Options Chain for CONAGRA BRANDS INC COM (CAG) - $13.51 as of 10/9/2026 6:35:45 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 | 5.30 | 5.80 | 5.55 | 5.50 | 0.00 | 0.00% | 0.69 | 0 | 1 | 3.36 | 1.00 | 0.00 | 0.00 | 10/6/2026 | 10/9/2026 4:00:04 PM EST |
| 9.00 | 4.30 | 4.80 | 4.55 | 4.53 | 0.00 | 0.00% | 0.51 | 0 | 1 | 2.76 | 1.00 | 0.00 | 0.00 | 10/7/2026 | 10/9/2026 4:00:04 PM EST |
| 9.50 | 3.60 | 4.30 | 3.95 | % | 0.42 | 0 | 0 | 2.48 | 1.00 | 0.00 | 0.00 | 10/9/2026 4:00:04 PM EST | |||
| 10.00 | 3.30 | 3.80 | 3.55 | % | 0.35 | 0 | 0 | 2.21 | 1.00 | 0.00 | 0.00 | 10/9/2026 4:00:04 PM EST | |||
| 10.50 | 2.65 | 3.30 | 2.98 | 3.00 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 10/6/2026 | 10/9/2026 4:00:04 PM EST |
| 11.00 | 2.20 | 2.80 | 2.50 | 5.29 | 0.00 | 0.00% | 0.23 | 0 | 30 | 1.70 | 1.00 | 0.00 | 0.00 | 8/25/2026 | 10/9/2026 4:00:04 PM EST |
| 11.50 | 1.80 | 2.40 | 2.10 | 1.78 | 0.00 | 0.00% | 0.18 | 0 | 1 | 1.65 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/9/2026 4:00:04 PM EST |
| 12.00 | 1.35 | 1.65 | 1.50 | 1.26 | 0.00 | 0.00% | 0.12 | 0 | 6 | 0.92 | 0.99 | 0.04 | 0.00 | 10/7/2026 | 10/9/2026 4:00:04 PM EST |
| 12.50 | 0.85 | 1.10 | 0.98 | 1.05 | 0.00 | 0.00% | 0.08 | 0 | 8 | 0.60 | 0.95 | 0.16 | -0.01 | 10/6/2026 | 10/9/2026 4:00:04 PM EST |
| 13.00 | 0.50 | 0.75 | 0.63 | 0.55 | +0.03 | +5.77% | 0.05 | 5 | 66 | 0.38 | 0.80 | 0.45 | -0.01 | 10/9/2026 | 10/9/2026 4:00:04 PM EST |
| 13.50 | 0.15 | 0.25 | 0.20 | 0.20 | -0.05 | -20.00% | 0.01 | 879 | 210 | 0.27 | 0.51 | 0.73 | -0.02 | 10/9/2026 | 10/9/2026 4:00:04 PM EST |
| 14.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.04 | -44.45% | 0.00 | 63 | 700 | 0.28 | 0.20 | 0.49 | -0.01 | 10/9/2026 | 10/9/2026 4:00:04 PM EST |
| 14.50 | 0.00 | 0.05 | 0.03 | 0.04 | +0.02 | +100.00% | 0.00 | 1,334 | 152 | 0.44 | 0.05 | 0.18 | 0.00 | 10/9/2026 | 10/9/2026 4:00:04 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.02 | +66.67% | 0.00 | 5 | 845 | 0.58 | 0.01 | 0.04 | 0.00 | 10/9/2026 | 10/9/2026 4:00:04 PM EST |
| 15.50 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 160 | 0.96 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/9/2026 4:00:04 PM EST |
| 16.00 | 0.00 | 0.15 | 0.08 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 1,931 | 1.10 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 4:00:04 PM EST |
| 16.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 89 | 1.10 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 10/9/2026 4:00:04 PM EST |
| 17.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 927 | 1.04 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/9/2026 4:00:04 PM EST |
| 17.50 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 10/9/2026 4:00:04 PM EST | |||
| 18.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 517 | 1.23 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 4:00:04 PM EST |
| 18.50 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 10/9/2026 4:00:04 PM EST | |||
| 19.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 176 | 1.41 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 4:00:04 PM EST |
| 19.50 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 10/9/2026 4:00:04 PM EST | |||
| 20.00 | 0.00 | 0.05 | 0.03 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.58 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 10/9/2026 4:00:04 PM EST |
| 20.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 10/9/2026 4:00:04 PM EST | |||
| 21.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 10/9/2026 4:00:04 PM EST | |||
| 22.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 2.61 | 0.00 | 0.00 | 0.00 | 10/9/2026 4:00:04 PM EST | |||
| 23.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 2.77 | 0.00 | 0.00 | 0.00 | 10/9/2026 4:00:04 PM EST | |||
| 24.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 10/9/2026 4:00:04 PM EST | |||
| 25.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.25 | 0.00 | 0.00 | 0.00 | 10/9/2026 4:00:04 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 | 0.25 | 0.13 | % | 0.02 | 0 | 0 | 3.15 | 0.00 | 0.00 | 0.00 | 10/9/2026 4:00:04 PM EST | |||
| 9.00 | 0.00 | 0.25 | 0.13 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.58 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/9/2026 4:00:04 PM EST |
| 9.50 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 2.32 | 0.00 | 0.00 | 0.00 | 10/9/2026 4:00:04 PM EST | |||
| 10.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 10/9/2026 4:00:04 PM EST | |||
| 10.50 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 10/9/2026 4:00:04 PM EST | |||
| 11.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.99 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 10/9/2026 4:00:04 PM EST |
| 11.50 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.34 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 10/9/2026 4:00:04 PM EST |
| 12.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.65 | -0.01 | 0.04 | 0.00 | 10/5/2026 | 10/9/2026 4:00:04 PM EST |
| 12.50 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 127 | 0.59 | -0.05 | 0.16 | -0.01 | 10/5/2026 | 10/9/2026 4:00:04 PM EST |
| 13.00 | 0.05 | 0.10 | 0.08 | 0.05 | 0.00 | 0.00% | 0.01 | 685 | 535 | 0.34 | -0.20 | 0.45 | -0.01 | 10/9/2026 | 10/9/2026 4:00:04 PM EST |
| 13.50 | 0.15 | 0.30 | 0.23 | 0.22 | +0.02 | +10.00% | 0.02 | 6 | 395 | 0.30 | -0.49 | 0.73 | -0.02 | 10/9/2026 | 10/9/2026 4:00:04 PM EST |
| 14.00 | 0.45 | 0.65 | 0.55 | 0.51 | -0.26 | -33.77% | 0.04 | 62 | 834 | 0.45 | -0.80 | 0.49 | -0.01 | 10/9/2026 | 10/9/2026 4:00:04 PM EST |
| 14.50 | 0.90 | 1.20 | 1.05 | 1.14 | -0.21 | -15.56% | 0.07 | 3 | 243 | 0.73 | -0.95 | 0.18 | 0.00 | 10/9/2026 | 10/9/2026 4:00:04 PM EST |
| 15.00 | 1.40 | 1.90 | 1.65 | 1.67 | +0.14 | +9.15% | 0.11 | 1 | 888 | 1.23 | -0.99 | 0.04 | 0.00 | 10/9/2026 | 10/9/2026 4:00:04 PM EST |
| 15.50 | 1.90 | 2.40 | 2.15 | 0.93 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 9/22/2026 | 10/9/2026 4:00:04 PM EST |
| 16.00 | 2.40 | 2.70 | 2.55 | 2.73 | 0.00 | 0.00% | 0.16 | 0 | 310 | 1.21 | -1.00 | 0.00 | 0.00 | 10/5/2026 | 10/9/2026 4:00:04 PM EST |
| 16.50 | 2.90 | 3.40 | 3.15 | 2.44 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 9/29/2026 | 10/9/2026 4:00:04 PM EST |
| 17.00 | 3.40 | 3.70 | 3.55 | 1.92 | 0.00 | 0.00% | 0.21 | 0 | 2 | 1.47 | -1.00 | 0.00 | 0.00 | 9/16/2026 | 10/9/2026 4:00:04 PM EST |
| 17.50 | 3.90 | 4.40 | 4.15 | 3.40 | 0.00 | 0.00% | 0.24 | 0 | 1 | 2.00 | -1.00 | 0.00 | 0.00 | 9/29/2026 | 10/9/2026 4:00:04 PM EST |
| 18.00 | 4.40 | 4.90 | 4.65 | 3.30 | 0.00 | 0.00% | 0.26 | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 9/10/2026 | 10/9/2026 4:00:04 PM EST |
| 18.50 | 4.90 | 5.40 | 5.15 | % | 0.28 | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 10/9/2026 4:00:04 PM EST | |||
| 19.00 | 5.40 | 5.90 | 5.65 | 5.34 | 0.00 | 0.00% | 0.30 | 0 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 9/30/2026 | 10/9/2026 4:00:04 PM EST |
| 19.50 | 5.90 | 6.40 | 6.15 | % | 0.32 | 0 | 0 | 2.48 | -1.00 | 0.00 | 0.00 | 10/9/2026 4:00:04 PM EST | |||
| 20.00 | 6.40 | 6.90 | 6.65 | 7.00 | 0.00 | 0.00% | 0.33 | 0 | 1 | 2.59 | -1.00 | 0.00 | 0.00 | 10/1/2026 | 10/9/2026 4:00:04 PM EST |
| 20.50 | 6.60 | 7.40 | 7.00 | % | 0.34 | 0 | 0 | 2.69 | -1.00 | 0.00 | 0.00 | 10/9/2026 4:00:04 PM EST | |||
| 21.00 | 7.40 | 7.70 | 7.55 | 6.20 | 0.00 | 0.00% | 0.36 | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 9/14/2026 | 10/9/2026 4:00:04 PM EST |
| 22.00 | 8.40 | 8.90 | 8.65 | % | 0.39 | 0 | 0 | 2.97 | -1.00 | 0.00 | 0.00 | 10/9/2026 4:00:04 PM EST | |||
| 23.00 | 9.40 | 9.90 | 9.65 | % | 0.42 | 0 | 0 | 3.15 | -1.00 | 0.00 | 0.00 | 10/9/2026 4:00:04 PM EST | |||
| 24.00 | 10.40 | 10.70 | 10.55 | % | 0.44 | 0 | 0 | 2.78 | -1.00 | 0.00 | 0.00 | 10/9/2026 4:00:04 PM EST | |||
| 25.00 | 11.40 | 11.90 | 11.65 | % | 0.47 | 0 | 0 | 3.46 | -1.00 | 0.00 | 0.00 | 10/9/2026 4:00:04 PM EST |