Options Chain for TYSON FOODS INC CL A (TSN) - $58.26 as of 12/26/2025 3:54:35 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 21.70 | 25.70 | 23.70 | % | 0.68 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 12/26/2025 4:00:04 PM EST | |||
| 37.50 | 19.30 | 23.20 | 21.25 | % | 0.57 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 12/26/2025 4:00:04 PM EST | |||
| 40.00 | 16.80 | 20.70 | 18.75 | % | 0.47 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 12/26/2025 4:00:04 PM EST | |||
| 42.50 | 14.70 | 17.40 | 16.05 | % | 0.38 | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 12/26/2025 4:00:04 PM EST | |||
| 45.00 | 12.50 | 14.80 | 13.65 | % | 0.30 | 0 | 0 | 0.69 | 0.99 | 0.00 | 0.00 | 12/26/2025 4:00:04 PM EST | |||
| 47.50 | 10.10 | 12.40 | 11.25 | % | 0.24 | 0 | 0 | 0.61 | 0.97 | 0.01 | 0.00 | 12/26/2025 4:00:04 PM EST | |||
| 50.00 | 8.00 | 9.50 | 8.75 | 9.10 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.44 | 0.92 | 0.02 | -0.01 | 12/23/2025 | 12/26/2025 4:00:04 PM EST |
| 52.50 | 5.90 | 7.30 | 6.60 | % | 0.13 | 0 | 0 | 0.39 | 0.85 | 0.04 | -0.01 | 12/26/2025 4:00:04 PM EST | |||
| 55.00 | 4.00 | 5.10 | 4.55 | 4.65 | 0.00 | 0.00% | 0.08 | 0 | 3 | 0.26 | 0.74 | 0.05 | -0.02 | 12/19/2025 | 12/26/2025 4:00:04 PM EST |
| 57.50 | 1.90 | 3.20 | 2.55 | 3.00 | +0.10 | +3.45% | 0.04 | 18 | 33 | 0.21 | 0.59 | 0.07 | -0.02 | 12/26/2025 | 12/26/2025 4:00:04 PM EST |
| 60.00 | 0.70 | 2.85 | 1.78 | 1.75 | +0.15 | +9.38% | 0.03 | 14 | 71 | 0.26 | 0.42 | 0.07 | -0.02 | 12/26/2025 | 12/26/2025 4:00:04 PM EST |
| 62.50 | 0.25 | 1.60 | 0.93 | 0.85 | +0.05 | +6.25% | 0.01 | 5 | 63 | 0.24 | 0.26 | 0.06 | -0.02 | 12/26/2025 | 12/26/2025 4:00:04 PM EST |
| 65.00 | 0.35 | 0.55 | 0.45 | 0.45 | +0.12 | +36.37% | 0.01 | 3 | 11 | 0.24 | 0.14 | 0.04 | -0.01 | 12/26/2025 | 12/26/2025 4:00:04 PM EST |
| 67.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.36 | 0.07 | 0.02 | -0.01 | 12/26/2025 4:00:04 PM EST | |||
| 70.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.42 | 0.03 | 0.01 | 0.00 | 12/26/2025 4:00:04 PM EST | |||
| 75.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.43 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:04 PM EST | |||
| 80.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:04 PM EST | |||
| 85.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:04 PM EST | |||
| 37.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:04 PM EST | |||
| 40.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:04 PM EST | |||
| 42.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:04 PM EST | |||
| 45.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.59 | -0.01 | 0.00 | 0.00 | 12/26/2025 4:00:04 PM EST | |||
| 47.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.50 | -0.03 | 0.01 | 0.00 | 12/26/2025 4:00:04 PM EST | |||
| 50.00 | 0.05 | 0.75 | 0.40 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 26 | 0.31 | -0.08 | 0.02 | -0.01 | 12/24/2025 | 12/26/2025 4:00:04 PM EST |
| 52.50 | 0.25 | 0.75 | 0.50 | 0.55 | -0.07 | -11.29% | 0.01 | 50 | 30 | 0.28 | -0.15 | 0.04 | -0.01 | 12/26/2025 | 12/26/2025 4:00:04 PM EST |
| 55.00 | 0.80 | 1.00 | 0.90 | 1.00 | -0.12 | -10.72% | 0.02 | 76 | 87 | 0.26 | -0.26 | 0.05 | -0.02 | 12/26/2025 | 12/26/2025 4:00:04 PM EST |
| 57.50 | 1.60 | 1.85 | 1.73 | 1.99 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.25 | -0.41 | 0.07 | -0.02 | 12/23/2025 | 12/26/2025 4:00:04 PM EST |
| 60.00 | 2.80 | 3.10 | 2.95 | 2.85 | 0.00 | 0.00% | 0.05 | 0 | 5 | 0.24 | -0.58 | 0.07 | -0.02 | 12/19/2025 | 12/26/2025 4:00:04 PM EST |
| 62.50 | 2.70 | 5.40 | 4.05 | % | 0.06 | 0 | 0 | 0.33 | -0.74 | 0.06 | -0.02 | 12/26/2025 4:00:04 PM EST | |||
| 65.00 | 6.20 | 7.60 | 6.90 | % | 0.11 | 0 | 0 | 0.37 | -0.86 | 0.04 | -0.01 | 12/26/2025 4:00:04 PM EST | |||
| 67.50 | 7.60 | 10.30 | 8.95 | % | 0.13 | 0 | 0 | 0.47 | -0.93 | 0.02 | -0.01 | 12/26/2025 4:00:04 PM EST | |||
| 70.00 | 9.60 | 13.60 | 11.60 | % | 0.17 | 0 | 0 | 0.63 | -0.97 | 0.01 | 0.00 | 12/26/2025 4:00:04 PM EST | |||
| 75.00 | 14.60 | 18.60 | 16.60 | % | 0.22 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 12/26/2025 4:00:04 PM EST | |||
| 80.00 | 19.60 | 23.60 | 21.60 | % | 0.27 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 12/26/2025 4:00:04 PM EST | |||
| 85.00 | 24.60 | 28.60 | 26.60 | % | 0.31 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 12/26/2025 4:00:04 PM EST |