Options Chain for TYSON FOODS INC CL A (TSN) - $54.42 as of 10/3/2025 3:30:48 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 | 20.40 | 24.40 | 22.40 | % | 0.69 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:56 PM EST | |||
| 35.00 | 18.00 | 21.90 | 19.95 | % | 0.57 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:56 PM EST | |||
| 37.50 | 15.50 | 19.40 | 17.45 | % | 0.47 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:56 PM EST | |||
| 40.00 | 13.00 | 17.00 | 15.00 | % | 0.38 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:56 PM EST | |||
| 42.50 | 11.20 | 13.60 | 12.40 | % | 0.29 | 0 | 0 | 0.74 | 0.99 | 0.00 | -0.01 | 10/3/2025 3:59:56 PM EST | |||
| 45.00 | 9.20 | 10.60 | 9.90 | 9.80 | 0.00 | 0.00% | 0.22 | 0 | 5 | 0.51 | 0.96 | 0.01 | -0.01 | 9/30/2025 | 10/3/2025 3:59:56 PM EST |
| 47.50 | 7.70 | 8.00 | 7.85 | 6.90 | 0.00 | 0.00% | 0.17 | 0 | 2 | 0.33 | 0.91 | 0.03 | -0.02 | 9/30/2025 | 10/3/2025 3:59:56 PM EST |
| 50.00 | 5.50 | 5.80 | 5.65 | 5.66 | +0.51 | +9.91% | 0.11 | 6 | 11 | 0.30 | 0.82 | 0.04 | -0.02 | 10/3/2025 | 10/3/2025 3:59:56 PM EST |
| 52.50 | 3.60 | 3.90 | 3.75 | 3.60 | 0.00 | 0.00% | 0.07 | 0 | 40 | 0.28 | 0.69 | 0.06 | -0.03 | 10/2/2025 | 10/3/2025 3:59:56 PM EST |
| 55.00 | 2.15 | 2.40 | 2.28 | 2.25 | +0.05 | +2.28% | 0.04 | 11 | 145 | 0.28 | 0.53 | 0.07 | -0.03 | 10/3/2025 | 10/3/2025 3:59:56 PM EST |
| 57.50 | 1.15 | 1.25 | 1.20 | 1.19 | +0.04 | +3.48% | 0.02 | 169 | 721 | 0.27 | 0.35 | 0.07 | -0.02 | 10/3/2025 | 10/3/2025 3:59:56 PM EST |
| 60.00 | 0.50 | 0.65 | 0.58 | 0.57 | +0.02 | +3.64% | 0.01 | 28 | 1,518 | 0.26 | 0.21 | 0.05 | -0.02 | 10/3/2025 | 10/3/2025 3:59:56 PM EST |
| 62.50 | 0.20 | 0.30 | 0.25 | 0.29 | +0.04 | +16.00% | 0.00 | 24 | 12 | 0.26 | 0.11 | 0.03 | -0.01 | 10/3/2025 | 10/3/2025 3:59:56 PM EST |
| 65.00 | 0.00 | 0.15 | 0.08 | 0.12 | +0.03 | +33.34% | 0.00 | 8 | 12 | 0.29 | 0.05 | 0.02 | -0.01 | 10/3/2025 | 10/3/2025 3:59:56 PM EST |
| 70.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.56 | 0.01 | 0.00 | 0.00 | 10/3/2025 3:59:56 PM EST | |||
| 75.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:56 PM EST | |||
| 80.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:56 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 | % | 0.01 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:56 PM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:56 PM EST | |||
| 37.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:56 PM EST | |||
| 40.00 | 0.00 | 0.30 | 0.15 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.58 | 0.00 | 0.00 | 0.00 | 9/26/2025 | 10/3/2025 3:59:56 PM EST |
| 42.50 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.42 | -0.01 | 0.00 | -0.01 | 9/26/2025 | 10/3/2025 3:59:56 PM EST |
| 45.00 | 0.00 | 0.25 | 0.13 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.39 | -0.04 | 0.01 | -0.01 | 10/1/2025 | 10/3/2025 3:59:56 PM EST |
| 47.50 | 0.25 | 0.40 | 0.33 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 158 | 0.33 | -0.09 | 0.03 | -0.02 | 10/2/2025 | 10/3/2025 3:59:56 PM EST |
| 50.00 | 0.55 | 0.70 | 0.63 | 0.63 | -0.07 | -10.00% | 0.01 | 11 | 355 | 0.30 | -0.18 | 0.04 | -0.02 | 10/3/2025 | 10/3/2025 3:59:56 PM EST |
| 52.50 | 1.15 | 1.30 | 1.23 | 1.25 | -0.02 | -1.58% | 0.02 | 42 | 271 | 0.29 | -0.31 | 0.06 | -0.03 | 10/3/2025 | 10/3/2025 3:59:56 PM EST |
| 55.00 | 2.10 | 2.35 | 2.23 | 2.23 | -0.22 | -8.98% | 0.04 | 3 | 32 | 0.28 | -0.47 | 0.07 | -0.03 | 10/3/2025 | 10/3/2025 3:59:56 PM EST |
| 57.50 | 3.50 | 3.80 | 3.65 | 3.85 | 0.00 | 0.00% | 0.06 | 0 | 12 | 0.27 | -0.65 | 0.07 | -0.02 | 10/1/2025 | 10/3/2025 3:59:56 PM EST |
| 60.00 | 5.40 | 5.70 | 5.55 | 6.10 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.26 | -0.79 | 0.05 | -0.02 | 9/29/2025 | 10/3/2025 3:59:56 PM EST |
| 62.50 | 7.30 | 8.80 | 8.05 | % | 0.13 | 0 | 0 | 0.47 | -0.89 | 0.03 | -0.01 | 10/3/2025 3:59:56 PM EST | |||
| 65.00 | 8.40 | 12.30 | 10.35 | % | 0.16 | 0 | 0 | 0.69 | -0.95 | 0.02 | -0.01 | 10/3/2025 3:59:56 PM EST | |||
| 70.00 | 13.40 | 17.30 | 15.35 | % | 0.22 | 0 | 0 | 0.83 | -0.99 | 0.00 | 0.00 | 10/3/2025 3:59:56 PM EST | |||
| 75.00 | 18.40 | 22.30 | 20.35 | % | 0.27 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 10/3/2025 3:59:56 PM EST | |||
| 80.00 | 23.40 | 27.30 | 25.35 | % | 0.32 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 10/3/2025 3:59:56 PM EST |