Options Chain for TYSON FOODS INC CL A (TSN) - $61.83 as of 3/16/2026 9:25:27 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 | 32.20 | 36.50 | 34.35 | 36.05 | 0.00 | 0.00% | 1.25 | 0 | 0 | 7.21 | 1.00 | 0.00 | 0.00 | 2/26/2026 | 3/16/2026 4:00:04 PM EST |
| 30.00 | 29.70 | 34.00 | 31.85 | % | 1.06 | 0 | 0 | 6.56 | 1.00 | 0.00 | 0.00 | 3/16/2026 4:00:04 PM EST | |||
| 32.50 | 27.20 | 31.50 | 29.35 | % | 0.90 | 0 | 0 | 5.98 | 1.00 | 0.00 | 0.00 | 3/16/2026 4:00:04 PM EST | |||
| 35.00 | 24.70 | 29.00 | 26.85 | 23.65 | 0.00 | 0.00% | 0.77 | 0 | 0 | 5.44 | 1.00 | 0.00 | 0.00 | 12/26/2025 | 3/16/2026 4:00:04 PM EST |
| 37.50 | 22.30 | 26.50 | 24.40 | % | 0.65 | 0 | 0 | 4.92 | 1.00 | 0.00 | 0.00 | 3/16/2026 4:00:04 PM EST | |||
| 40.00 | 19.70 | 24.00 | 21.85 | 23.14 | 0.00 | 0.00% | 0.55 | 0 | 0 | 4.45 | 1.00 | 0.00 | 0.00 | 2/26/2026 | 3/16/2026 4:00:04 PM EST |
| 42.50 | 17.20 | 21.50 | 19.35 | 20.50 | 0.00 | 0.00% | 0.46 | 0 | 0 | 4.00 | 1.00 | 0.00 | 0.00 | 2/26/2026 | 3/16/2026 4:00:04 PM EST |
| 45.00 | 14.90 | 18.70 | 16.80 | 9.20 | 0.00 | 0.00% | 0.37 | 0 | 0 | 3.36 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 3/16/2026 4:00:04 PM EST |
| 47.50 | 13.00 | 15.60 | 14.30 | 15.84 | 0.00 | 0.00% | 0.30 | 0 | 0 | 2.56 | 1.00 | 0.00 | 0.00 | 2/26/2026 | 3/16/2026 4:00:04 PM EST |
| 50.00 | 10.60 | 12.20 | 11.40 | 10.00 | 0.00 | 0.00% | 0.23 | 0 | 8 | 1.48 | 1.00 | 0.00 | 0.00 | 3/9/2026 | 3/16/2026 4:00:04 PM EST |
| 52.50 | 8.10 | 9.70 | 8.90 | 7.57 | 0.00 | 0.00% | 0.17 | 0 | 3 | 1.21 | 1.00 | 0.00 | 0.00 | 3/11/2026 | 3/16/2026 4:00:04 PM EST |
| 55.00 | 5.60 | 7.40 | 6.50 | 6.50 | +0.54 | +9.06% | 0.12 | 1 | 75 | 1.09 | 1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:04 PM EST |
| 57.50 | 3.20 | 5.70 | 4.45 | 5.64 | 0.00 | 0.00% | 0.08 | 0 | 0 | 1.21 | 0.98 | 0.02 | -0.02 | 2/26/2026 | 3/16/2026 4:00:04 PM EST |
| 60.00 | 1.80 | 2.40 | 2.10 | 1.90 | +0.80 | +72.73% | 0.04 | 47 | 1,457 | 0.49 | 0.80 | 0.12 | -0.08 | 3/16/2026 | 3/16/2026 4:00:04 PM EST |
| 62.50 | 0.45 | 0.60 | 0.53 | 0.50 | +0.28 | +127.28% | 0.01 | 1,124 | 1,447 | 0.32 | 0.37 | 0.20 | -0.10 | 3/16/2026 | 3/16/2026 4:00:04 PM EST |
| 65.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.03 | -60.00% | 0.00 | 20 | 1,872 | 0.30 | 0.05 | 0.06 | -0.03 | 3/16/2026 | 3/16/2026 4:00:04 PM EST |
| 67.50 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 2 | 458 | 0.47 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:04 PM EST |
| 70.00 | 0.00 | 0.10 | 0.05 | 0.06 | +0.01 | +20.00% | 0.00 | 7 | 1,110 | 0.71 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:04 PM EST |
| 72.50 | 0.00 | 0.05 | 0.03 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 419 | 0.77 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/16/2026 4:00:04 PM EST |
| 75.00 | 0.00 | 1.85 | 0.93 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 468 | 2.24 | 0.00 | 0.00 | 0.00 | 2/25/2026 | 3/16/2026 4:00:04 PM EST |
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.80 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:04 PM EST | |||
| 85.00 | 0.00 | 2.15 | 1.08 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 18 | 3.17 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 3/16/2026 4:00:04 PM EST |
| 90.00 | 0.00 | 2.15 | 1.08 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 4 | 3.50 | 0.00 | 0.00 | 0.00 | 3/6/2025 | 3/16/2026 4:00:04 PM EST |
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.80 | 0.00 | 0.00 | 0.00 | 3/16/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 0.00 | 0.05 | 0.03 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 1 | 3.36 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 3/16/2026 4:00:04 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 2 | 3.03 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 3/16/2026 4:00:04 PM EST |
| 32.50 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 5.99 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:04 PM EST | |||
| 35.00 | 0.00 | 2.15 | 1.08 | 0.50 | 0.00 | 0.00% | 0.03 | 0 | 30 | 5.45 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 3/16/2026 4:00:04 PM EST |
| 37.50 | 0.00 | 2.15 | 1.08 | 0.34 | 0.00 | 0.00% | 0.03 | 0 | 8 | 4.93 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 3/16/2026 4:00:04 PM EST |
| 40.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 53 | 2.39 | 0.00 | 0.00 | 0.00 | 1/14/2026 | 3/16/2026 4:00:04 PM EST |
| 42.50 | 0.00 | 2.15 | 1.08 | 0.38 | 0.00 | 0.00% | 0.03 | 0 | 48 | 4.01 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 3/16/2026 4:00:04 PM EST |
| 45.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 182 | 1.61 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 3/16/2026 4:00:04 PM EST |
| 47.50 | 0.00 | 0.55 | 0.28 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 265 | 1.99 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 3/16/2026 4:00:04 PM EST |
| 50.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2,468 | 1.86 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 3/16/2026 4:00:04 PM EST |
| 52.50 | 0.00 | 0.75 | 0.38 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 1,285 | 1.55 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/16/2026 4:00:04 PM EST |
| 55.00 | 0.00 | 0.30 | 0.15 | 0.15 | +0.05 | +50.00% | 0.00 | 1 | 673 | 0.92 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:04 PM EST |
| 57.50 | 0.00 | 0.25 | 0.13 | 0.33 | +0.18 | +120.00% | 0.00 | 1 | 704 | 0.62 | -0.02 | 0.02 | -0.02 | 3/16/2026 | 3/16/2026 4:00:04 PM EST |
| 60.00 | 0.15 | 0.30 | 0.23 | 0.25 | -0.60 | -70.59% | 0.00 | 4 | 1,830 | 0.33 | -0.20 | 0.12 | -0.08 | 3/16/2026 | 3/16/2026 4:00:04 PM EST |
| 62.50 | 1.00 | 1.25 | 1.13 | 1.50 | -0.64 | -29.91% | 0.02 | 1 | 775 | 0.28 | -0.63 | 0.20 | -0.10 | 3/16/2026 | 3/16/2026 4:00:04 PM EST |
| 65.00 | 2.85 | 4.40 | 3.63 | 4.33 | -0.67 | -13.40% | 0.06 | 1 | 185 | 0.96 | -0.95 | 0.06 | -0.03 | 3/16/2026 | 3/16/2026 4:00:04 PM EST |
| 67.50 | 5.10 | 6.90 | 6.00 | 7.26 | 0.00 | 0.00% | 0.09 | 0 | 4 | 1.25 | -1.00 | 0.00 | 0.00 | 3/9/2026 | 3/16/2026 4:00:04 PM EST |
| 70.00 | 7.10 | 9.50 | 8.30 | 5.90 | 0.00 | 0.00% | 0.12 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 1/30/2026 | 3/16/2026 4:00:04 PM EST |
| 72.50 | 9.40 | 12.80 | 11.10 | % | 0.15 | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:04 PM EST | |||
| 75.00 | 11.50 | 15.20 | 13.35 | % | 0.18 | 0 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:04 PM EST | |||
| 80.00 | 16.00 | 20.30 | 18.15 | % | 0.23 | 0 | 0 | 2.82 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:04 PM EST | |||
| 85.00 | 21.00 | 25.30 | 23.15 | % | 0.27 | 0 | 0 | 3.18 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:04 PM EST | |||
| 90.00 | 26.00 | 30.30 | 28.15 | % | 0.31 | 0 | 0 | 3.52 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:04 PM EST | |||
| 95.00 | 31.00 | 35.30 | 33.15 | % | 0.35 | 0 | 0 | 3.82 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:04 PM EST |