Options Chain for CONAGRA BRANDS INC COM (CAG) - $13.21 as of 6/18/2026 4:17:35 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 | 4.90 | 5.60 | 5.25 | % | 0.66 | 0 | 0 | 3.45 | 1.00 | 0.00 | 0.00 | 6/18/2026 3:59:55 PM EST | |||
| 9.00 | 3.90 | 4.40 | 4.15 | 3.62 | 0.00 | 0.00% | 0.46 | 0 | 3 | 2.31 | 1.00 | 0.00 | 0.00 | 6/4/2026 | 6/18/2026 3:59:55 PM EST |
| 9.50 | 3.40 | 4.00 | 3.70 | 4.14 | 0.00 | 0.00% | 0.39 | 0 | 0 | 2.31 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 6/18/2026 3:59:55 PM EST |
| 10.00 | 2.90 | 3.60 | 3.25 | 3.58 | 0.00 | 0.00% | 0.33 | 0 | 1 | 2.27 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 6/18/2026 3:59:55 PM EST |
| 10.50 | 2.50 | 2.85 | 2.68 | 2.99 | 0.00 | 0.00% | 0.26 | 0 | 1 | 1.47 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 6/18/2026 3:59:55 PM EST |
| 11.00 | 2.10 | 2.45 | 2.28 | 2.35 | 0.00 | 0.00% | 0.21 | 0 | 300 | 1.46 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/18/2026 3:59:55 PM EST |
| 11.50 | 1.60 | 1.95 | 1.78 | 1.53 | 0.00 | 0.00% | 0.15 | 0 | 1 | 1.22 | 1.00 | 0.01 | 0.00 | 6/2/2026 | 6/18/2026 3:59:55 PM EST |
| 12.00 | 1.10 | 1.30 | 1.20 | 1.06 | 0.00 | 0.00% | 0.10 | 0 | 30 | 0.72 | 0.97 | 0.12 | -0.01 | 6/9/2026 | 6/18/2026 3:59:55 PM EST |
| 12.50 | 0.65 | 0.85 | 0.75 | 1.16 | 0.00 | 0.00% | 0.06 | 0 | 35 | 0.59 | 0.87 | 0.35 | -0.01 | 6/17/2026 | 6/18/2026 3:59:55 PM EST |
| 13.00 | 0.30 | 0.40 | 0.35 | 0.34 | -0.06 | -15.00% | 0.03 | 188 | 42 | 0.28 | 0.66 | 0.64 | -0.02 | 6/18/2026 | 6/18/2026 3:59:55 PM EST |
| 13.50 | 0.10 | 0.15 | 0.13 | 0.12 | +0.02 | +20.00% | 0.01 | 458 | 1,854 | 0.30 | 0.34 | 0.56 | -0.01 | 6/18/2026 | 6/18/2026 3:59:55 PM EST |
| 14.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.01 | -16.67% | 0.00 | 158 | 1,272 | 0.48 | 0.13 | 0.29 | -0.01 | 6/18/2026 | 6/18/2026 3:59:55 PM EST |
| 14.50 | 0.00 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 2 | 2,316 | 0.51 | 0.04 | 0.10 | 0.00 | 6/18/2026 | 6/18/2026 3:59:55 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 5 | 1,146 | 0.64 | 0.01 | 0.02 | 0.00 | 6/18/2026 | 6/18/2026 3:59:55 PM EST |
| 15.50 | 0.00 | 0.10 | 0.05 | 0.06 | -0.01 | -14.29% | 0.00 | 3 | 234 | 0.90 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 6/18/2026 3:59:55 PM EST |
| 16.00 | 0.00 | 0.40 | 0.20 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 34 | 0.86 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/18/2026 3:59:55 PM EST |
| 16.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 700 | 0.96 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 6/18/2026 3:59:55 PM EST |
| 17.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 6/18/2026 3:59:55 PM EST | |||
| 17.50 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 6/18/2026 3:59:55 PM EST | |||
| 18.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 6/18/2026 3:59:55 PM EST | |||
| 18.50 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 2.23 | 0.00 | 0.00 | 0.00 | 6/18/2026 3:59:55 PM EST | |||
| 19.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 2.34 | 0.00 | 0.00 | 0.00 | 6/18/2026 3:59:55 PM EST | |||
| 19.50 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 2.44 | 0.00 | 0.00 | 0.00 | 6/18/2026 3:59:55 PM EST | |||
| 20.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 2.54 | 0.00 | 0.00 | 0.00 | 6/18/2026 3:59:55 PM EST | |||
| 21.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 2.72 | 0.00 | 0.00 | 0.00 | 6/18/2026 3:59:55 PM EST | |||
| 22.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 2.54 | 0.00 | 0.00 | 0.00 | 6/18/2026 3:59:55 PM EST | |||
| 23.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 3.05 | 0.00 | 0.00 | 0.00 | 6/18/2026 3:59:55 PM EST | |||
| 24.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 3.20 | 0.00 | 0.00 | 0.00 | 6/18/2026 3:59:55 PM EST | |||
| 25.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 2.97 | 0.00 | 0.00 | 0.00 | 6/18/2026 3:59:55 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 | 2.85 | 0.00 | 0.00 | 0.00 | 6/18/2026 3:59:55 PM EST | |||
| 9.00 | 0.00 | 0.40 | 0.20 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.72 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/18/2026 3:59:55 PM EST |
| 9.50 | 0.00 | 0.40 | 0.20 | % | 0.02 | 0 | 0 | 2.44 | 0.00 | 0.00 | 0.00 | 6/18/2026 3:59:55 PM EST | |||
| 10.00 | 0.00 | 0.40 | 0.20 | % | 0.02 | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 6/18/2026 3:59:55 PM EST | |||
| 10.50 | 0.00 | 0.40 | 0.20 | % | 0.02 | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 6/18/2026 3:59:55 PM EST | |||
| 11.00 | 0.00 | 0.45 | 0.23 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 30 | 1.75 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 6/18/2026 3:59:55 PM EST |
| 11.50 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 315 | 1.32 | 0.00 | 0.01 | 0.00 | 6/3/2026 | 6/18/2026 3:59:55 PM EST |
| 12.00 | 0.00 | 0.10 | 0.05 | 0.03 | -0.02 | -40.00% | 0.00 | 180 | 656 | 0.63 | -0.03 | 0.12 | -0.01 | 6/18/2026 | 6/18/2026 3:59:55 PM EST |
| 12.50 | 0.05 | 0.10 | 0.08 | 0.06 | -0.04 | -40.00% | 0.01 | 299 | 1,734 | 0.41 | -0.13 | 0.35 | -0.01 | 6/18/2026 | 6/18/2026 3:59:55 PM EST |
| 13.00 | 0.10 | 0.20 | 0.15 | 0.15 | -0.10 | -40.00% | 0.01 | 205 | 2,068 | 0.32 | -0.34 | 0.64 | -0.02 | 6/18/2026 | 6/18/2026 3:59:55 PM EST |
| 13.50 | 0.35 | 0.50 | 0.43 | 0.45 | -0.05 | -10.00% | 0.03 | 43 | 336 | 0.33 | -0.66 | 0.56 | -0.01 | 6/18/2026 | 6/18/2026 3:59:55 PM EST |
| 14.00 | 0.80 | 0.90 | 0.85 | 0.88 | +0.03 | +3.53% | 0.06 | 5 | 215 | 0.49 | -0.87 | 0.29 | -0.01 | 6/18/2026 | 6/18/2026 3:59:55 PM EST |
| 14.50 | 1.20 | 1.70 | 1.45 | 0.74 | 0.00 | 0.00% | 0.10 | 0 | 19 | 1.06 | -0.96 | 0.10 | 0.00 | 6/15/2026 | 6/18/2026 3:59:55 PM EST |
| 15.00 | 1.65 | 2.50 | 2.08 | 1.88 | +0.01 | +0.54% | 0.14 | 2 | 4 | 1.68 | -0.99 | 0.02 | 0.00 | 6/18/2026 | 6/18/2026 3:59:55 PM EST |
| 15.50 | 2.20 | 2.45 | 2.33 | 2.30 | -0.20 | -8.00% | 0.15 | 3 | 3 | 0.91 | -1.00 | 0.00 | 0.00 | 6/18/2026 | 6/18/2026 3:59:55 PM EST |
| 16.00 | 2.70 | 2.95 | 2.83 | 2.99 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 6/2/2026 | 6/18/2026 3:59:55 PM EST |
| 16.50 | 3.10 | 3.80 | 3.45 | % | 0.21 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 6/18/2026 3:59:55 PM EST | |||
| 17.00 | 3.60 | 4.20 | 3.90 | % | 0.23 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 6/18/2026 3:59:55 PM EST | |||
| 17.50 | 4.10 | 4.80 | 4.45 | 4.65 | 0.00 | 0.00% | 0.25 | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 6/5/2026 | 6/18/2026 3:59:55 PM EST |
| 18.00 | 4.60 | 5.30 | 4.95 | % | 0.28 | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 6/18/2026 3:59:55 PM EST | |||
| 18.50 | 5.10 | 5.90 | 5.50 | % | 0.30 | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 6/18/2026 3:59:55 PM EST | |||
| 19.00 | 5.60 | 6.30 | 5.95 | % | 0.31 | 0 | 0 | 2.45 | -1.00 | 0.00 | 0.00 | 6/18/2026 3:59:55 PM EST | |||
| 19.50 | 6.10 | 6.80 | 6.45 | % | 0.33 | 0 | 0 | 2.55 | -1.00 | 0.00 | 0.00 | 6/18/2026 3:59:55 PM EST | |||
| 20.00 | 6.60 | 7.30 | 6.95 | 6.80 | 0.00 | 0.00% | 0.35 | 0 | 0 | 2.65 | -1.00 | 0.00 | 0.00 | 5/21/2026 | 6/18/2026 3:59:55 PM EST |
| 21.00 | 7.60 | 8.40 | 8.00 | % | 0.38 | 0 | 0 | 2.84 | -1.00 | 0.00 | 0.00 | 6/18/2026 3:59:55 PM EST | |||
| 22.00 | 8.60 | 9.30 | 8.95 | % | 0.41 | 0 | 0 | 3.01 | -1.00 | 0.00 | 0.00 | 6/18/2026 3:59:55 PM EST | |||
| 23.00 | 9.60 | 10.30 | 9.95 | % | 0.43 | 0 | 0 | 3.18 | -1.00 | 0.00 | 0.00 | 6/18/2026 3:59:55 PM EST | |||
| 24.00 | 10.60 | 11.30 | 10.95 | % | 0.46 | 0 | 0 | 3.33 | -1.00 | 0.00 | 0.00 | 6/18/2026 3:59:55 PM EST | |||
| 25.00 | 11.60 | 12.30 | 11.95 | % | 0.48 | 0 | 0 | 3.48 | -1.00 | 0.00 | 0.00 | 6/18/2026 3:59:55 PM EST |