/6/2026 4:00:07 PM EST | |||
| 30.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 2.40 | 0.00 | 0.00 | 0.00 | 3/6/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 9.00 | 0.00 | 0.30 | 0.15 | % | 0.02 | 0 | 0 | 4.05 | 0.00 | 0.00 | 0.00 | 3/6/2026 4:00:07 PM EST | |||
| 10.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 3.57 | 0.00 | 0.00 | 0.00 | 3/6/2026 4:00:07 PM EST | |||
| 11.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 3.13 | 0.00 | 0.00 | 0.00 | 3/6/2026 4:00:07 PM EST | |||
| 12.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 2.73 | 0.00 | 0.00 | 0.00 | 3/6/2026 4:00:07 PM EST | |||
| 12.50 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 2.54 | 0.00 | 0.00 | 0.00 | 3/6/2026 4:00:07 PM EST | |||
| 13.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 2.35 | 0.00 | 0.00 | 0.00 | 3/6/2026 4:00:07 PM EST | |||
| 13.50 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 3/6/2026 4:00:07 PM EST | |||
| 14.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 3/6/2026 4:00:07 PM EST | |||
| 14.50 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 3/6/2026 4:00:07 PM EST | |||
| 15.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 3/6/2026 4:00:07 PM EST | |||
| 15.50 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 3/6/2026 4:00:07 PM EST | |||
| 16.00 | 0.00 | 0.30 | 0.15 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.33 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 3/6/2026 4:00:07 PM EST |
| 16.50 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.69 | 0.00 | 0.00 | 0.00 | 2/26/2026 | 3/6/2026 4:00:07 PM EST |
| 17.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 70 | 0.57 | 0.00 | 0.02 | 0.00 | 2/25/2026 | 3/6/2026 4:00:07 PM EST |
| 17.50 | 0.00 | 0.10 | 0.05 | 0.06 | +0.01 | +20.00% | 0.00 | 1 | 120 | 0.56 | -0.04 | 0.13 | 0.00 | 3/6/2026 | 3/6/2026 4:00:07 PM EST |
| 18.00 | 0.05 | 0.10 | 0.08 | 0.08 | -0.02 | -20.00% | 0.00 | 26 | 159 | 0.37 | -0.14 | 0.24 | -0.01 | 3/6/2026 | 3/6/2026 4:00:07 PM EST |
| 18.50 | 0.15 | 0.20 | 0.18 | 0.15 | -0.12 | -44.45% | 0.01 | 5 | 490 | 0.36 | -0.28 | 0.38 | -0.02 | 3/6/2026 | 3/6/2026 4:00:07 PM EST |
| 19.00 | 0.25 | 0.35 | 0.30 | 0.34 | -0.11 | -24.45% | 0.02 | 52 | 120 | 0.28 | -0.50 | 0.51 | -0.02 | 3/6/2026 | 3/6/2026 4:00:07 PM EST |
| 19.50 | 0.50 | 0.80 | 0.65 | 0.67 | -0.11 | -14.11% | 0.03 | 5 | 50 | 0.29 | -0.77 | 0.47 | -0.01 | 3/6/2026 | 3/6/2026 4:00:07 PM EST |
| 20.00 | 0.90 | 1.30 | 1.10 | 1.17 | -0.03 | -2.50% | 0.06 | 2 | 11 | 0.65 | -0.93 | 0.21 | -0.01 | 3/6/2026 | 3/6/2026 4:00:07 PM EST |
| 20.50 | 1.35 | 2.05 | 1.70 | 1.67 | 0.00 | 0.00% | 0.08 | 0 | 0 | 1.07 | -0.99 | 0.06 | 0.00 | 2/19/2026 | 3/6/2026 4:00:07 PM EST |
| 21.00 | 1.85 | 2.60 | 2.23 | % | 0.11 | 0 | 0 | 1.26 | -1.00 | 0.01 | 0.00 | 3/6/2026 4:00:07 PM EST | |||
| 21.50 | 2.35 | 3.10 | 2.73 | % | 0.13 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 3/6/2026 4:00:07 PM EST | |||
| 22.00 | 2.85 | 3.60 | 3.23 | 3.13 | 0.00 | 0.00% | 0.15 | 0 | 2 | 1.52 | -1.00 | 0.00 | 0.00 | 3/3/2026 | 3/6/2026 4:00:07 PM EST |
| 22.50 | 3.30 | 4.10 | 3.70 | 2.90 | 0.00 | 0.00% | 0.16 | 0 | 2 | 1.64 | -1.00 | 0.00 | 0.00 | 2/5/2026 | 3/6/2026 4:00:07 PM EST |
| 23.00 | 3.80 | 4.60 | 4.20 | 3.26 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 3/6/2026 4:00:07 PM EST |
| 24.00 | 4.80 | 5.60 | 5.20 | 4.45 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 2/5/2026 | 3/6/2026 4:00:07 PM EST |
| 25.00 | 5.80 | 6.60 | 6.20 | 5.98 | 0.00 | 0.00% | 0.25 | 0 | 1 | 2.15 | -1.00 | 0.00 | 0.00 | 2/24/2026 | 3/6/2026 4:00:07 PM EST |
| 26.00 | 6.80 | 7.60 | 7.20 | 6.08 | 0.00 | 0.00% | 0.28 | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 2/12/2026 | 3/6/2026 4:00:07 PM EST |
| 27.00 | 7.80 | 8.60 | 8.20 | % | 0.30 | 0 | 0 | 2.49 | -1.00 | 0.00 | 0.00 | 3/6/2026 4:00:07 PM EST | |||
| 30.00 | 10.80 | 11.60 | 11.20 | 10.55 | 0.00 | 0.00% | 0.37 | 0 | 0 | 2.93 | -1.00 | 0.00 | 0.00 | 2/6/2026 | 3/6/2026 4:00:07 PM EST |