Options Chain for TYSON FOODS INC CL A (TSN) - $57.61 as of 8/22/2025 8:48:31 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 25.50 | 29.50 | 27.50 | % | 0.92 | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 32.50 | 23.00 | 27.00 | 25.00 | % | 0.77 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 35.00 | 20.50 | 24.50 | 22.50 | 20.30 | 0.00 | 0.00% | 0.64 | 0 | 1 | 1.33 | 1.00 | 0.00 | 0.00 | 8/5/2025 | 8/22/2025 3:59:48 PM EST |
| 37.50 | 18.00 | 22.00 | 20.00 | % | 0.53 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 40.00 | 15.50 | 19.50 | 17.50 | % | 0.44 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 42.50 | 13.00 | 17.00 | 15.00 | 10.95 | 0.00 | 0.00% | 0.35 | 0 | 1 | 0.94 | 1.00 | 0.00 | 0.00 | 7/15/2025 | 8/22/2025 3:59:48 PM EST |
| 45.00 | 10.50 | 14.30 | 12.40 | 9.59 | 0.00 | 0.00% | 0.28 | 0 | 1 | 0.78 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 8/22/2025 3:59:48 PM EST |
| 47.50 | 8.20 | 12.10 | 10.15 | 9.80 | 0.00 | 0.00% | 0.21 | 0 | 2 | 0.72 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 8/22/2025 3:59:48 PM EST |
| 50.00 | 5.60 | 9.60 | 7.60 | 6.70 | 0.00 | 0.00% | 0.15 | 0 | 15 | 0.60 | 0.95 | 0.03 | 0.00 | 8/20/2025 | 8/22/2025 3:59:48 PM EST |
| 52.50 | 5.30 | 5.40 | 5.35 | 4.90 | 0.00 | 0.00% | 0.10 | 0 | 178 | 0.23 | 0.86 | 0.05 | -0.01 | 8/20/2025 | 8/22/2025 3:59:48 PM EST |
| 55.00 | 3.20 | 3.40 | 3.30 | 3.00 | 0.00 | 0.00% | 0.06 | 0 | 488 | 0.21 | 0.72 | 0.08 | -0.01 | 8/20/2025 | 8/22/2025 3:59:48 PM EST |
| 57.50 | 1.65 | 1.80 | 1.73 | 1.65 | +0.15 | +10.00% | 0.03 | 4 | 186 | 0.20 | 0.51 | 0.09 | -0.01 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 60.00 | 0.60 | 0.75 | 0.68 | 0.68 | +0.13 | +23.64% | 0.01 | 10 | 661 | 0.18 | 0.28 | 0.08 | -0.01 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 62.50 | 0.15 | 0.30 | 0.23 | 0.22 | +0.02 | +10.00% | 0.00 | 12 | 692 | 0.18 | 0.12 | 0.05 | -0.01 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 65.00 | 0.00 | 0.30 | 0.15 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 1,110 | 0.25 | 0.04 | 0.02 | 0.00 | 8/15/2025 | 8/22/2025 3:59:48 PM EST |
| 67.50 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 246 | 0.29 | 0.01 | 0.01 | 0.00 | 8/6/2025 | 8/22/2025 3:59:48 PM EST |
| 70.00 | 0.00 | 0.05 | 0.03 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 1,236 | 0.25 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 8/22/2025 3:59:48 PM EST |
| 72.50 | 0.00 | 0.40 | 0.20 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 433 | 0.43 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 8/22/2025 3:59:48 PM EST |
| 75.00 | 0.00 | 2.15 | 1.08 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 940 | 0.79 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 8/22/2025 3:59:48 PM EST |
| 80.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.39 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 8/22/2025 3:59:48 PM EST |
| 85.00 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 32.50 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.85 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 8/22/2025 3:59:48 PM EST |
| 35.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 30 | 1.35 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 8/22/2025 3:59:48 PM EST |
| 37.50 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.69 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/22/2025 3:59:48 PM EST |
| 40.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 115 | 0.62 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 3:59:48 PM EST |
| 42.50 | 0.00 | 0.35 | 0.18 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.54 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/22/2025 3:59:48 PM EST |
| 45.00 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 66 | 0.47 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/22/2025 3:59:48 PM EST |
| 47.50 | 0.00 | 0.20 | 0.10 | 0.10 | -0.05 | -33.34% | 0.00 | 19 | 1,943 | 0.33 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 50.00 | 0.15 | 0.20 | 0.18 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 698 | 0.24 | -0.05 | 0.03 | 0.00 | 8/21/2025 | 8/22/2025 3:59:48 PM EST |
| 52.50 | 0.30 | 0.40 | 0.35 | 0.37 | -0.13 | -26.00% | 0.01 | 8 | 369 | 0.22 | -0.14 | 0.05 | -0.01 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 55.00 | 0.75 | 0.85 | 0.80 | 0.82 | -0.28 | -25.46% | 0.01 | 13 | 299 | 0.20 | -0.28 | 0.08 | -0.01 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 57.50 | 1.65 | 1.80 | 1.73 | 1.85 | -0.30 | -13.96% | 0.03 | 24 | 172 | 0.19 | -0.49 | 0.09 | -0.01 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 60.00 | 3.10 | 3.40 | 3.25 | 3.30 | -0.90 | -21.43% | 0.05 | 1 | 50 | 0.18 | -0.72 | 0.08 | -0.01 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 62.50 | 5.30 | 5.50 | 5.40 | 8.75 | 0.00 | 0.00% | 0.09 | 0 | 208 | 0.20 | -0.88 | 0.05 | -0.01 | 7/29/2025 | 8/22/2025 3:59:48 PM EST |
| 65.00 | 5.90 | 9.90 | 7.90 | 8.45 | 0.00 | 0.00% | 0.12 | 0 | 3 | 0.56 | -0.96 | 0.02 | 0.00 | 8/20/2025 | 8/22/2025 3:59:48 PM EST |
| 67.50 | 8.40 | 11.90 | 10.15 | 12.74 | 0.00 | 0.00% | 0.15 | 0 | 3 | 0.57 | -0.99 | 0.01 | 0.00 | 5/5/2025 | 8/22/2025 3:59:48 PM EST |
| 70.00 | 11.50 | 14.10 | 12.80 | 13.80 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 8/15/2025 | 8/22/2025 3:59:48 PM EST |
| 72.50 | 13.40 | 16.40 | 14.90 | % | 0.21 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 75.00 | 15.90 | 19.90 | 17.90 | % | 0.24 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 80.00 | 20.90 | 24.90 | 22.90 | % | 0.29 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 85.00 | 25.90 | 29.90 | 27.90 | % | 0.33 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST |