Options Chain for TYSON FOODS INC CL A (TSN) - $65.33 as of 1/30/2026 8:50:37 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 35.50 | 40.40 | 37.95 | 32.37 | 0.00 | 0.00% | 1.38 | 0 | 2 | 2.19 | 1.00 | 0.00 | 0.00 | 12/12/2025 | 1/30/2026 3:59:56 PM EST |
| 30.00 | 33.00 | 37.90 | 35.45 | % | 1.18 | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:56 PM EST | |||
| 32.50 | 30.50 | 35.40 | 32.95 | % | 1.01 | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:56 PM EST | |||
| 35.00 | 28.00 | 32.90 | 30.45 | 23.65 | 0.00 | 0.00% | 0.87 | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 12/26/2025 | 1/30/2026 3:59:56 PM EST |
| 37.50 | 25.50 | 30.40 | 27.95 | % | 0.75 | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:56 PM EST | |||
| 40.00 | 23.00 | 27.90 | 25.45 | 17.70 | 0.00 | 0.00% | 0.64 | 0 | 10 | 1.38 | 1.00 | 0.00 | 0.00 | 1/8/2026 | 1/30/2026 3:59:56 PM EST |
| 42.50 | 20.50 | 25.40 | 22.95 | 10.20 | 0.00 | 0.00% | 0.54 | 0 | 5 | 1.25 | 1.00 | 0.00 | 0.00 | 11/7/2025 | 1/30/2026 3:59:56 PM EST |
| 45.00 | 18.00 | 22.90 | 20.45 | 9.20 | 0.00 | 0.00% | 0.45 | 0 | 1 | 1.19 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 1/30/2026 3:59:56 PM EST |
| 47.50 | 15.50 | 20.30 | 17.90 | 11.30 | 0.00 | 0.00% | 0.38 | 0 | 12 | 1.03 | 1.00 | 0.00 | 0.00 | 12/26/2025 | 1/30/2026 3:59:56 PM EST |
| 50.00 | 13.00 | 17.80 | 15.40 | 15.70 | 0.00 | 0.00% | 0.31 | 0 | 103 | 0.92 | 0.99 | 0.01 | 0.00 | 1/28/2026 | 1/30/2026 3:59:56 PM EST |
| 52.50 | 12.00 | 14.30 | 13.15 | 13.00 | 0.00 | 0.00% | 0.25 | 0 | 118 | 0.69 | 0.97 | 0.01 | -0.01 | 1/28/2026 | 1/30/2026 3:59:56 PM EST |
| 55.00 | 10.30 | 11.40 | 10.85 | 10.38 | -0.62 | -5.64% | 0.20 | 10 | 393 | 0.36 | 0.93 | 0.02 | -0.01 | 1/30/2026 | 1/30/2026 3:59:56 PM EST |
| 57.50 | 7.70 | 9.00 | 8.35 | 8.30 | -0.10 | -1.19% | 0.15 | 1 | 471 | 0.45 | 0.87 | 0.03 | -0.02 | 1/30/2026 | 1/30/2026 3:59:56 PM EST |
| 60.00 | 5.90 | 6.80 | 6.35 | 6.50 | +0.54 | +9.06% | 0.11 | 22 | 1,489 | 0.32 | 0.78 | 0.04 | -0.02 | 1/30/2026 | 1/30/2026 3:59:56 PM EST |
| 62.50 | 4.10 | 4.60 | 4.35 | 4.25 | +0.05 | +1.19% | 0.07 | 6 | 1,431 | 0.29 | 0.67 | 0.05 | -0.03 | 1/30/2026 | 1/30/2026 3:59:56 PM EST |
| 65.00 | 2.70 | 3.00 | 2.85 | 2.85 | +0.12 | +4.40% | 0.04 | 14 | 1,330 | 0.29 | 0.54 | 0.06 | -0.03 | 1/30/2026 | 1/30/2026 3:59:56 PM EST |
| 67.50 | 1.60 | 1.85 | 1.73 | 1.75 | +0.20 | +12.91% | 0.03 | 28 | 162 | 0.27 | 0.39 | 0.06 | -0.03 | 1/30/2026 | 1/30/2026 3:59:56 PM EST |
| 70.00 | 0.85 | 1.10 | 0.98 | 0.93 | +0.18 | +24.00% | 0.01 | 321 | 803 | 0.27 | 0.26 | 0.05 | -0.02 | 1/30/2026 | 1/30/2026 3:59:56 PM EST |
| 72.50 | 0.40 | 0.60 | 0.50 | 0.60 | +0.20 | +50.00% | 0.01 | 5 | 71 | 0.27 | 0.15 | 0.04 | -0.02 | 1/30/2026 | 1/30/2026 3:59:56 PM EST |
| 75.00 | 0.20 | 0.30 | 0.25 | 0.25 | +0.10 | +66.67% | 0.00 | 256 | 371 | 0.27 | 0.09 | 0.02 | -0.01 | 1/30/2026 | 1/30/2026 3:59:56 PM EST |
| 80.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.48 | 0.02 | 0.01 | 0.00 | 1/30/2026 3:59:56 PM EST | |||
| 85.00 | 0.00 | 2.15 | 1.08 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 18 | 0.80 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 1/30/2026 3:59:56 PM EST |
| 90.00 | 0.00 | 2.15 | 1.08 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.90 | 0.00 | 0.00 | 0.00 | 3/6/2025 | 1/30/2026 3:59:56 PM EST |
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 1/30/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 0.00 | 4.80 | 2.40 | % | 0.09 | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:56 PM EST | |||
| 30.00 | 0.00 | 2.15 | 1.08 | 0.40 | 0.00 | 0.00% | 0.04 | 0 | 2 | 1.96 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 1/30/2026 3:59:56 PM EST |
| 32.50 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:56 PM EST | |||
| 35.00 | 0.00 | 2.15 | 1.08 | 0.50 | 0.00 | 0.00% | 0.03 | 0 | 30 | 1.64 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 1/30/2026 3:59:56 PM EST |
| 37.50 | 0.00 | 1.55 | 0.78 | 0.34 | 0.00 | 0.00% | 0.02 | 0 | 8 | 1.35 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 1/30/2026 3:59:56 PM EST |
| 40.00 | 0.00 | 1.65 | 0.83 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 53 | 1.25 | 0.00 | 0.00 | 0.00 | 1/14/2026 | 1/30/2026 3:59:56 PM EST |
| 42.50 | 0.00 | 1.40 | 0.70 | 0.38 | 0.00 | 0.00% | 0.02 | 0 | 48 | 1.07 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 1/30/2026 3:59:56 PM EST |
| 45.00 | 0.00 | 0.75 | 0.38 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 187 | 0.80 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 1/30/2026 3:59:56 PM EST |
| 47.50 | 0.00 | 0.55 | 0.28 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 275 | 0.65 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 1/30/2026 3:59:56 PM EST |
| 50.00 | 0.05 | 0.15 | 0.10 | 0.10 | +0.02 | +25.00% | 0.00 | 12 | 2,479 | 0.39 | -0.01 | 0.01 | 0.00 | 1/30/2026 | 1/30/2026 3:59:56 PM EST |
| 52.50 | 0.00 | 0.25 | 0.13 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 1,227 | 0.40 | -0.03 | 0.01 | -0.01 | 1/29/2026 | 1/30/2026 3:59:56 PM EST |
| 55.00 | 0.15 | 0.65 | 0.40 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 654 | 0.36 | -0.07 | 0.02 | -0.01 | 1/29/2026 | 1/30/2026 3:59:56 PM EST |
| 57.50 | 0.30 | 0.65 | 0.48 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 633 | 0.31 | -0.13 | 0.03 | -0.02 | 1/28/2026 | 1/30/2026 3:59:56 PM EST |
| 60.00 | 0.80 | 1.05 | 0.93 | 0.85 | +0.05 | +6.25% | 0.02 | 1,066 | 531 | 0.31 | -0.22 | 0.04 | -0.02 | 1/30/2026 | 1/30/2026 3:59:56 PM EST |
| 62.50 | 1.50 | 1.70 | 1.60 | 1.70 | +0.45 | +36.00% | 0.03 | 526 | 48 | 0.30 | -0.33 | 0.05 | -0.03 | 1/30/2026 | 1/30/2026 3:59:56 PM EST |
| 65.00 | 2.15 | 2.85 | 2.50 | 2.75 | +0.25 | +10.00% | 0.04 | 278 | 29 | 0.28 | -0.46 | 0.06 | -0.03 | 1/30/2026 | 1/30/2026 3:59:56 PM EST |
| 67.50 | 3.80 | 4.20 | 4.00 | 3.70 | 0.00 | 0.00% | 0.06 | 2 | 7 | 0.29 | -0.61 | 0.06 | -0.03 | 1/30/2026 | 1/30/2026 3:59:56 PM EST |
| 70.00 | 5.40 | 6.00 | 5.70 | 5.90 | % | 0.08 | 8 | 0 | 0.29 | -0.74 | 0.05 | -0.02 | 1/30/2026 | 1/30/2026 3:59:56 PM EST | |
| 72.50 | 7.00 | 8.50 | 7.75 | % | 0.11 | 0 | 0 | 0.39 | -0.85 | 0.04 | -0.02 | 1/30/2026 3:59:56 PM EST | |||
| 75.00 | 9.10 | 11.10 | 10.10 | % | 0.13 | 0 | 0 | 0.45 | -0.91 | 0.02 | -0.01 | 1/30/2026 3:59:56 PM EST | |||
| 80.00 | 13.30 | 16.70 | 15.00 | % | 0.19 | 0 | 0 | 0.65 | -0.98 | 0.01 | 0.00 | 1/30/2026 3:59:56 PM EST | |||
| 85.00 | 17.50 | 22.30 | 19.90 | % | 0.23 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:56 PM EST | |||
| 90.00 | 22.50 | 27.40 | 24.95 | % | 0.28 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:56 PM EST | |||
| 95.00 | 27.50 | 32.40 | 29.95 | % | 0.32 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:56 PM EST |