Options Chain for TYSON FOODS INC CL A (TSN) - $57.01 as of 2/4/2025 10:35:25 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 22.60 | 26.10 | % | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:47 PM EST | |||
| 35.00 | 20.70 | 22.70 | % | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:47 PM EST | |||
| 37.50 | 19.20 | 19.80 | % | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:47 PM EST | |||
| 40.00 | 15.60 | 18.30 | % | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:47 PM EST | |||
| 42.50 | 14.50 | 16.10 | 14.90 | 0.00 | 0.00% | 0 | 5 | 1.09 | 1.00 | 0.00 | 0.00 | 2/3/2025 | 2/4/2025 3:59:47 PM EST |
| 45.00 | 11.10 | 13.90 | % | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:47 PM EST | |||
| 47.50 | 8.10 | 11.20 | % | 0 | 0 | 0.73 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:47 PM EST | |||
| 50.00 | 7.10 | 7.30 | 7.10 | +0.60 | +9.24% | 350 | 415 | 0.29 | 0.95 | 0.03 | 0.00 | 2/4/2025 | 2/4/2025 3:59:47 PM EST |
| 52.50 | 4.80 | 6.60 | 4.90 | -0.70 | -12.50% | 1 | 131 | 0.26 | 0.86 | 0.05 | -0.01 | 2/4/2025 | 2/4/2025 3:59:47 PM EST |
| 55.00 | 2.75 | 2.90 | 2.65 | -0.85 | -24.29% | 4 | 73 | 0.22 | 0.69 | 0.09 | -0.01 | 2/4/2025 | 2/4/2025 3:59:47 PM EST |
| 57.50 | 1.20 | 1.35 | 1.25 | -0.58 | -31.70% | 7 | 333 | 0.20 | 0.45 | 0.10 | -0.02 | 2/4/2025 | 2/4/2025 3:59:47 PM EST |
| 60.00 | 0.40 | 0.50 | 0.45 | -0.29 | -39.19% | 58 | 821 | 0.19 | 0.21 | 0.08 | -0.01 | 2/4/2025 | 2/4/2025 3:59:47 PM EST |
| 62.50 | 0.10 | 0.15 | 0.12 | -0.14 | -53.85% | 45 | 1,129 | 0.18 | 0.08 | 0.04 | -0.01 | 2/4/2025 | 2/4/2025 3:59:47 PM EST |
| 65.00 | 0.05 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 63 | 0.22 | 0.03 | 0.02 | 0.00 | 2/3/2025 | 2/4/2025 3:59:47 PM EST |
| 70.00 | 0.00 | 1.35 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:47 PM EST | |||
| 75.00 | 0.00 | 0.95 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:47 PM EST | |||
| 80.00 | 0.00 | 0.75 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:47 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 0.00 | 0.75 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:47 PM EST | |||
| 35.00 | 0.00 | 0.75 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:47 PM EST | |||
| 37.50 | 0.00 | 0.75 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:47 PM EST | |||
| 40.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 4 | 0.83 | 0.00 | 0.00 | 0.00 | 1/22/2025 | 2/4/2025 3:59:47 PM EST |
| 42.50 | 0.00 | 0.75 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:47 PM EST | |||
| 45.00 | 0.00 | 0.75 | 0.06 | 0.00 | 0.00% | 0 | 11 | 0.61 | 0.00 | 0.00 | 0.00 | 2/3/2025 | 2/4/2025 3:59:47 PM EST |
| 47.50 | 0.00 | 0.85 | 0.06 | 0.00 | 0.00% | 0 | 60 | 0.53 | 0.00 | 0.00 | 0.00 | 2/3/2025 | 2/4/2025 3:59:47 PM EST |
| 50.00 | 0.10 | 0.20 | 0.15 | -0.03 | -16.67% | 31 | 79 | 0.25 | -0.05 | 0.03 | 0.00 | 2/4/2025 | 2/4/2025 3:59:47 PM EST |
| 52.50 | 0.30 | 0.40 | 0.35 | +0.04 | +12.91% | 15 | 454 | 0.22 | -0.14 | 0.05 | -0.01 | 2/4/2025 | 2/4/2025 3:59:47 PM EST |
| 55.00 | 0.80 | 0.95 | 0.95 | +0.25 | +35.72% | 53 | 57 | 0.21 | -0.31 | 0.09 | -0.01 | 2/4/2025 | 2/4/2025 3:59:47 PM EST |
| 57.50 | 1.80 | 2.00 | 2.40 | +0.63 | +35.60% | 7 | 20 | 0.20 | -0.55 | 0.10 | -0.02 | 2/4/2025 | 2/4/2025 3:59:47 PM EST |
| 60.00 | 3.60 | 3.80 | 3.90 | +0.49 | +14.37% | 5 | 7 | 0.39 | -0.79 | 0.08 | -0.01 | 2/4/2025 | 2/4/2025 3:59:47 PM EST |
| 62.50 | 4.50 | 6.20 | 6.27 | % | 4 | 0 | 0.43 | -0.92 | 0.04 | -0.01 | 2/4/2025 | 2/4/2025 3:59:47 PM EST | |
| 65.00 | 7.30 | 8.60 | 7.90 | 0.00 | 0.00% | 0 | 7 | 0.55 | -0.97 | 0.02 | 0.00 | 2/3/2025 | 2/4/2025 3:59:47 PM EST |
| 70.00 | 13.20 | 13.50 | 12.30 | 0.00 | 0.00% | 0 | 5 | 0.78 | -1.00 | 0.00 | 0.00 | 2/3/2025 | 2/4/2025 3:59:47 PM EST |
| 75.00 | 17.80 | 20.00 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:47 PM EST | |||
| 80.00 | 21.80 | 25.20 | % | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:47 PM EST |