Options Chain for TYSON FOODS INC CL A (TSN) - $61.25 as of 3/26/2026 7:46:43 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 21.60 | 25.30 | 23.45 | % | 0.59 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 3/26/2026 4:00:09 PM EST | |||
| 42.50 | 19.10 | 22.80 | 20.95 | % | 0.49 | 0 | 0 | 1.16 | 1.00 | 0.00 | -0.01 | 3/26/2026 4:00:09 PM EST | |||
| 45.00 | 17.10 | 20.40 | 18.75 | % | 0.42 | 0 | 0 | 1.05 | 0.99 | 0.00 | -0.01 | 3/26/2026 4:00:09 PM EST | |||
| 47.50 | 14.50 | 17.30 | 15.90 | % | 0.33 | 0 | 0 | 0.82 | 0.98 | 0.00 | -0.01 | 3/26/2026 4:00:09 PM EST | |||
| 50.00 | 12.20 | 14.90 | 13.55 | 11.50 | 0.00 | 0.00% | 0.27 | 0 | 1 | 0.74 | 0.95 | 0.01 | -0.01 | 3/24/2026 | 3/26/2026 4:00:09 PM EST |
| 52.50 | 9.90 | 12.50 | 11.20 | % | 0.21 | 0 | 1 | 0.65 | 0.91 | 0.02 | -0.02 | 3/26/2026 4:00:09 PM EST | |||
| 55.00 | 7.60 | 10.50 | 9.05 | 5.12 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.62 | 0.85 | 0.03 | -0.03 | 3/23/2026 | 3/26/2026 4:00:09 PM EST |
| 57.50 | 6.60 | 7.20 | 6.90 | 6.90 | +1.55 | +28.98% | 0.12 | 2 | 5 | 0.36 | 0.78 | 0.03 | -0.03 | 3/26/2026 | 3/26/2026 4:00:09 PM EST |
| 60.00 | 4.80 | 5.40 | 5.10 | 4.87 | +1.51 | +44.94% | 0.08 | 5 | 14 | 0.35 | 0.69 | 0.04 | -0.03 | 3/26/2026 | 3/26/2026 4:00:09 PM EST |
| 62.50 | 3.20 | 3.50 | 3.35 | 3.70 | +1.28 | +52.90% | 0.05 | 67 | 105 | 0.31 | 0.57 | 0.05 | -0.03 | 3/26/2026 | 3/26/2026 4:00:09 PM EST |
| 65.00 | 2.00 | 2.55 | 2.28 | 2.21 | +0.81 | +57.86% | 0.04 | 25 | 168 | 0.32 | 0.43 | 0.06 | -0.03 | 3/26/2026 | 3/26/2026 4:00:09 PM EST |
| 67.50 | 1.10 | 1.40 | 1.25 | 1.30 | +0.61 | +88.41% | 0.02 | 11 | 33 | 0.30 | 0.30 | 0.05 | -0.03 | 3/26/2026 | 3/26/2026 4:00:09 PM EST |
| 70.00 | 0.50 | 0.80 | 0.65 | 0.71 | +0.36 | +102.86% | 0.01 | 32 | 16 | 0.28 | 0.19 | 0.04 | -0.02 | 3/26/2026 | 3/26/2026 4:00:09 PM EST |
| 75.00 | 0.05 | 2.30 | 1.18 | % | 0.02 | 0 | 0 | 0.44 | 0.06 | 0.02 | -0.01 | 3/26/2026 4:00:09 PM EST | |||
| 80.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.41 | 0.02 | 0.01 | 0.00 | 3/26/2026 4:00:09 PM EST | |||
| 85.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.85 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/26/2026 4:00:09 PM EST |
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:09 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:09 PM EST | |||
| 42.50 | 0.00 | 2.20 | 1.10 | % | 0.03 | 0 | 0 | 1.19 | 0.00 | 0.00 | -0.01 | 3/26/2026 4:00:09 PM EST | |||
| 45.00 | 0.00 | 2.25 | 1.13 | % | 0.03 | 0 | 0 | 1.07 | -0.01 | 0.00 | -0.01 | 3/26/2026 4:00:09 PM EST | |||
| 47.50 | 0.00 | 2.30 | 1.15 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.97 | -0.02 | 0.00 | -0.01 | 3/24/2026 | 3/26/2026 4:00:09 PM EST |
| 50.00 | 0.15 | 2.40 | 1.28 | % | 0.03 | 0 | 0 | 0.62 | -0.05 | 0.01 | -0.01 | 3/26/2026 4:00:09 PM EST | |||
| 52.50 | 0.25 | 0.75 | 0.50 | 0.36 | -0.49 | -57.65% | 0.01 | 1 | 7 | 0.42 | -0.09 | 0.02 | -0.02 | 3/26/2026 | 3/26/2026 4:00:09 PM EST |
| 55.00 | 0.50 | 0.90 | 0.70 | 0.75 | -0.23 | -23.47% | 0.01 | 1 | 6 | 0.38 | -0.15 | 0.03 | -0.03 | 3/26/2026 | 3/26/2026 4:00:09 PM EST |
| 57.50 | 0.90 | 1.35 | 1.13 | 1.50 | 0.00 | 0.00% | 0.02 | 0 | 8 | 0.36 | -0.22 | 0.03 | -0.03 | 3/24/2026 | 3/26/2026 4:00:09 PM EST |
| 60.00 | 1.50 | 1.95 | 1.73 | % | 0.03 | 0 | 3 | 0.34 | -0.31 | 0.04 | -0.03 | 3/26/2026 4:00:09 PM EST | |||
| 62.50 | 2.35 | 2.80 | 2.58 | 2.85 | % | 0.04 | 6 | 4 | 0.32 | -0.43 | 0.05 | -0.03 | 3/26/2026 | 3/26/2026 4:00:09 PM EST | |
| 65.00 | 3.60 | 4.10 | 3.85 | 4.10 | % | 0.06 | 2 | 0 | 0.31 | -0.57 | 0.06 | -0.03 | 3/26/2026 | 3/26/2026 4:00:09 PM EST | |
| 67.50 | 5.20 | 5.70 | 5.45 | % | 0.08 | 0 | 0 | 0.30 | -0.70 | 0.05 | -0.03 | 3/26/2026 4:00:09 PM EST | |||
| 70.00 | 6.70 | 8.80 | 7.75 | % | 0.11 | 0 | 0 | 0.48 | -0.81 | 0.04 | -0.02 | 3/26/2026 4:00:09 PM EST | |||
| 75.00 | 10.10 | 14.10 | 12.10 | % | 0.16 | 0 | 0 | 0.66 | -0.94 | 0.02 | -0.01 | 3/26/2026 4:00:09 PM EST | |||
| 80.00 | 14.90 | 19.20 | 17.05 | % | 0.21 | 0 | 0 | 0.80 | -0.98 | 0.01 | 0.00 | 3/26/2026 4:00:09 PM EST | |||
| 85.00 | 19.90 | 24.20 | 22.05 | % | 0.26 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 3/26/2026 4:00:09 PM EST | |||
| 90.00 | 24.90 | 29.20 | 27.05 | % | 0.30 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 3/26/2026 4:00:09 PM EST |