Options Chain for CONAGRA BRANDS INC COM (CAG) - $15.18 as of 4/10/2026 8:36:20 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 | 5.30 | 6.30 | 5.80 | % | 0.64 | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 4/16/2026 4:00:10 PM EST | |||
| 10.00 | 4.40 | 5.30 | 4.85 | % | 0.48 | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 4/16/2026 4:00:10 PM EST | |||
| 10.50 | 3.80 | 4.80 | 4.30 | % | 0.41 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 4/16/2026 4:00:10 PM EST | |||
| 11.00 | 3.30 | 4.30 | 3.80 | % | 0.35 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 4/16/2026 4:00:10 PM EST | |||
| 11.50 | 2.80 | 3.80 | 3.30 | % | 0.29 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 4/16/2026 4:00:10 PM EST | |||
| 12.00 | 2.25 | 3.40 | 2.83 | % | 0.24 | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 4/16/2026 4:00:10 PM EST | |||
| 12.50 | 1.90 | 2.55 | 2.23 | % | 0.18 | 0 | 0 | 0.58 | 1.00 | 0.07 | 0.00 | 4/16/2026 4:00:10 PM EST | |||
| 13.00 | 1.55 | 2.05 | 1.80 | % | 0.14 | 0 | 0 | 0.60 | 0.90 | 0.21 | 0.00 | 4/16/2026 4:00:10 PM EST | |||
| 13.50 | 1.10 | 1.65 | 1.38 | 1.05 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.46 | 0.78 | 0.24 | 0.00 | 4/14/2026 | 4/16/2026 4:00:10 PM EST |
| 14.00 | 0.90 | 1.10 | 1.00 | 0.80 | 0.00 | 0.00% | 0.07 | 0 | 31 | 0.34 | 0.65 | 0.26 | 0.00 | 4/16/2026 | 4/16/2026 4:00:10 PM EST |
| 14.50 | 0.55 | 0.75 | 0.65 | 0.50 | 0.00 | 0.00% | 0.04 | 0 | 41 | 0.32 | 0.52 | 0.27 | -0.01 | 4/16/2026 | 4/16/2026 4:00:10 PM EST |
| 15.00 | 0.30 | 0.50 | 0.40 | 0.35 | +0.05 | +16.67% | 0.03 | 5 | 20 | 0.31 | 0.39 | 0.26 | -0.01 | 4/17/2026 | 4/16/2026 4:00:10 PM EST |
| 15.50 | 0.20 | 0.30 | 0.25 | 0.20 | +0.05 | +33.34% | 0.02 | 18 | 44 | 0.30 | 0.27 | 0.22 | 0.00 | 4/17/2026 | 4/16/2026 4:00:10 PM EST |
| 16.00 | 0.10 | 0.20 | 0.15 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 174 | 0.32 | 0.18 | 0.17 | 0.00 | 4/16/2026 | 4/16/2026 4:00:10 PM EST |
| 16.50 | 0.05 | 0.15 | 0.10 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.36 | 0.11 | 0.12 | 0.00 | 4/13/2026 | 4/16/2026 4:00:10 PM EST |
| 17.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 71 | 0.38 | 0.07 | 0.08 | 0.00 | 4/10/2026 | 4/16/2026 4:00:10 PM EST |
| 17.50 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.60 | 0.04 | 0.05 | 0.00 | 4/16/2026 4:00:10 PM EST | |||
| 18.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 0.65 | 0.02 | 0.03 | 0.00 | 4/16/2026 4:00:10 PM EST | |||
| 18.50 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 0.70 | 0.01 | 0.02 | 0.00 | 4/16/2026 4:00:10 PM EST | |||
| 19.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 0.75 | 0.01 | 0.01 | 0.00 | 4/16/2026 4:00:10 PM EST | |||
| 19.50 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 22 | 0.79 | 0.00 | 0.01 | 0.00 | 4/15/2026 | 4/16/2026 4:00:10 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 4/16/2026 4:00:10 PM EST | |||
| 20.50 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 4/16/2026 4:00:10 PM EST | |||
| 21.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 4/16/2026 4:00:10 PM EST | |||
| 22.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 4/16/2026 4:00:10 PM EST | |||
| 23.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 4/16/2026 4:00:10 PM EST | |||
| 24.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 4/16/2026 4:00:10 PM EST | |||
| 25.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.13 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/16/2026 4:00:10 PM EST |
| 30.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 4/16/2026 4:00:10 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 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.21 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/16/2026 4:00:10 PM EST |
| 10.00 | 0.00 | 0.10 | 0.05 | % | 0.01 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 4/16/2026 4:00:10 PM EST | |||
| 10.50 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 4/16/2026 4:00:10 PM EST | |||
| 11.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.80 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/16/2026 4:00:10 PM EST |
| 11.50 | 0.00 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.66 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/16/2026 4:00:10 PM EST |
| 12.00 | 0.05 | 0.10 | 0.08 | % | 0.01 | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 4/16/2026 4:00:10 PM EST | |||
| 12.50 | 0.05 | 0.15 | 0.10 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.38 | 0.00 | 0.07 | 0.00 | 4/15/2026 | 4/16/2026 4:00:10 PM EST |
| 13.00 | 0.10 | 0.20 | 0.15 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 21 | 0.36 | -0.10 | 0.21 | 0.00 | 4/16/2026 | 4/16/2026 4:00:10 PM EST |
| 13.50 | 0.20 | 0.30 | 0.25 | 0.26 | -0.06 | -18.75% | 0.02 | 2 | 32 | 0.35 | -0.22 | 0.24 | 0.00 | 4/17/2026 | 4/16/2026 4:00:10 PM EST |
| 14.00 | 0.35 | 0.40 | 0.38 | 0.36 | -0.35 | -49.30% | 0.03 | 1 | 90 | 0.35 | -0.35 | 0.26 | 0.00 | 4/17/2026 | 4/16/2026 4:00:10 PM EST |
| 14.50 | 0.50 | 0.65 | 0.58 | 1.00 | 0.00 | 0.00% | 0.04 | 0 | 70 | 0.32 | -0.48 | 0.27 | -0.01 | 4/15/2026 | 4/16/2026 4:00:10 PM EST |
| 15.00 | 0.80 | 0.90 | 0.85 | 1.05 | -0.33 | -23.92% | 0.06 | 1 | 65 | 0.28 | -0.61 | 0.26 | -0.01 | 4/17/2026 | 4/16/2026 4:00:10 PM EST |
| 15.50 | 1.10 | 1.25 | 1.18 | 1.52 | 0.00 | 0.00% | 0.08 | 0 | 59 | 0.28 | -0.73 | 0.22 | 0.00 | 4/16/2026 | 4/16/2026 4:00:10 PM EST |
| 16.00 | 1.45 | 2.15 | 1.80 | 1.85 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.65 | -0.82 | 0.17 | 0.00 | 4/16/2026 | 4/16/2026 4:00:10 PM EST |
| 16.50 | 1.90 | 2.60 | 2.25 | % | 0.14 | 0 | 0 | 0.61 | -0.89 | 0.12 | 0.00 | 4/16/2026 4:00:10 PM EST | |||
| 17.00 | 2.10 | 3.10 | 2.60 | % | 0.15 | 0 | 0 | 0.73 | -0.93 | 0.08 | 0.00 | 4/16/2026 4:00:10 PM EST | |||
| 17.50 | 2.60 | 3.60 | 3.10 | % | 0.18 | 0 | 0 | 0.91 | -0.96 | 0.05 | 0.00 | 4/16/2026 4:00:10 PM EST | |||
| 18.00 | 3.10 | 4.30 | 3.70 | % | 0.21 | 0 | 0 | 0.97 | -0.98 | 0.03 | 0.00 | 4/16/2026 4:00:10 PM EST | |||
| 18.50 | 3.60 | 4.80 | 4.20 | % | 0.23 | 0 | 0 | 1.03 | -0.99 | 0.02 | 0.00 | 4/16/2026 4:00:10 PM EST | |||
| 19.00 | 3.90 | 5.20 | 4.55 | 5.05 | 0.00 | 0.00% | 0.24 | 0 | 2 | 1.09 | -0.99 | 0.01 | 0.00 | 4/14/2026 | 4/16/2026 4:00:10 PM EST |
| 19.50 | 4.60 | 5.70 | 5.15 | % | 0.26 | 0 | 0 | 1.14 | -1.00 | 0.01 | 0.00 | 4/16/2026 4:00:10 PM EST | |||
| 20.00 | 5.00 | 6.20 | 5.60 | % | 0.28 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 4/16/2026 4:00:10 PM EST | |||
| 20.50 | 5.40 | 6.70 | 6.05 | % | 0.30 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 4/16/2026 4:00:10 PM EST | |||
| 21.00 | 5.90 | 7.20 | 6.55 | % | 0.31 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 4/16/2026 4:00:10 PM EST | |||
| 22.00 | 6.90 | 8.20 | 7.55 | % | 0.34 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 4/16/2026 4:00:10 PM EST | |||
| 23.00 | 7.80 | 9.20 | 8.50 | % | 0.37 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 4/16/2026 4:00:10 PM EST | |||
| 24.00 | 8.80 | 10.30 | 9.55 | % | 0.40 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 4/16/2026 4:00:10 PM EST | |||
| 25.00 | 9.80 | 11.30 | 10.55 | % | 0.42 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 4/16/2026 4:00:10 PM EST | |||
| 30.00 | 14.80 | 16.30 | 15.55 | % | 0.52 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/16/2026 4:00:10 PM EST |