Options Chain for CONAGRA BRANDS INC COM (CAG) - $14.25 as of 5/11/2026 7:37:06 AM 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 | 5.40 | 5.00 | % | 0.56 | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 5/11/2026 4:00:02 PM EST | |||
| 10.00 | 3.70 | 4.20 | 3.95 | 4.07 | 0.00 | 0.00% | 0.40 | 0 | 10 | 0.97 | 1.00 | 0.01 | 0.00 | 5/6/2026 | 5/11/2026 4:00:02 PM EST |
| 11.00 | 2.80 | 3.20 | 3.00 | 3.20 | 0.00 | 0.00% | 0.27 | 0 | 0 | 0.75 | 0.97 | 0.03 | 0.00 | 4/27/2026 | 5/11/2026 4:00:02 PM EST |
| 12.00 | 1.95 | 2.35 | 2.15 | 2.50 | 0.00 | 0.00% | 0.18 | 0 | 28 | 0.43 | 0.90 | 0.10 | 0.00 | 5/7/2026 | 5/11/2026 4:00:02 PM EST |
| 13.00 | 1.20 | 1.35 | 1.28 | 1.20 | -0.25 | -17.25% | 0.10 | 158 | 55 | 0.38 | 0.74 | 0.19 | -0.01 | 5/11/2026 | 5/11/2026 4:00:02 PM EST |
| 14.00 | 0.60 | 0.65 | 0.63 | 0.63 | -0.13 | -17.11% | 0.04 | 21,188 | 2,434 | 0.36 | 0.52 | 0.25 | -0.01 | 5/11/2026 | 5/11/2026 4:00:02 PM EST |
| 15.00 | 0.20 | 0.30 | 0.25 | 0.23 | -0.09 | -28.13% | 0.02 | 284 | 4,467 | 0.34 | 0.28 | 0.22 | -0.01 | 5/11/2026 | 5/11/2026 4:00:02 PM EST |
| 16.00 | 0.05 | 0.10 | 0.08 | 0.08 | -0.03 | -27.28% | 0.01 | 303 | 7,068 | 0.33 | 0.11 | 0.13 | 0.00 | 5/11/2026 | 5/11/2026 4:00:02 PM EST |
| 17.00 | 0.00 | 0.10 | 0.05 | 0.03 | -0.04 | -57.15% | 0.00 | 14 | 4,501 | 0.39 | 0.04 | 0.05 | 0.00 | 5/11/2026 | 5/11/2026 4:00:02 PM EST |
| 18.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 515 | 4,374 | 0.56 | 0.01 | 0.02 | 0.00 | 5/11/2026 | 5/11/2026 4:00:02 PM EST |
| 19.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 30 | 4,103 | 0.64 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/11/2026 4:00:02 PM EST |
| 20.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 3,711 | 0.72 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/11/2026 4:00:02 PM EST |
| 21.00 | 0.00 | 0.10 | 0.05 | 0.05 | +0.02 | +66.67% | 0.00 | 1 | 2,083 | 0.79 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/11/2026 4:00:02 PM EST |
| 22.00 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1,630 | 0.86 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/11/2026 4:00:02 PM EST |
| 23.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2,137 | 0.92 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/11/2026 4:00:02 PM EST |
| 24.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 248 | 0.98 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/11/2026 4:00:02 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 197 | 0.92 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 5/11/2026 4:00:02 PM EST |
| 26.00 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.09 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 5/11/2026 4:00:02 PM EST |
| 30.00 | 0.00 | 0.30 | 0.15 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.59 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/11/2026 4:00:02 PM EST |
| 35.00 | 0.00 | 0.20 | 0.10 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 55 | 1.32 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/11/2026 4:00:02 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 | % | 0.02 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 5/11/2026 4:00:02 PM EST | |||
| 10.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.88 | 0.00 | 0.01 | 0.00 | 4/27/2026 | 5/11/2026 4:00:02 PM EST |
| 11.00 | 0.00 | 0.15 | 0.08 | 0.11 | +0.06 | +120.00% | 0.01 | 10 | 183 | 0.63 | -0.03 | 0.03 | 0.00 | 5/11/2026 | 5/11/2026 4:00:02 PM EST |
| 12.00 | 0.05 | 0.20 | 0.13 | 0.10 | +0.02 | +25.00% | 0.01 | 24 | 280 | 0.40 | -0.10 | 0.10 | 0.00 | 5/11/2026 | 5/11/2026 4:00:02 PM EST |
| 13.00 | 0.25 | 0.30 | 0.28 | 0.25 | +0.05 | +25.00% | 0.02 | 607 | 2,010 | 0.37 | -0.26 | 0.19 | -0.01 | 5/11/2026 | 5/11/2026 4:00:02 PM EST |
| 14.00 | 0.65 | 0.70 | 0.68 | 0.65 | +0.15 | +30.00% | 0.05 | 831 | 3,486 | 0.37 | -0.48 | 0.25 | -0.01 | 5/11/2026 | 5/11/2026 4:00:02 PM EST |
| 15.00 | 1.20 | 1.35 | 1.28 | 1.30 | +0.22 | +20.37% | 0.09 | 603 | 6,705 | 0.33 | -0.72 | 0.22 | -0.01 | 5/11/2026 | 5/11/2026 4:00:02 PM EST |
| 16.00 | 2.00 | 2.40 | 2.20 | 2.30 | +0.30 | +15.00% | 0.14 | 11 | 2,979 | 0.56 | -0.89 | 0.13 | 0.00 | 5/11/2026 | 5/11/2026 4:00:02 PM EST |
| 17.00 | 2.95 | 3.40 | 3.18 | 3.17 | +0.37 | +13.22% | 0.19 | 15 | 2,435 | 0.69 | -0.96 | 0.05 | 0.00 | 5/11/2026 | 5/11/2026 4:00:02 PM EST |
| 18.00 | 3.60 | 4.60 | 4.10 | 4.05 | +0.16 | +4.12% | 0.23 | 2 | 34 | 0.96 | -0.99 | 0.02 | 0.00 | 5/11/2026 | 5/11/2026 4:00:02 PM EST |
| 19.00 | 4.60 | 5.70 | 5.15 | 4.82 | 0.00 | 0.00% | 0.27 | 0 | 3 | 1.14 | -1.00 | 0.00 | 0.00 | 5/6/2026 | 5/11/2026 4:00:02 PM EST |
| 20.00 | 5.60 | 6.60 | 6.10 | 5.83 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 5/6/2026 | 5/11/2026 4:00:02 PM EST |
| 21.00 | 6.60 | 7.60 | 7.10 | 7.10 | 0.00 | 0.00% | 0.34 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 4/27/2026 | 5/11/2026 4:00:02 PM EST |
| 22.00 | 7.60 | 8.60 | 8.10 | 8.04 | 0.00 | 0.00% | 0.37 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 5/5/2026 | 5/11/2026 4:00:02 PM EST |
| 23.00 | 8.60 | 9.50 | 9.05 | 9.20 | 0.00 | 0.00% | 0.39 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 4/30/2026 | 5/11/2026 4:00:02 PM EST |
| 24.00 | 9.60 | 10.60 | 10.10 | 10.20 | 0.00 | 0.00% | 0.42 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 4/30/2026 | 5/11/2026 4:00:02 PM EST |
| 25.00 | 10.60 | 11.60 | 11.10 | % | 0.44 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 5/11/2026 4:00:02 PM EST | |||
| 26.00 | 11.60 | 12.60 | 12.10 | % | 0.47 | 0 | 8 | 1.64 | -1.00 | 0.00 | 0.00 | 5/11/2026 4:00:02 PM EST | |||
| 30.00 | 15.60 | 16.60 | 16.10 | 16.28 | 0.00 | 0.00% | 0.54 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 5/5/2026 | 5/11/2026 4:00:02 PM EST |
| 35.00 | 20.60 | 21.60 | 21.10 | 20.50 | 0.00 | 0.00% | 0.60 | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 4/13/2026 | 5/11/2026 4:00:02 PM EST |