Options Chain for CONAGRA BRANDS INC COM (CAG) - $14.09 as of 5/14/2026 1:17:35 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 9.00 | 4.70 | 5.90 | 5.30 | % | 0.59 | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 5/14/2026 10:58:44 AM EST | |||
| 9.50 | 4.20 | 5.40 | 4.80 | % | 0.51 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 5/14/2026 10:58:44 AM EST | |||
| 10.00 | 3.70 | 4.90 | 4.30 | % | 0.43 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 5/14/2026 10:58:44 AM EST | |||
| 10.50 | 3.30 | 4.40 | 3.85 | % | 0.37 | 0 | 0 | 1.18 | 0.99 | 0.01 | -0.01 | 5/14/2026 10:58:44 AM EST | |||
| 11.00 | 2.80 | 3.90 | 3.35 | % | 0.30 | 0 | 0 | 1.05 | 0.98 | 0.02 | -0.01 | 5/14/2026 10:58:44 AM EST | |||
| 11.50 | 2.30 | 3.40 | 2.85 | % | 0.25 | 0 | 0 | 0.93 | 0.97 | 0.04 | -0.01 | 5/14/2026 10:58:44 AM EST | |||
| 12.00 | 2.00 | 2.90 | 2.45 | 2.05 | 0.00 | 0.00% | 0.20 | 0 | 300 | 0.81 | 0.94 | 0.07 | -0.01 | 5/11/2026 | 5/14/2026 10:58:44 AM EST |
| 12.50 | 1.60 | 2.35 | 1.98 | 1.98 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.67 | 0.89 | 0.11 | -0.01 | 5/7/2026 | 5/14/2026 10:58:44 AM EST |
| 13.00 | 1.25 | 1.75 | 1.50 | 1.56 | 0.00 | 0.00% | 0.12 | 0 | 4 | 0.58 | 0.82 | 0.15 | -0.01 | 5/12/2026 | 5/14/2026 10:58:44 AM EST |
| 13.50 | 0.90 | 1.40 | 1.15 | 0.89 | 0.00 | 0.00% | 0.09 | 0 | 44 | 0.33 | 0.74 | 0.19 | -0.01 | 5/11/2026 | 5/14/2026 10:58:44 AM EST |
| 14.00 | 0.60 | 0.80 | 0.70 | 0.70 | 0.00 | 0.00% | 0.05 | 0 | 153 | 0.34 | 0.64 | 0.23 | -0.01 | 5/13/2026 | 5/14/2026 10:58:44 AM EST |
| 14.50 | 0.35 | 0.80 | 0.58 | 0.42 | 0.00 | 0.00% | 0.04 | 0 | 8 | 0.34 | 0.52 | 0.24 | -0.01 | 5/11/2026 | 5/14/2026 10:58:44 AM EST |
| 15.00 | 0.25 | 0.35 | 0.30 | 0.35 | +0.10 | +40.00% | 0.02 | 10 | 47 | 0.27 | 0.41 | 0.24 | -0.01 | 5/14/2026 | 5/14/2026 10:58:44 AM EST |
| 15.50 | 0.15 | 0.30 | 0.23 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 18 | 0.28 | 0.30 | 0.21 | -0.01 | 5/12/2026 | 5/14/2026 10:58:44 AM EST |
| 16.00 | 0.05 | 0.15 | 0.10 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 30 | 0.29 | 0.21 | 0.17 | -0.01 | 5/12/2026 | 5/14/2026 10:58:44 AM EST |
| 16.50 | 0.05 | 0.25 | 0.15 | % | 0.01 | 0 | 0 | 0.45 | 0.14 | 0.13 | -0.01 | 5/14/2026 10:58:44 AM EST | |||
| 17.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.58 | 0.09 | 0.10 | 0.00 | 5/14/2026 10:58:44 AM EST | |||
| 17.50 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 0.64 | 0.05 | 0.06 | 0.00 | 5/14/2026 10:58:44 AM EST | |||
| 18.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 0.69 | 0.03 | 0.04 | 0.00 | 5/14/2026 10:58:44 AM EST | |||
| 18.50 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 0.74 | 0.02 | 0.03 | 0.00 | 5/14/2026 10:58:44 AM EST | |||
| 19.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 0.79 | 0.01 | 0.01 | 0.00 | 5/14/2026 10:58:44 AM EST | |||
| 19.50 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 0.83 | 0.01 | 0.01 | 0.00 | 5/14/2026 10:58:44 AM EST | |||
| 20.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 5/14/2026 10:58:44 AM EST | |||
| 21.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 5/14/2026 10:58:44 AM EST | |||
| 22.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 5/14/2026 10:58:44 AM EST | |||
| 23.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 5/14/2026 10:58:44 AM EST | |||
| 24.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 5/14/2026 10:58:44 AM EST | |||
| 25.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 5/14/2026 10:58:44 AM 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 | 0.35 | 0.18 | % | 0.02 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 5/14/2026 10:58:44 AM EST | |||
| 9.50 | 0.00 | 0.35 | 0.18 | % | 0.02 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 5/14/2026 10:58:44 AM EST | |||
| 10.00 | 0.00 | 0.35 | 0.18 | % | 0.02 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 5/14/2026 10:58:44 AM EST | |||
| 10.50 | 0.00 | 0.35 | 0.18 | % | 0.02 | 0 | 0 | 0.95 | -0.01 | 0.01 | -0.01 | 5/14/2026 10:58:44 AM EST | |||
| 11.00 | 0.00 | 0.35 | 0.18 | % | 0.02 | 0 | 0 | 0.85 | -0.02 | 0.02 | -0.01 | 5/14/2026 10:58:44 AM EST | |||
| 11.50 | 0.05 | 0.35 | 0.20 | 0.12 | 0.00 | 0.00% | 0.02 | 0 | 8 | 0.76 | -0.03 | 0.04 | -0.01 | 5/13/2026 | 5/14/2026 10:58:44 AM EST |
| 12.00 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.66 | -0.06 | 0.07 | -0.01 | 5/13/2026 | 5/14/2026 10:58:44 AM EST |
| 12.50 | 0.15 | 0.30 | 0.23 | 0.22 | 0.00 | 0.00% | 0.02 | 0 | 37 | 0.53 | -0.11 | 0.11 | -0.01 | 5/13/2026 | 5/14/2026 10:58:44 AM EST |
| 13.00 | 0.20 | 0.40 | 0.30 | 0.30 | 0.00 | 0.00% | 0.02 | 1 | 8 | 0.53 | -0.18 | 0.15 | -0.01 | 5/14/2026 | 5/14/2026 10:58:44 AM EST |
| 13.50 | 0.20 | 0.55 | 0.38 | 0.48 | 0.00 | 0.00% | 0.03 | 0 | 46 | 0.35 | -0.26 | 0.19 | -0.01 | 5/13/2026 | 5/14/2026 10:58:44 AM EST |
| 14.00 | 0.55 | 0.75 | 0.65 | 0.80 | 0.00 | 0.00% | 0.05 | 0 | 44 | 0.37 | -0.36 | 0.23 | -0.01 | 5/11/2026 | 5/14/2026 10:58:44 AM EST |
| 14.50 | 0.60 | 1.00 | 0.80 | 0.95 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.47 | -0.48 | 0.24 | -0.01 | 5/11/2026 | 5/14/2026 10:58:44 AM EST |
| 15.00 | 0.90 | 1.40 | 1.15 | 1.05 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.55 | -0.59 | 0.24 | -0.01 | 5/8/2026 | 5/14/2026 10:58:44 AM EST |
| 15.50 | 1.10 | 1.80 | 1.45 | % | 0.09 | 0 | 0 | 0.55 | -0.70 | 0.21 | -0.01 | 5/14/2026 10:58:44 AM EST | |||
| 16.00 | 1.50 | 2.25 | 1.88 | 1.76 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.59 | -0.79 | 0.17 | -0.01 | 5/8/2026 | 5/14/2026 10:58:44 AM EST |
| 16.50 | 1.95 | 2.65 | 2.30 | % | 0.14 | 0 | 0 | 0.59 | -0.86 | 0.13 | -0.01 | 5/14/2026 10:58:44 AM EST | |||
| 17.00 | 2.20 | 3.40 | 2.80 | % | 0.16 | 0 | 0 | 0.83 | -0.91 | 0.10 | 0.00 | 5/14/2026 10:58:44 AM EST | |||
| 17.50 | 2.70 | 3.90 | 3.30 | % | 0.19 | 0 | 0 | 0.90 | -0.95 | 0.06 | 0.00 | 5/14/2026 10:58:44 AM EST | |||
| 18.00 | 3.20 | 4.40 | 3.80 | % | 0.21 | 0 | 0 | 0.96 | -0.97 | 0.04 | 0.00 | 5/14/2026 10:58:44 AM EST | |||
| 18.50 | 3.70 | 4.90 | 4.30 | % | 0.23 | 0 | 0 | 1.02 | -0.98 | 0.03 | 0.00 | 5/14/2026 10:58:44 AM EST | |||
| 19.00 | 4.20 | 5.40 | 4.80 | % | 0.25 | 0 | 0 | 1.08 | -0.99 | 0.01 | 0.00 | 5/14/2026 10:58:44 AM EST | |||
| 19.50 | 4.90 | 6.00 | 5.45 | % | 0.28 | 0 | 0 | 1.20 | -0.99 | 0.01 | 0.00 | 5/14/2026 10:58:44 AM EST | |||
| 20.00 | 5.40 | 6.50 | 5.95 | % | 0.30 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 5/14/2026 10:58:44 AM EST | |||
| 21.00 | 6.40 | 7.50 | 6.95 | % | 0.33 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 5/14/2026 10:58:44 AM EST | |||
| 22.00 | 7.00 | 8.50 | 7.75 | % | 0.35 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 5/14/2026 10:58:44 AM EST | |||
| 23.00 | 8.40 | 9.50 | 8.95 | % | 0.39 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 5/14/2026 10:58:44 AM EST | |||
| 24.00 | 9.00 | 10.50 | 9.75 | % | 0.41 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 5/14/2026 10:58:44 AM EST | |||
| 25.00 | 10.00 | 11.50 | 10.75 | % | 0.43 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 5/14/2026 10:58:44 AM EST |