Options Chain for CONAGRA BRANDS INC COM (CAG) - $14.23 as of 4/29/2026 9:05:38 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 | 4.80 | 5.70 | 5.25 | 5.30 | % | 0.58 | 4 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:58:59 PM EST | |
| 10.00 | 3.80 | 4.70 | 4.25 | 4.35 | % | 0.42 | 4 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:58:59 PM EST | |
| 10.50 | 3.30 | 4.20 | 3.75 | 3.85 | % | 0.36 | 2 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:58:59 PM EST | |
| 11.00 | 2.80 | 3.70 | 3.25 | 3.40 | % | 0.30 | 2 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:58:59 PM EST | |
| 11.50 | 2.30 | 3.20 | 2.75 | 2.90 | % | 0.24 | 2 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:58:59 PM EST | |
| 12.00 | 1.80 | 2.70 | 2.25 | 2.35 | % | 0.19 | 12 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:58:59 PM EST | |
| 12.50 | 1.30 | 2.20 | 1.75 | % | 0.14 | 0 | 0 | 0.99 | 1.00 | 0.06 | 0.00 | 4/29/2026 1:58:59 PM EST | |||
| 13.00 | 0.80 | 1.70 | 1.25 | 1.20 | 0.00 | 0.00% | 0.10 | 0 | 3 | 0.87 | 0.91 | 0.35 | 0.00 | 4/27/2026 | 4/29/2026 1:58:59 PM EST |
| 13.50 | 0.40 | 1.10 | 0.75 | 0.82 | -0.03 | -3.53% | 0.06 | 1 | 5 | 0.43 | 0.78 | 0.45 | 0.00 | 4/29/2026 | 4/29/2026 1:58:59 PM EST |
| 14.00 | 0.35 | 0.50 | 0.43 | 0.45 | 0.00 | 0.00% | 0.03 | 0 | 78 | 0.31 | 0.56 | 0.45 | 0.00 | 4/28/2026 | 4/29/2026 1:58:59 PM EST |
| 14.50 | 0.20 | 0.30 | 0.25 | 0.20 | -0.10 | -33.34% | 0.02 | 255 | 351 | 0.32 | 0.35 | 0.38 | -0.01 | 4/29/2026 | 4/29/2026 1:58:59 PM EST |
| 15.00 | 0.05 | 0.15 | 0.10 | 0.15 | +0.08 | +114.29% | 0.01 | 337 | 609 | 0.33 | 0.19 | 0.26 | 0.00 | 4/29/2026 | 4/29/2026 1:58:59 PM EST |
| 15.50 | 0.00 | 0.15 | 0.08 | 0.05 | -0.02 | -28.58% | 0.01 | 3 | 152 | 0.35 | 0.09 | 0.16 | 0.00 | 4/29/2026 | 4/29/2026 1:58:59 PM EST |
| 16.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 73 | 0.38 | 0.04 | 0.08 | 0.00 | 4/23/2026 | 4/29/2026 1:58:59 PM EST |
| 16.50 | 0.00 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 72 | 0.60 | 0.02 | 0.04 | 0.00 | 4/15/2026 | 4/29/2026 1:58:59 PM EST |
| 17.00 | 0.00 | 0.15 | 0.08 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.67 | 0.01 | 0.01 | 0.00 | 4/8/2026 | 4/29/2026 1:58:59 PM EST |
| 17.50 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.73 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 4/29/2026 1:58:59 PM EST |
| 18.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.72 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/29/2026 1:58:59 PM EST |
| 18.50 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:58:59 PM EST | |||
| 19.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.91 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 4/29/2026 1:58:59 PM EST |
| 19.50 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:58:59 PM EST | |||
| 20.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.81 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 4/29/2026 1:58:59 PM EST |
| 20.50 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.06 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 4/29/2026 1:58:59 PM EST |
| 21.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.11 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 4/29/2026 1:58:59 PM EST |
| 22.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.20 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/29/2026 1:58:59 PM EST |
| 23.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.29 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 4/29/2026 1:58:59 PM EST |
| 24.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.61 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 4/29/2026 1:58:59 PM EST |
| 25.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:58:59 PM EST | |||
| 30.00 | 0.00 | 0.30 | 0.15 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.04 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/29/2026 1:58:59 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 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.29 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 4/29/2026 1:58:59 PM EST |
| 10.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.94 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 4/29/2026 1:58:59 PM EST |
| 10.50 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.92 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 4/29/2026 1:58:59 PM EST |
| 11.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.80 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 4/29/2026 1:58:59 PM EST |
| 11.50 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.69 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/29/2026 1:58:59 PM EST |
| 12.00 | 0.00 | 0.25 | 0.13 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 28 | 0.51 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 4/29/2026 1:58:59 PM EST |
| 12.50 | 0.05 | 0.15 | 0.10 | 0.13 | 0.00 | 0.00% | 0.01 | 13 | 38 | 0.40 | 0.00 | 0.06 | 0.00 | 4/29/2026 | 4/29/2026 1:58:59 PM EST |
| 13.00 | 0.15 | 0.20 | 0.18 | 0.15 | -0.02 | -11.77% | 0.01 | 2 | 141 | 0.38 | -0.09 | 0.35 | 0.00 | 4/29/2026 | 4/29/2026 1:58:59 PM EST |
| 13.50 | 0.25 | 0.35 | 0.30 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 635 | 0.35 | -0.22 | 0.45 | 0.00 | 4/28/2026 | 4/29/2026 1:58:59 PM EST |
| 14.00 | 0.45 | 0.55 | 0.50 | 0.58 | 0.00 | 0.00% | 0.04 | 0 | 234 | 0.33 | -0.44 | 0.45 | 0.00 | 4/28/2026 | 4/29/2026 1:58:59 PM EST |
| 14.50 | 0.75 | 0.85 | 0.80 | 0.90 | 0.00 | 0.00% | 0.06 | 0 | 80 | 0.29 | -0.65 | 0.38 | -0.01 | 4/27/2026 | 4/29/2026 1:58:59 PM EST |
| 15.00 | 1.00 | 1.30 | 1.15 | 1.28 | 0.00 | 0.00% | 0.08 | 0 | 66 | 0.38 | -0.81 | 0.26 | 0.00 | 4/27/2026 | 4/29/2026 1:58:59 PM EST |
| 15.50 | 1.25 | 2.05 | 1.65 | 1.65 | 0.00 | 0.00% | 0.11 | 0 | 8 | 0.57 | -0.91 | 0.16 | 0.00 | 4/24/2026 | 4/29/2026 1:58:59 PM EST |
| 16.00 | 1.60 | 2.65 | 2.13 | 2.19 | 0.00 | 0.00% | 0.13 | 0 | 8 | 0.75 | -0.96 | 0.08 | 0.00 | 4/24/2026 | 4/29/2026 1:58:59 PM EST |
| 16.50 | 2.05 | 3.20 | 2.63 | 1.30 | 0.00 | 0.00% | 0.16 | 0 | 2 | 1.05 | -0.98 | 0.04 | 0.00 | 4/6/2026 | 4/29/2026 1:58:59 PM EST |
| 17.00 | 2.50 | 3.80 | 3.15 | 3.15 | 0.00 | 0.00% | 0.19 | 0 | 1 | 1.14 | -0.99 | 0.01 | 0.00 | 4/24/2026 | 4/29/2026 1:58:59 PM EST |
| 17.50 | 2.95 | 4.30 | 3.63 | 3.63 | 0.00 | 0.00% | 0.21 | 0 | 19 | 1.22 | -1.00 | 0.00 | 0.00 | 4/27/2026 | 4/29/2026 1:58:59 PM EST |
| 18.00 | 3.40 | 4.80 | 4.10 | 3.54 | 0.00 | 0.00% | 0.23 | 0 | 4 | 1.38 | -1.00 | 0.00 | 0.00 | 4/21/2026 | 4/29/2026 1:58:59 PM EST |
| 18.50 | 3.90 | 5.30 | 4.60 | % | 0.25 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 4/29/2026 1:58:59 PM EST | |||
| 19.00 | 4.40 | 5.80 | 5.10 | % | 0.27 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 4/29/2026 1:58:59 PM EST | |||
| 19.50 | 4.90 | 6.30 | 5.60 | % | 0.29 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 4/29/2026 1:58:59 PM EST | |||
| 20.00 | 5.40 | 6.80 | 6.10 | 6.15 | 0.00 | 0.00% | 0.30 | 0 | 3 | 1.66 | -1.00 | 0.00 | 0.00 | 4/27/2026 | 4/29/2026 1:58:59 PM EST |
| 20.50 | 5.90 | 7.30 | 6.60 | % | 0.32 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 4/29/2026 1:58:59 PM EST | |||
| 21.00 | 6.40 | 7.80 | 7.10 | % | 0.34 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 4/29/2026 1:58:59 PM EST | |||
| 22.00 | 7.40 | 8.80 | 8.10 | % | 0.37 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 4/29/2026 1:58:59 PM EST | |||
| 23.00 | 8.40 | 9.80 | 9.10 | % | 0.40 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 4/29/2026 1:58:59 PM EST | |||
| 24.00 | 9.40 | 10.80 | 10.10 | % | 0.42 | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 4/29/2026 1:58:59 PM EST | |||
| 25.00 | 10.40 | 11.80 | 11.10 | % | 0.44 | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 4/29/2026 1:58:59 PM EST | |||
| 30.00 | 15.40 | 16.80 | 16.10 | % | 0.54 | 0 | 0 | 2.59 | -1.00 | 0.00 | 0.00 | 4/29/2026 1:58:59 PM EST |