Options Chain for TYSON FOODS INC CL A (TSN) - $55.58 as of 1/7/2025 9:30:20 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 37.50 | 18.00 | 20.40 | % | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 1/7/2025 3:59:57 PM EST | |||
| 40.00 | 15.50 | 17.90 | % | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 1/7/2025 3:59:57 PM EST | |||
| 42.50 | 11.80 | 14.60 | % | 0 | 0 | 1.02 | 0.99 | 0.00 | -0.01 | 1/7/2025 3:59:57 PM EST | |||
| 45.00 | 10.80 | 12.10 | % | 0 | 0 | 0.72 | 0.97 | 0.01 | -0.01 | 1/7/2025 3:59:57 PM EST | |||
| 47.50 | 6.60 | 9.80 | % | 0 | 0 | 0.62 | 0.93 | 0.02 | -0.02 | 1/7/2025 3:59:57 PM EST | |||
| 50.00 | 6.10 | 6.40 | 7.92 | 0.00 | 0.00% | 0 | 1 | 0.29 | 0.86 | 0.04 | -0.02 | 12/30/2024 | 1/7/2025 3:59:57 PM EST |
| 52.50 | 4.10 | 4.30 | 5.52 | 0.00 | 0.00% | 0 | 12 | 0.27 | 0.75 | 0.06 | -0.02 | 1/6/2025 | 1/7/2025 3:59:57 PM EST |
| 55.00 | 2.45 | 3.60 | 2.50 | -1.10 | -30.56% | 3 | 4 | 0.26 | 0.59 | 0.08 | -0.03 | 1/7/2025 | 1/7/2025 3:59:57 PM EST |
| 57.50 | 1.25 | 1.35 | 1.32 | -0.53 | -28.65% | 13 | 100 | 0.25 | 0.40 | 0.08 | -0.02 | 1/7/2025 | 1/7/2025 3:59:57 PM EST |
| 60.00 | 0.55 | 0.65 | 0.60 | -0.30 | -33.34% | 25 | 236 | 0.25 | 0.23 | 0.06 | -0.02 | 1/7/2025 | 1/7/2025 3:59:57 PM EST |
| 62.50 | 0.20 | 0.30 | 0.25 | -0.16 | -39.03% | 112 | 550 | 0.25 | 0.11 | 0.04 | -0.01 | 1/7/2025 | 1/7/2025 3:59:57 PM EST |
| 65.00 | 0.05 | 0.15 | 0.15 | -0.06 | -28.58% | 25 | 1,617 | 0.25 | 0.05 | 0.02 | -0.01 | 1/7/2025 | 1/7/2025 3:59:57 PM EST |
| 67.50 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 23 | 0.31 | 0.02 | 0.01 | 0.00 | 1/6/2025 | 1/7/2025 3:59:57 PM EST |
| 70.00 | 0.00 | 0.50 | % | 0 | 0 | 0.50 | 0.01 | 0.00 | 0.00 | 1/7/2025 3:59:57 PM EST | |||
| 75.00 | 0.00 | 0.40 | % | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 1/7/2025 3:59:57 PM EST | |||
| 80.00 | 0.00 | 0.50 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 1/7/2025 3:59:57 PM EST | |||
| 85.00 | 0.00 | 0.50 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 1/7/2025 3:59:57 PM EST | |||
| 90.00 | 0.00 | 1.35 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.09 | 0.00 | 0.00 | 0.00 | 1/3/2025 | 1/7/2025 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 37.50 | 0.00 | 0.20 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 1/7/2025 3:59:57 PM EST | |||
| 40.00 | 0.00 | 0.50 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 1/7/2025 3:59:57 PM EST | |||
| 42.50 | 0.00 | 0.50 | % | 0 | 0 | 0.61 | -0.01 | 0.00 | -0.01 | 1/7/2025 3:59:57 PM EST | |||
| 45.00 | 0.10 | 0.20 | 0.18 | 0.00 | 0.00% | 0 | 10 | 0.38 | -0.03 | 0.01 | -0.01 | 12/31/2024 | 1/7/2025 3:59:57 PM EST |
| 47.50 | 0.20 | 0.25 | 0.22 | +0.07 | +46.67% | 322 | 16 | 0.33 | -0.07 | 0.02 | -0.02 | 1/7/2025 | 1/7/2025 3:59:57 PM EST |
| 50.00 | 0.40 | 0.45 | 0.42 | +0.07 | +20.00% | 20 | 114 | 0.30 | -0.14 | 0.04 | -0.02 | 1/7/2025 | 1/7/2025 3:59:57 PM EST |
| 52.50 | 0.80 | 0.85 | 0.85 | +0.20 | +30.77% | 492 | 50 | 0.28 | -0.25 | 0.06 | -0.02 | 1/7/2025 | 1/7/2025 3:59:57 PM EST |
| 55.00 | 1.60 | 1.70 | 1.64 | +0.34 | +26.16% | 91 | 3,103 | 0.27 | -0.41 | 0.08 | -0.03 | 1/7/2025 | 1/7/2025 3:59:57 PM EST |
| 57.50 | 2.90 | 3.00 | 3.00 | +0.68 | +29.31% | 55 | 1,998 | 0.26 | -0.60 | 0.08 | -0.02 | 1/7/2025 | 1/7/2025 3:59:57 PM EST |
| 60.00 | 4.70 | 4.90 | 3.80 | 0.00 | 0.00% | 0 | 61 | 0.26 | -0.77 | 0.06 | -0.02 | 1/6/2025 | 1/7/2025 3:59:57 PM EST |
| 62.50 | 6.90 | 7.10 | 6.00 | 0.00 | 0.00% | 0 | 15 | 0.29 | -0.89 | 0.04 | -0.01 | 1/6/2025 | 1/7/2025 3:59:57 PM EST |
| 65.00 | 9.30 | 9.60 | 7.31 | 0.00 | 0.00% | 0 | 5 | 0.51 | -0.95 | 0.02 | -0.01 | 12/23/2024 | 1/7/2025 3:59:57 PM EST |
| 67.50 | 11.10 | 12.10 | % | 0 | 0 | 0.36 | -0.98 | 0.01 | 0.00 | 1/7/2025 3:59:57 PM EST | |||
| 70.00 | 13.60 | 15.20 | % | 0 | 0 | 0.61 | -0.99 | 0.00 | 0.00 | 1/7/2025 3:59:57 PM EST | |||
| 75.00 | 17.40 | 19.80 | % | 0 | 0 | 0.50 | -1.00 | 0.00 | 0.00 | 1/7/2025 3:59:57 PM EST | |||
| 80.00 | 23.20 | 25.60 | % | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 1/7/2025 3:59:57 PM EST | |||
| 85.00 | 27.60 | 31.40 | % | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 1/7/2025 3:59:57 PM EST | |||
| 90.00 | 32.30 | 36.40 | % | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 1/7/2025 3:59:57 PM EST |