Options Chain for TYSON FOODS INC CL A (TSN) - $58.48 as of 8/24/2026 3:49:38 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 23.90 | 27.50 | 25.70 | % | 0.79 | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:54 PM EST | |||
| 35.00 | 21.20 | 25.10 | 23.15 | % | 0.66 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:54 PM EST | |||
| 37.50 | 18.90 | 22.60 | 20.75 | % | 0.55 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:54 PM EST | |||
| 40.00 | 16.40 | 20.10 | 18.25 | % | 0.46 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:54 PM EST | |||
| 42.50 | 13.90 | 17.60 | 15.75 | % | 0.37 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:54 PM EST | |||
| 45.00 | 11.40 | 15.10 | 13.25 | % | 0.29 | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:54 PM EST | |||
| 47.50 | 9.30 | 12.50 | 10.90 | % | 0.23 | 0 | 0 | 0.78 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:54 PM EST | |||
| 50.00 | 7.80 | 8.40 | 8.10 | 9.50 | 0.00 | 0.00% | 0.16 | 0 | 2 | 0.40 | 0.96 | 0.03 | 0.00 | 8/3/2026 | 8/24/2026 3:59:54 PM EST |
| 52.50 | 5.50 | 6.80 | 6.15 | 6.00 | -0.50 | -7.70% | 0.12 | 2 | 2 | 0.33 | 0.86 | 0.05 | -0.01 | 8/24/2026 | 8/24/2026 3:59:54 PM EST |
| 55.00 | 3.50 | 3.90 | 3.70 | 3.80 | 0.00 | 0.00% | 0.07 | 1 | 19 | 0.25 | 0.72 | 0.07 | -0.01 | 8/24/2026 | 8/24/2026 3:59:54 PM EST |
| 57.50 | 1.15 | 2.40 | 1.78 | 2.35 | 0.00 | 0.00% | 0.03 | 3 | 64 | 0.20 | 0.53 | 0.08 | -0.02 | 8/24/2026 | 8/24/2026 3:59:54 PM EST |
| 60.00 | 1.00 | 1.30 | 1.15 | 1.30 | +0.01 | +0.78% | 0.02 | 15 | 267 | 0.24 | 0.33 | 0.07 | -0.02 | 8/24/2026 | 8/24/2026 3:59:54 PM EST |
| 62.50 | 0.45 | 0.60 | 0.53 | 0.53 | -0.09 | -14.52% | 0.01 | 10 | 85 | 0.23 | 0.19 | 0.05 | -0.01 | 8/24/2026 | 8/24/2026 3:59:54 PM EST |
| 65.00 | 0.20 | 0.35 | 0.28 | 0.27 | -0.03 | -10.00% | 0.00 | 11 | 148 | 0.25 | 0.10 | 0.03 | -0.01 | 8/24/2026 | 8/24/2026 3:59:54 PM EST |
| 67.50 | 0.05 | 0.30 | 0.18 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 55 | 0.26 | 0.05 | 0.02 | -0.01 | 8/19/2026 | 8/24/2026 3:59:54 PM EST |
| 70.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 114 | 0.39 | 0.02 | 0.01 | 0.00 | 8/21/2026 | 8/24/2026 3:59:54 PM EST |
| 72.50 | 0.00 | 1.20 | 0.60 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 145 | 0.60 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/24/2026 3:59:54 PM EST |
| 75.00 | 0.00 | 0.40 | 0.20 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 37 | 0.48 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 8/24/2026 3:59:54 PM EST |
| 80.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 55 | 0.66 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/24/2026 3:59:54 PM EST |
| 85.00 | 0.00 | 0.75 | 0.38 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.74 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 8/24/2026 3:59:54 PM EST |
| 90.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.82 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 8/24/2026 3:59:54 PM EST |
| 95.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 0.00 | 0.75 | 0.38 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.12 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 8/24/2026 3:59:54 PM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:54 PM EST | |||
| 37.50 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 19 | 0.89 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 8/24/2026 3:59:54 PM EST |
| 40.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:54 PM EST | |||
| 42.50 | 0.00 | 0.75 | 0.38 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.68 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/24/2026 3:59:54 PM EST |
| 45.00 | 0.00 | 0.70 | 0.35 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 45 | 0.57 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/24/2026 3:59:54 PM EST |
| 47.50 | 0.05 | 0.75 | 0.40 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 109 | 0.37 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/24/2026 3:59:54 PM EST |
| 50.00 | 0.15 | 0.30 | 0.23 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 267 | 0.27 | -0.04 | 0.03 | 0.00 | 8/21/2026 | 8/24/2026 3:59:54 PM EST |
| 52.50 | 0.25 | 0.60 | 0.43 | 0.50 | 0.00 | 0.00% | 0.01 | 7 | 103 | 0.24 | -0.14 | 0.05 | -0.01 | 8/24/2026 | 8/24/2026 3:59:54 PM EST |
| 55.00 | 0.85 | 1.50 | 1.18 | 0.95 | -0.08 | -7.77% | 0.02 | 2 | 229 | 0.26 | -0.28 | 0.07 | -0.01 | 8/24/2026 | 8/24/2026 3:59:54 PM EST |
| 57.50 | 1.70 | 2.05 | 1.88 | 1.80 | -0.07 | -3.75% | 0.03 | 7 | 233 | 0.22 | -0.47 | 0.08 | -0.02 | 8/24/2026 | 8/24/2026 3:59:54 PM EST |
| 60.00 | 3.10 | 3.70 | 3.40 | 3.79 | 0.00 | 0.00% | 0.06 | 0 | 127 | 0.22 | -0.67 | 0.07 | -0.02 | 8/6/2026 | 8/24/2026 3:59:54 PM EST |
| 62.50 | 5.00 | 5.60 | 5.30 | 4.54 | 0.00 | 0.00% | 0.08 | 0 | 11 | 0.21 | -0.81 | 0.05 | -0.01 | 7/30/2026 | 8/24/2026 3:59:54 PM EST |
| 65.00 | 6.70 | 7.80 | 7.25 | 3.98 | 0.00 | 0.00% | 0.11 | 0 | 11 | 0.28 | -0.90 | 0.03 | -0.01 | 5/14/2026 | 8/24/2026 3:59:54 PM EST |
| 67.50 | 8.70 | 10.30 | 9.50 | 5.08 | 0.00 | 0.00% | 0.14 | 0 | 13 | 0.34 | -0.95 | 0.02 | -0.01 | 5/18/2026 | 8/24/2026 3:59:54 PM EST |
| 70.00 | 10.40 | 14.50 | 12.45 | 12.11 | 0.00 | 0.00% | 0.18 | 0 | 7 | 0.59 | -0.98 | 0.01 | 0.00 | 7/2/2026 | 8/24/2026 3:59:54 PM EST |
| 72.50 | 12.90 | 16.80 | 14.85 | % | 0.20 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 8/24/2026 3:59:54 PM EST | |||
| 75.00 | 15.40 | 19.50 | 17.45 | % | 0.23 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 8/24/2026 3:59:54 PM EST | |||
| 80.00 | 20.40 | 24.50 | 22.45 | % | 0.28 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 8/24/2026 3:59:54 PM EST | |||
| 85.00 | 25.40 | 29.20 | 27.30 | % | 0.32 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 8/24/2026 3:59:54 PM EST | |||
| 90.00 | 30.40 | 34.20 | 32.30 | 25.00 | 0.00 | 0.00% | 0.36 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 4/23/2026 | 8/24/2026 3:59:54 PM EST |
| 95.00 | 35.40 | 39.20 | 37.30 | % | 0.39 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 8/24/2026 3:59:54 PM EST |