Options Chain for TYSON FOODS INC CL A (TSN) - $65.48 as of 4/10/2026 5:27:17 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 | 35.10 | 37.70 | 36.40 | % | 1.32 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:15 PM EST | |||
| 30.00 | 32.70 | 35.20 | 33.95 | % | 1.13 | 0 | 11 | 9.34 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:15 PM EST | |||
| 32.50 | 30.00 | 32.70 | 31.35 | % | 0.96 | 0 | 0 | 8.51 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:15 PM EST | |||
| 35.00 | 27.80 | 30.20 | 29.00 | % | 0.83 | 0 | 0 | 7.74 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:15 PM EST | |||
| 37.50 | 25.20 | 27.70 | 26.45 | % | 0.71 | 0 | 0 | 7.04 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:15 PM EST | |||
| 40.00 | 22.40 | 25.20 | 23.80 | % | 0.59 | 0 | 0 | 6.37 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:15 PM EST | |||
| 42.50 | 20.00 | 22.70 | 21.35 | % | 0.50 | 0 | 0 | 5.74 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:15 PM EST | |||
| 45.00 | 17.70 | 20.20 | 18.95 | % | 0.42 | 0 | 0 | 5.14 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:15 PM EST | |||
| 47.50 | 15.20 | 16.90 | 16.05 | % | 0.34 | 0 | 10 | 3.80 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:15 PM EST | |||
| 50.00 | 12.70 | 15.20 | 13.95 | 13.90 | 0.00 | 0.00% | 0.28 | 0 | 1 | 4.01 | 1.00 | 0.00 | 0.00 | 3/30/2026 | 4/15/2026 4:00:15 PM EST |
| 52.50 | 10.20 | 12.40 | 11.30 | 12.25 | 0.00 | 0.00% | 0.22 | 0 | 1 | 3.23 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 4/15/2026 4:00:15 PM EST |
| 55.00 | 7.90 | 9.30 | 8.60 | 9.80 | 0.00 | 0.00% | 0.16 | 0 | 108 | 2.26 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 4/15/2026 4:00:15 PM EST |
| 57.50 | 5.30 | 6.70 | 6.00 | 7.32 | +0.44 | +6.40% | 0.10 | 1 | 313 | 1.72 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 4:00:15 PM EST |
| 60.00 | 2.75 | 3.80 | 3.28 | 3.87 | -2.22 | -36.46% | 0.05 | 5 | 419 | 0.97 | 0.97 | 0.05 | -0.05 | 4/15/2026 | 4/15/2026 4:00:15 PM EST |
| 62.50 | 0.80 | 1.60 | 1.20 | 1.04 | -1.56 | -60.00% | 0.02 | 40 | 1,007 | 0.29 | 0.73 | 0.21 | -0.20 | 4/15/2026 | 4/15/2026 4:00:15 PM EST |
| 65.00 | 0.00 | 0.25 | 0.13 | 0.10 | -0.50 | -83.34% | 0.00 | 114 | 3,000 | 0.46 | 0.18 | 0.14 | -0.09 | 4/15/2026 | 4/15/2026 4:00:15 PM EST |
| 67.50 | 0.00 | 0.15 | 0.08 | 0.05 | -0.08 | -61.54% | 0.00 | 1 | 855 | 0.68 | 0.01 | 0.01 | 0.00 | 4/15/2026 | 4/15/2026 4:00:15 PM EST |
| 70.00 | 0.00 | 1.10 | 0.55 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 890 | 0.76 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 4:00:15 PM EST |
| 72.50 | 0.00 | 0.40 | 0.20 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 465 | 1.51 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 4/15/2026 4:00:15 PM EST |
| 75.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 114 | 2.12 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 4/15/2026 4:00:15 PM EST |
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 1 | 3.74 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:15 PM EST | |||
| 85.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 3.65 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:15 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 | 0.50 | 0.25 | 0.25 | 0.00 | 0.00% | 0.01 | 1 | 11 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 4:00:15 PM EST |
| 30.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:15 PM EST | |||
| 32.50 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:15 PM EST | |||
| 35.00 | 0.00 | 2.35 | 1.18 | % | 0.03 | 0 | 13 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:15 PM EST | |||
| 37.50 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 5 | 7.14 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:15 PM EST | |||
| 40.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 10 | 6.47 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:15 PM EST | |||
| 42.50 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 26 | 3.24 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:15 PM EST | |||
| 45.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 44 | 5.24 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:15 PM EST | |||
| 47.50 | 0.00 | 2.15 | 1.08 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 189 | 4.67 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 4/15/2026 4:00:15 PM EST |
| 50.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 310 | 1.56 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 4/15/2026 4:00:15 PM EST |
| 52.50 | 0.00 | 0.10 | 0.05 | 1.08 | +1.07 | +10,700.00% | 0.00 | 5 | 368 | 1.44 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 4:00:15 PM EST |
| 55.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 780 | 1.13 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/15/2026 4:00:15 PM EST |
| 57.50 | 0.00 | 0.05 | 0.03 | 0.04 | -0.01 | -20.00% | 0.00 | 8 | 479 | 0.72 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 4:00:15 PM EST |
| 60.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 363 | 0.58 | -0.03 | 0.05 | -0.05 | 4/10/2026 | 4/15/2026 4:00:15 PM EST |
| 62.50 | 0.10 | 0.50 | 0.30 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 318 | 0.38 | -0.27 | 0.21 | -0.20 | 4/14/2026 | 4/15/2026 4:00:15 PM EST |
| 65.00 | 1.55 | 2.20 | 1.88 | 1.10 | +0.40 | +57.15% | 0.03 | 13 | 235 | 0.55 | -0.82 | 0.14 | -0.09 | 4/15/2026 | 4/15/2026 4:00:15 PM EST |
| 67.50 | 2.35 | 4.70 | 3.53 | 2.86 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.90 | -0.99 | 0.01 | 0.00 | 4/6/2026 | 4/15/2026 4:00:15 PM EST |
| 70.00 | 4.80 | 7.80 | 6.30 | 6.21 | 0.00 | 0.00% | 0.09 | 0 | 4 | 1.70 | -1.00 | 0.00 | 0.00 | 3/27/2026 | 4/15/2026 4:00:15 PM EST |
| 72.50 | 7.30 | 10.20 | 8.75 | % | 0.12 | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:15 PM EST | |||
| 75.00 | 9.80 | 13.30 | 11.55 | % | 0.15 | 0 | 0 | 2.70 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:15 PM EST | |||
| 80.00 | 14.80 | 18.60 | 16.70 | % | 0.21 | 0 | 0 | 3.49 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:15 PM EST | |||
| 85.00 | 19.80 | 23.50 | 21.65 | % | 0.25 | 0 | 0 | 3.93 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:15 PM EST |