Options Chain for CONAGRA BRANDS INC COM (CAG) - $14.23 as of 4/30/2026 11:28:18 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 | 4.90 | 5.30 | 5.10 | 5.30 | 0.00 | 0.00% | 0.57 | 0 | 0 | 2.57 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 5/1/2026 3:59:41 PM EST |
| 9.50 | 4.40 | 4.90 | 4.65 | 4.85 | 0.00 | 0.00% | 0.49 | 0 | 0 | 2.64 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 5/1/2026 3:59:41 PM EST |
| 10.00 | 4.00 | 4.20 | 4.10 | 4.35 | +0.05 | +1.17% | 0.41 | 1 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 3:59:41 PM EST |
| 10.50 | 3.40 | 3.80 | 3.60 | 3.90 | +0.10 | +2.64% | 0.34 | 1 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 3:59:41 PM EST |
| 11.00 | 2.95 | 3.20 | 3.08 | 3.30 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 5/1/2026 3:59:41 PM EST |
| 11.50 | 2.45 | 2.90 | 2.68 | 2.80 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 5/1/2026 3:59:41 PM EST |
| 12.00 | 1.95 | 2.40 | 2.18 | 2.30 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 5/1/2026 3:59:41 PM EST |
| 12.50 | 1.45 | 1.85 | 1.65 | 1.70 | 0.00 | 0.00% | 0.13 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 5/1/2026 3:59:41 PM EST |
| 13.00 | 1.00 | 1.20 | 1.10 | 1.05 | % | 0.08 | 3 | 0 | 0.59 | 0.97 | 0.12 | 0.00 | 5/1/2026 | 5/1/2026 3:59:41 PM EST | |
| 13.50 | 0.50 | 0.75 | 0.63 | 1.03 | 0.00 | 0.00% | 0.05 | 0 | 0 | 0.49 | 0.84 | 0.39 | -0.01 | 4/14/2026 | 5/1/2026 3:59:41 PM EST |
| 14.00 | 0.25 | 0.45 | 0.35 | 0.29 | -0.16 | -35.56% | 0.02 | 235 | 391 | 0.31 | 0.56 | 0.72 | -0.01 | 5/1/2026 | 5/1/2026 3:59:41 PM EST |
| 14.50 | 0.05 | 0.10 | 0.08 | 0.07 | -0.08 | -53.34% | 0.01 | 314 | 1,217 | 0.29 | 0.21 | 0.59 | -0.01 | 5/1/2026 | 5/1/2026 3:59:41 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.04 | -0.01 | -20.00% | 0.00 | 36 | 385 | 0.39 | 0.04 | 0.19 | 0.00 | 5/1/2026 | 5/1/2026 3:59:41 PM EST |
| 15.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,406 | 0.53 | 0.00 | 0.03 | 0.00 | 4/30/2026 | 5/1/2026 3:59:41 PM EST |
| 16.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 195 | 0.65 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/1/2026 3:59:41 PM EST |
| 16.50 | 0.00 | 0.05 | 0.03 | 0.05 | +0.02 | +66.67% | 0.00 | 1 | 48 | 0.77 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 3:59:41 PM EST |
| 17.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.01 | -50.00% | 0.00 | 1 | 37 | 0.88 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 3:59:41 PM EST |
| 17.50 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.28 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/1/2026 3:59:41 PM EST |
| 18.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 16 | 1.07 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 5/1/2026 3:59:41 PM EST |
| 18.50 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.50 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 5/1/2026 3:59:41 PM EST |
| 19.00 | 0.00 | 0.15 | 0.08 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.60 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 5/1/2026 3:59:41 PM EST |
| 19.50 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.34 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/1/2026 3:59:41 PM EST |
| 20.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:41 PM EST | |||
| 20.50 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:41 PM EST | |||
| 21.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.97 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 5/1/2026 3:59:41 PM EST |
| 22.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 5/1/2026 3:59:41 PM EST |
| 23.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 2.71 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:41 PM EST | |||
| 24.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 2.74 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:41 PM EST | |||
| 25.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.10 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 5/1/2026 3:59:41 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.63 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/1/2026 3:59:41 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 | 1 | 2.92 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 5/1/2026 3:59:41 PM EST |
| 9.50 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.65 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 5/1/2026 3:59:41 PM EST |
| 10.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.75 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/1/2026 3:59:41 PM EST |
| 10.50 | 0.00 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.72 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 5/1/2026 3:59:41 PM EST |
| 11.00 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.15 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 5/1/2026 3:59:41 PM EST |
| 11.50 | 0.00 | 0.15 | 0.08 | % | 0.01 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:41 PM EST | |||
| 12.00 | 0.00 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.82 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 5/1/2026 3:59:41 PM EST |
| 12.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.65 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/1/2026 3:59:41 PM EST |
| 13.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 358 | 0.49 | -0.03 | 0.12 | 0.00 | 4/30/2026 | 5/1/2026 3:59:41 PM EST |
| 13.50 | 0.05 | 0.10 | 0.08 | 0.07 | -0.03 | -30.00% | 0.01 | 172 | 697 | 0.35 | -0.16 | 0.39 | -0.01 | 5/1/2026 | 5/1/2026 3:59:41 PM EST |
| 14.00 | 0.15 | 0.20 | 0.18 | 0.18 | +0.04 | +28.58% | 0.01 | 671 | 732 | 0.27 | -0.44 | 0.72 | -0.01 | 5/1/2026 | 5/1/2026 3:59:41 PM EST |
| 14.50 | 0.45 | 0.55 | 0.50 | 0.47 | +0.14 | +42.43% | 0.03 | 200 | 399 | 0.26 | -0.79 | 0.59 | -0.01 | 5/1/2026 | 5/1/2026 3:59:41 PM EST |
| 15.00 | 0.90 | 1.00 | 0.95 | 0.93 | +0.21 | +29.17% | 0.06 | 42 | 115 | 0.40 | -0.96 | 0.19 | 0.00 | 5/1/2026 | 5/1/2026 3:59:41 PM EST |
| 15.50 | 1.30 | 1.60 | 1.45 | 1.40 | +0.04 | +2.95% | 0.09 | 5 | 53 | 0.85 | -1.00 | 0.03 | 0.00 | 5/1/2026 | 5/1/2026 3:59:41 PM EST |
| 16.00 | 1.65 | 2.10 | 1.88 | 1.85 | +0.09 | +5.12% | 0.12 | 3 | 4 | 1.00 | -1.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 3:59:41 PM EST |
| 16.50 | 2.10 | 2.60 | 2.35 | 2.65 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 4/28/2026 | 5/1/2026 3:59:41 PM EST |
| 17.00 | 2.60 | 3.10 | 2.85 | 3.20 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 4/28/2026 | 5/1/2026 3:59:41 PM EST |
| 17.50 | 3.10 | 3.50 | 3.30 | 3.27 | 0.00 | 0.00% | 0.19 | 0 | 4 | 1.17 | -1.00 | 0.00 | 0.00 | 4/30/2026 | 5/1/2026 3:59:41 PM EST |
| 18.00 | 3.60 | 4.10 | 3.85 | 3.80 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 4/30/2026 | 5/1/2026 3:59:41 PM EST |
| 18.50 | 4.10 | 4.60 | 4.35 | 4.57 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 4/28/2026 | 5/1/2026 3:59:41 PM EST |
| 19.00 | 4.60 | 5.10 | 4.85 | 4.35 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 4/20/2026 | 5/1/2026 3:59:41 PM EST |
| 19.50 | 5.10 | 5.60 | 5.35 | 5.65 | 0.00 | 0.00% | 0.27 | 0 | 1 | 1.85 | -1.00 | 0.00 | 0.00 | 4/28/2026 | 5/1/2026 3:59:41 PM EST |
| 20.00 | 5.60 | 6.10 | 5.85 | 5.58 | -0.52 | -8.53% | 0.29 | 2 | 2 | 1.95 | -1.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 3:59:41 PM EST |
| 20.50 | 6.10 | 6.60 | 6.35 | 6.80 | 0.00 | 0.00% | 0.31 | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 4/27/2026 | 5/1/2026 3:59:41 PM EST |
| 21.00 | 6.60 | 7.10 | 6.85 | 6.51 | 0.00 | 0.00% | 0.33 | 0 | 1 | 2.14 | -1.00 | 0.00 | 0.00 | 4/22/2026 | 5/1/2026 3:59:41 PM EST |
| 22.00 | 7.60 | 8.10 | 7.85 | 7.55 | % | 0.36 | 1 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 3:59:41 PM EST | |
| 23.00 | 8.60 | 9.10 | 8.85 | % | 0.38 | 0 | 0 | 2.48 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:41 PM EST | |||
| 24.00 | 9.60 | 10.10 | 9.85 | % | 0.41 | 0 | 0 | 2.63 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:41 PM EST | |||
| 25.00 | 10.60 | 11.10 | 10.85 | % | 0.43 | 0 | 0 | 2.77 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:41 PM EST | |||
| 30.00 | 15.60 | 16.10 | 15.85 | % | 0.53 | 0 | 0 | 3.39 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:41 PM EST |