Options Chain for TYSON FOODS INC CL A (TSN) - $60.45 as of 2/21/2025 9:38:11 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 28.40 | 32.60 | 29.40 | 0.00 | 0.00% | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 11/11/2024 | 2/21/2025 3:59:51 PM EST |
| 32.50 | 25.90 | 30.10 | 25.04 | 0.00 | 0.00% | 0 | 3 | 1.63 | 1.00 | 0.00 | 0.00 | 2/7/2025 | 2/21/2025 3:59:51 PM EST |
| 35.00 | 23.40 | 27.60 | % | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 37.50 | 21.00 | 23.30 | % | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 40.00 | 19.30 | 22.20 | % | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 42.50 | 17.30 | 19.20 | 14.70 | 0.00 | 0.00% | 0 | 5 | 0.89 | 1.00 | 0.00 | 0.00 | 2/3/2025 | 2/21/2025 3:59:51 PM EST |
| 45.00 | 14.20 | 15.70 | 13.30 | 0.00 | 0.00% | 0 | 51 | 0.52 | 1.00 | 0.00 | 0.00 | 2/3/2025 | 2/21/2025 3:59:51 PM EST |
| 47.50 | 12.70 | 13.10 | 9.66 | 0.00 | 0.00% | 0 | 2 | 0.40 | 1.00 | 0.01 | 0.00 | 1/24/2025 | 2/21/2025 3:59:51 PM EST |
| 50.00 | 10.40 | 11.40 | 7.50 | 0.00 | 0.00% | 0 | 90 | 0.52 | 0.96 | 0.02 | 0.00 | 2/6/2025 | 2/21/2025 3:59:51 PM EST |
| 52.50 | 6.60 | 8.30 | 5.50 | 0.00 | 0.00% | 0 | 99 | 0.31 | 0.91 | 0.03 | -0.01 | 2/19/2025 | 2/21/2025 3:59:51 PM EST |
| 55.00 | 4.70 | 6.30 | 5.80 | +1.74 | +42.86% | 65 | 935 | 0.13 | 0.84 | 0.04 | -0.01 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 57.50 | 3.60 | 3.80 | 3.60 | +0.97 | +36.89% | 109 | 583 | 0.22 | 0.73 | 0.06 | -0.01 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 60.00 | 1.95 | 2.10 | 2.02 | +0.67 | +49.63% | 142 | 2,294 | 0.20 | 0.54 | 0.09 | -0.02 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 62.50 | 0.80 | 1.00 | 0.95 | +0.50 | +111.12% | 655 | 1,153 | 0.19 | 0.32 | 0.08 | -0.01 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 65.00 | 0.30 | 0.45 | 0.35 | +0.20 | +133.34% | 168 | 2,679 | 0.19 | 0.16 | 0.06 | -0.01 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 67.50 | 0.10 | 0.20 | 0.20 | +0.15 | +300.00% | 1 | 1,111 | 0.20 | 0.07 | 0.03 | -0.01 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 70.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 394 | 0.22 | 0.02 | 0.01 | 0.00 | 2/3/2025 | 2/21/2025 3:59:51 PM EST |
| 72.50 | 0.00 | 1.55 | 0.13 | 0.00 | 0.00% | 0 | 742 | 0.55 | 0.01 | 0.00 | 0.00 | 12/27/2024 | 2/21/2025 3:59:51 PM EST |
| 75.00 | 0.00 | 0.15 | 0.37 | 0.00 | 0.00% | 0 | 138 | 0.33 | 0.00 | 0.00 | 0.00 | 12/27/2024 | 2/21/2025 3:59:51 PM EST |
| 80.00 | 0.00 | 1.55 | 0.05 | 0.00 | 0.00% | 0 | 661 | 0.72 | 0.00 | 0.00 | 0.00 | 2/3/2025 | 2/21/2025 3:59:51 PM EST |
| 85.00 | 0.00 | 0.15 | 0.09 | 0.00 | 0.00% | 0 | 9 | 0.47 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 2/21/2025 3:59:51 PM EST |
| 90.00 | 0.00 | 0.95 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 95.00 | 0.00 | 0.40 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 11 | 0.87 | 0.00 | 0.00 | 0.00 | 12/23/2024 | 2/21/2025 3:59:51 PM EST |
| 32.50 | 0.00 | 0.20 | 0.08 | 0.00 | 0.00% | 0 | 5 | 0.88 | 0.00 | 0.00 | 0.00 | 12/17/2024 | 2/21/2025 3:59:51 PM EST |
| 35.00 | 0.00 | 0.20 | 0.17 | 0.00 | 0.00% | 0 | 1 | 0.79 | 0.00 | 0.00 | 0.00 | 10/3/2024 | 2/21/2025 3:59:51 PM EST |
| 37.50 | 0.00 | 1.30 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 40.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 4 | 0.64 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 2/21/2025 3:59:51 PM EST |
| 42.50 | 0.00 | 0.25 | 0.16 | 0.00 | 0.00% | 0 | 13 | 0.56 | 0.00 | 0.00 | 0.00 | 1/3/2025 | 2/21/2025 3:59:51 PM EST |
| 45.00 | 0.00 | 0.20 | 0.09 | 0.00 | 0.00% | 0 | 265 | 0.46 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 2/21/2025 3:59:51 PM EST |
| 47.50 | 0.05 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 52 | 0.35 | 0.00 | 0.01 | 0.00 | 2/5/2025 | 2/21/2025 3:59:51 PM EST |
| 50.00 | 0.10 | 0.20 | 0.10 | -0.05 | -33.34% | 11 | 1,124 | 0.30 | -0.04 | 0.02 | 0.00 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 52.50 | 0.15 | 0.25 | 0.19 | -0.11 | -36.67% | 3 | 271 | 0.25 | -0.09 | 0.03 | -0.01 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 55.00 | 0.35 | 0.45 | 0.40 | -0.15 | -27.28% | 19 | 606 | 0.23 | -0.16 | 0.04 | -0.01 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 57.50 | 0.75 | 0.90 | 0.80 | -0.41 | -33.89% | 4 | 3,275 | 0.21 | -0.27 | 0.06 | -0.01 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 60.00 | 1.60 | 1.70 | 1.71 | -0.69 | -28.75% | 14 | 788 | 0.20 | -0.46 | 0.09 | -0.02 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 62.50 | 3.00 | 3.20 | 5.60 | 0.00 | 0.00% | 0 | 274 | 0.19 | -0.68 | 0.08 | -0.01 | 2/13/2025 | 2/21/2025 3:59:51 PM EST |
| 65.00 | 5.00 | 5.30 | 9.00 | 0.00 | 0.00% | 0 | 111 | 0.21 | -0.84 | 0.06 | -0.01 | 1/31/2025 | 2/21/2025 3:59:51 PM EST |
| 67.50 | 6.50 | 7.60 | 10.00 | 0.00 | 0.00% | 0 | 27 | 0.28 | -0.93 | 0.03 | -0.01 | 2/12/2025 | 2/21/2025 3:59:51 PM EST |
| 70.00 | 8.30 | 11.90 | 12.41 | 0.00 | 0.00% | 0 | 86 | 0.59 | -0.98 | 0.01 | 0.00 | 2/14/2025 | 2/21/2025 3:59:51 PM EST |
| 72.50 | 11.50 | 13.60 | 14.70 | 0.00 | 0.00% | 0 | 5 | 0.55 | -0.99 | 0.00 | 0.00 | 2/3/2025 | 2/21/2025 3:59:51 PM EST |
| 75.00 | 14.10 | 16.30 | 10.15 | 0.00 | 0.00% | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 9/4/2024 | 2/21/2025 3:59:51 PM EST |
| 80.00 | 19.60 | 21.70 | % | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 85.00 | 23.10 | 26.10 | % | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 90.00 | 28.00 | 32.00 | % | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 95.00 | 32.90 | 37.00 | % | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST |