Options Chain for CONAGRA BRANDS INC COM (CAG) - $14.43 as of 4/24/2026 6:14:56 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 | 4.60 | 5.60 | 5.10 | % | 0.57 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:09 PM EST | |||
| 10.00 | 3.60 | 4.60 | 4.10 | 4.55 | 0.00 | 0.00% | 0.41 | 0 | 11 | 1.13 | 1.00 | 0.00 | 0.00 | 4/21/2026 | 4/24/2026 4:00:09 PM EST |
| 11.00 | 2.65 | 3.60 | 3.13 | % | 0.28 | 0 | 31 | 0.91 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:09 PM EST | |||
| 12.00 | 2.05 | 2.50 | 2.28 | 3.48 | 0.00 | 0.00% | 0.19 | 0 | 16 | 0.65 | 0.93 | 0.16 | 0.00 | 3/26/2026 | 4/24/2026 4:00:09 PM EST |
| 13.00 | 1.20 | 1.35 | 1.28 | 1.30 | -0.55 | -29.73% | 0.10 | 6 | 40 | 0.32 | 0.75 | 0.21 | 0.00 | 4/24/2026 | 4/24/2026 4:00:09 PM EST |
| 14.00 | 0.65 | 0.75 | 0.70 | 0.63 | -0.07 | -10.00% | 0.05 | 32 | 881 | 0.34 | 0.52 | 0.24 | 0.00 | 4/24/2026 | 4/24/2026 4:00:09 PM EST |
| 15.00 | 0.30 | 0.40 | 0.35 | 0.35 | -0.05 | -12.50% | 0.02 | 266 | 3,046 | 0.35 | 0.30 | 0.19 | 0.00 | 4/24/2026 | 4/24/2026 4:00:09 PM EST |
| 16.00 | 0.15 | 0.20 | 0.18 | 0.17 | 0.00 | 0.00% | 0.01 | 137 | 6,051 | 0.37 | 0.17 | 0.13 | 0.00 | 4/24/2026 | 4/24/2026 4:00:09 PM EST |
| 17.00 | 0.05 | 0.10 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 25 | 4,393 | 0.37 | 0.10 | 0.08 | 0.00 | 4/24/2026 | 4/24/2026 4:00:09 PM EST |
| 18.00 | 0.05 | 0.10 | 0.08 | 0.06 | +0.01 | +20.00% | 0.00 | 73 | 4,359 | 0.44 | 0.05 | 0.05 | 0.00 | 4/24/2026 | 4/24/2026 4:00:09 PM EST |
| 19.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 4 | 4,337 | 0.54 | 0.02 | 0.02 | 0.00 | 4/24/2026 | 4/24/2026 4:00:09 PM EST |
| 20.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 3,725 | 0.61 | 0.01 | 0.01 | 0.00 | 4/22/2026 | 4/24/2026 4:00:09 PM EST |
| 21.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2,090 | 0.67 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 4/24/2026 4:00:09 PM EST |
| 22.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,631 | 0.72 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/24/2026 4:00:09 PM EST |
| 23.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2,137 | 0.77 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 4/24/2026 4:00:09 PM EST |
| 24.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 248 | 0.82 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 4/24/2026 4:00:09 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 197 | 0.77 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/24/2026 4:00:09 PM EST |
| 26.00 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.91 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/24/2026 4:00:09 PM EST |
| 30.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 2 | 1.33 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:09 PM EST | |||
| 35.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 16 | 1.11 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:09 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 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:09 PM EST | |||
| 10.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.03 | -37.50% | 0.01 | 1 | 15 | 0.60 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 4:00:09 PM EST |
| 11.00 | 0.05 | 0.15 | 0.10 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 182 | 0.45 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 4/24/2026 4:00:09 PM EST |
| 12.00 | 0.15 | 0.25 | 0.20 | 0.20 | 0.00 | 0.00% | 0.02 | 10 | 235 | 0.40 | -0.07 | 0.16 | 0.00 | 4/24/2026 | 4/24/2026 4:00:09 PM EST |
| 13.00 | 0.35 | 0.45 | 0.40 | 0.42 | +0.07 | +20.00% | 0.03 | 9 | 974 | 0.36 | -0.25 | 0.21 | 0.00 | 4/24/2026 | 4/24/2026 4:00:09 PM EST |
| 14.00 | 0.75 | 0.85 | 0.80 | 0.80 | +0.12 | +17.65% | 0.06 | 177 | 2,835 | 0.34 | -0.48 | 0.24 | 0.00 | 4/24/2026 | 4/24/2026 4:00:09 PM EST |
| 15.00 | 1.40 | 1.50 | 1.45 | 1.45 | +0.17 | +13.29% | 0.10 | 16 | 6,198 | 0.33 | -0.70 | 0.19 | 0.00 | 4/24/2026 | 4/24/2026 4:00:09 PM EST |
| 16.00 | 2.20 | 2.40 | 2.30 | 2.26 | +0.21 | +10.25% | 0.14 | 133 | 3,063 | 0.35 | -0.83 | 0.13 | 0.00 | 4/24/2026 | 4/24/2026 4:00:09 PM EST |
| 17.00 | 2.75 | 3.40 | 3.08 | 2.89 | +0.02 | +0.70% | 0.18 | 2 | 2,838 | 0.54 | -0.90 | 0.08 | 0.00 | 4/24/2026 | 4/24/2026 4:00:09 PM EST |
| 18.00 | 3.70 | 4.30 | 4.00 | 3.96 | -0.01 | -0.26% | 0.22 | 1 | 1,332 | 0.55 | -0.95 | 0.05 | 0.00 | 4/24/2026 | 4/24/2026 4:00:09 PM EST |
| 19.00 | 4.60 | 5.80 | 5.20 | 4.60 | 0.00 | 0.00% | 0.27 | 0 | 798 | 0.97 | -0.98 | 0.02 | 0.00 | 4/20/2026 | 4/24/2026 4:00:09 PM EST |
| 20.00 | 5.60 | 6.80 | 6.20 | 5.55 | 0.00 | 0.00% | 0.31 | 0 | 678 | 1.06 | -0.99 | 0.01 | 0.00 | 4/22/2026 | 4/24/2026 4:00:09 PM EST |
| 21.00 | 6.60 | 7.80 | 7.20 | 6.55 | 0.00 | 0.00% | 0.34 | 0 | 94 | 1.14 | -1.00 | 0.00 | 0.00 | 4/20/2026 | 4/24/2026 4:00:09 PM EST |
| 22.00 | 7.60 | 8.80 | 8.20 | 7.62 | 0.00 | 0.00% | 0.37 | 0 | 60 | 1.22 | -1.00 | 0.00 | 0.00 | 4/21/2026 | 4/24/2026 4:00:09 PM EST |
| 23.00 | 8.60 | 9.80 | 9.20 | 8.80 | 0.00 | 0.00% | 0.40 | 0 | 114 | 1.29 | -1.00 | 0.00 | 0.00 | 4/23/2026 | 4/24/2026 4:00:09 PM EST |
| 24.00 | 9.60 | 10.80 | 10.20 | % | 0.42 | 0 | 112 | 1.35 | -1.00 | 0.00 | 0.00 | 4/24/2026 4:00:09 PM EST | |||
| 25.00 | 10.60 | 11.80 | 11.20 | % | 0.45 | 0 | 23 | 1.41 | -1.00 | 0.00 | 0.00 | 4/24/2026 4:00:09 PM EST | |||
| 26.00 | 11.60 | 12.80 | 12.20 | % | 0.47 | 0 | 9 | 1.47 | -1.00 | 0.00 | 0.00 | 4/24/2026 4:00:09 PM EST | |||
| 30.00 | 15.60 | 16.80 | 16.20 | % | 0.54 | 0 | 3 | 0.00 | -1.00 | 0.00 | 0.00 | 4/24/2026 4:00:09 PM EST | |||
| 35.00 | 20.60 | 21.80 | 21.20 | 20.50 | 0.00 | 0.00% | 0.61 | 0 | 100 | 1.90 | -1.00 | 0.00 | 0.00 | 4/13/2026 | 4/24/2026 4:00:09 PM EST |