Options Chain for TYSON FOODS INC CL A (TSN) - $61.40 as of 9/16/2024 2:40:13 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 32.90 | 36.60 | % | 0 | 0 | 2.47 | 1.00 | 0.00 | 0.00 | 9/16/2024 2:59:02 PM EST | |||
| 30.00 | 30.40 | 34.10 | % | 0 | 0 | 2.25 | 1.00 | 0.00 | -0.01 | 9/16/2024 2:59:02 PM EST | |||
| 32.50 | 28.00 | 31.60 | % | 0 | 0 | 2.04 | 1.00 | 0.00 | -0.01 | 9/16/2024 2:59:02 PM EST | |||
| 35.00 | 25.80 | 29.10 | % | 0 | 0 | 1.85 | 1.00 | 0.00 | -0.01 | 9/16/2024 2:59:02 PM EST | |||
| 37.50 | 23.10 | 26.60 | % | 0 | 0 | 1.67 | 1.00 | 0.00 | -0.01 | 9/16/2024 2:59:02 PM EST | |||
| 40.00 | 21.00 | 24.00 | 21.00 | 0.00 | 0.00% | 0 | 0 | 1.48 | 1.00 | 0.00 | -0.01 | 5/17/2024 | 9/16/2024 2:59:02 PM EST |
| 42.50 | 18.60 | 21.30 | % | 0 | 0 | 1.35 | 1.00 | 0.00 | -0.01 | 9/16/2024 2:59:02 PM EST | |||
| 45.00 | 16.00 | 18.70 | 11.78 | 0.00 | 0.00% | 0 | 0 | 1.12 | 1.00 | 0.00 | -0.01 | 7/9/2024 | 9/16/2024 2:59:02 PM EST |
| 47.50 | 14.50 | 15.90 | 10.73 | 0.00 | 0.00% | 0 | 0 | 0.89 | 1.00 | 0.00 | -0.01 | 6/24/2024 | 9/16/2024 2:59:02 PM EST |
| 50.00 | 11.70 | 13.90 | 13.55 | 0.00 | 0.00% | 0 | 0 | 0.88 | 0.99 | 0.00 | -0.01 | 8/23/2024 | 9/16/2024 2:59:02 PM EST |
| 52.50 | 9.70 | 10.10 | 9.30 | 0.00 | 0.00% | 0 | 250 | 0.42 | 0.98 | 0.01 | -0.01 | 8/9/2024 | 9/16/2024 2:59:02 PM EST |
| 55.00 | 7.30 | 7.60 | 7.40 | -4.15 | -35.94% | 2 | 153 | 0.28 | 0.94 | 0.02 | -0.02 | 9/16/2024 | 9/16/2024 2:59:02 PM EST |
| 57.50 | 5.00 | 5.20 | 4.48 | 0.00 | 0.00% | 0 | 396 | 0.23 | 0.86 | 0.05 | -0.02 | 9/13/2024 | 9/16/2024 2:59:02 PM EST |
| 60.00 | 2.90 | 3.00 | 2.93 | +0.49 | +20.09% | 109 | 771 | 0.22 | 0.73 | 0.08 | -0.03 | 9/16/2024 | 9/16/2024 2:59:02 PM EST |
| 62.50 | 1.30 | 1.40 | 1.35 | +0.30 | +28.58% | 140 | 333 | 0.20 | 0.50 | 0.12 | -0.03 | 9/16/2024 | 9/16/2024 2:59:02 PM EST |
| 65.00 | 0.45 | 0.50 | 0.50 | +0.10 | +25.00% | 89 | 3,122 | 0.20 | 0.24 | 0.09 | -0.02 | 9/16/2024 | 9/16/2024 2:59:02 PM EST |
| 67.50 | 0.15 | 0.25 | 0.20 | +0.05 | +33.34% | 4 | 535 | 0.21 | 0.13 | 0.05 | -0.02 | 9/16/2024 | 9/16/2024 2:59:02 PM EST |
| 70.00 | 0.05 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 196 | 0.24 | 0.08 | 0.03 | -0.01 | 9/11/2024 | 9/16/2024 2:59:02 PM EST |
| 72.50 | 0.05 | 0.25 | 0.26 | +0.17 | +188.89% | 2 | 166 | 0.31 | 0.04 | 0.02 | -0.01 | 9/16/2024 | 9/16/2024 2:59:02 PM EST |
| 75.00 | 0.05 | 0.15 | 0.04 | 0.00 | 0.00% | 0 | 29 | 0.34 | 0.03 | 0.01 | -0.01 | 9/11/2024 | 9/16/2024 2:59:02 PM EST |
| 80.00 | 0.00 | 0.30 | 0.05 | 0.00 | 0.00% | 0 | 15 | 0.68 | 0.00 | 0.00 | 0.00 | 9/13/2024 | 9/16/2024 2:59:02 PM EST |
| 85.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.79 | 0.00 | 0.00 | 0.00 | 6/24/2024 | 9/16/2024 2:59:02 PM EST |
| 90.00 | 0.00 | 0.75 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 9/16/2024 2:59:02 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 0.00 | 0.30 | % | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 9/16/2024 2:59:02 PM EST | |||
| 30.00 | 0.00 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 20 | 1.26 | 0.00 | 0.00 | -0.01 | 2/21/2024 | 9/16/2024 2:59:02 PM EST |
| 32.50 | 0.00 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 2 | 1.14 | 0.00 | 0.00 | -0.01 | 7/10/2024 | 9/16/2024 2:59:02 PM EST |
| 35.00 | 0.00 | 0.15 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | -0.01 | 9/16/2024 2:59:02 PM EST | |||
| 37.50 | 0.00 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 12 | 0.91 | 0.00 | 0.00 | -0.01 | 8/14/2024 | 9/16/2024 2:59:02 PM EST |
| 40.00 | 0.00 | 0.05 | 0.14 | 0.00 | 0.00% | 0 | 29 | 0.69 | 0.00 | 0.00 | -0.01 | 8/1/2024 | 9/16/2024 2:59:02 PM EST |
| 42.50 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 85 | 1.02 | 0.00 | 0.00 | -0.01 | 8/16/2024 | 9/16/2024 2:59:02 PM EST |
| 45.00 | 0.05 | 0.10 | 0.05 | -0.07 | -58.34% | 145 | 97 | 0.59 | 0.00 | 0.00 | -0.01 | 9/16/2024 | 9/16/2024 2:59:02 PM EST |
| 47.50 | 0.05 | 0.20 | 0.33 | 0.00 | 0.00% | 0 | 167 | 0.51 | 0.00 | 0.00 | -0.01 | 8/2/2024 | 9/16/2024 2:59:02 PM EST |
| 50.00 | 0.05 | 0.20 | 0.12 | 0.00 | 0.00% | 0 | 167 | 0.43 | -0.01 | 0.00 | -0.01 | 9/11/2024 | 9/16/2024 2:59:02 PM EST |
| 52.50 | 0.05 | 0.15 | 0.12 | -0.08 | -40.00% | 1 | 729 | 0.33 | -0.02 | 0.01 | -0.01 | 9/16/2024 | 9/16/2024 2:59:02 PM EST |
| 55.00 | 0.10 | 0.20 | 0.19 | -0.02 | -9.53% | 3 | 489 | 0.28 | -0.06 | 0.02 | -0.02 | 9/16/2024 | 9/16/2024 2:59:02 PM EST |
| 57.50 | 0.25 | 0.30 | 0.27 | -0.05 | -15.63% | 16 | 354 | 0.24 | -0.14 | 0.05 | -0.02 | 9/16/2024 | 9/16/2024 2:59:02 PM EST |
| 60.00 | 0.60 | 0.70 | 0.65 | -0.25 | -27.78% | 24 | 582 | 0.21 | -0.27 | 0.08 | -0.03 | 9/16/2024 | 9/16/2024 2:59:02 PM EST |
| 62.50 | 1.50 | 1.65 | 1.60 | -0.38 | -19.20% | 91 | 388 | 0.20 | -0.50 | 0.12 | -0.03 | 9/16/2024 | 9/16/2024 2:59:02 PM EST |
| 65.00 | 3.20 | 3.40 | 3.00 | -0.65 | -17.81% | 19 | 190 | 0.19 | -0.76 | 0.09 | -0.02 | 9/16/2024 | 9/16/2024 2:59:02 PM EST |
| 67.50 | 5.40 | 5.60 | 5.53 | 0.00 | 0.00% | 0 | 113 | 0.26 | -0.87 | 0.05 | -0.02 | 9/13/2024 | 9/16/2024 2:59:02 PM EST |
| 70.00 | 7.80 | 8.20 | 7.75 | +2.25 | +40.91% | 1 | 10 | 0.36 | -0.92 | 0.03 | -0.01 | 9/16/2024 | 9/16/2024 2:59:02 PM EST |
| 72.50 | 9.90 | 11.70 | % | 0 | 0 | 0.64 | -0.96 | 0.02 | -0.01 | 9/16/2024 2:59:02 PM EST | |||
| 75.00 | 12.80 | 14.70 | 15.00 | 0.00 | 0.00% | 0 | 0 | 0.81 | -0.97 | 0.01 | -0.01 | 4/30/2024 | 9/16/2024 2:59:02 PM EST |
| 80.00 | 17.50 | 19.40 | % | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 9/16/2024 2:59:02 PM EST | |||
| 85.00 | 22.10 | 24.10 | % | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 9/16/2024 2:59:02 PM EST | |||
| 90.00 | 26.70 | 29.70 | 27.71 | % | 1 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 9/16/2024 | 9/16/2024 2:59:02 PM EST |