Options Chain for TYSON FOODS INC CL A (TSN) - $62.37 as of 3/28/2025 9:12:45 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 37.50 | 23.20 | 27.20 | % | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 40.00 | 21.40 | 24.40 | % | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 42.50 | 19.20 | 21.60 | % | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 45.00 | 16.80 | 19.20 | % | 0 | 0 | 0.92 | 1.00 | 0.00 | -0.01 | 3/28/2025 4:00:00 PM EST | |||
| 47.50 | 14.30 | 16.70 | % | 0 | 0 | 0.81 | 0.99 | 0.00 | -0.01 | 3/28/2025 4:00:00 PM EST | |||
| 50.00 | 11.60 | 14.90 | % | 0 | 0 | 0.82 | 0.96 | 0.01 | -0.01 | 3/28/2025 4:00:00 PM EST | |||
| 52.50 | 9.20 | 12.00 | % | 0 | 0 | 0.65 | 0.93 | 0.02 | -0.02 | 3/28/2025 4:00:00 PM EST | |||
| 55.00 | 8.10 | 8.30 | 7.42 | 0.00 | 0.00% | 0 | 3 | 0.31 | 0.88 | 0.03 | -0.02 | 3/26/2025 | 3/28/2025 4:00:00 PM EST |
| 57.50 | 5.90 | 6.10 | 5.80 | 0.00 | 0.00% | 0 | 3 | 0.28 | 0.81 | 0.04 | -0.03 | 3/27/2025 | 3/28/2025 4:00:00 PM EST |
| 60.00 | 4.00 | 4.20 | 4.10 | +0.50 | +13.89% | 1 | 28 | 0.27 | 0.69 | 0.06 | -0.03 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 62.50 | 2.45 | 2.60 | 2.60 | +0.05 | +1.97% | 68 | 90 | 0.26 | 0.54 | 0.07 | -0.03 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 65.00 | 1.30 | 1.45 | 1.37 | -0.03 | -2.15% | 30 | 858 | 0.25 | 0.37 | 0.07 | -0.02 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 67.50 | 0.60 | 0.70 | 0.70 | +0.07 | +11.12% | 4 | 40 | 0.24 | 0.22 | 0.05 | -0.02 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 70.00 | 0.20 | 0.35 | 0.27 | +0.01 | +3.85% | 2 | 19 | 0.23 | 0.11 | 0.04 | -0.01 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 75.00 | 0.00 | 0.35 | % | 0 | 0 | 0.35 | 0.02 | 0.01 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 80.00 | 0.00 | 0.75 | % | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 85.00 | 0.00 | 0.75 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 90.00 | 0.00 | 0.95 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 37.50 | 0.00 | 0.55 | 0.05 | 0.00 | 0.00% | 0 | 2 | 0.97 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 4:00:00 PM EST |
| 40.00 | 0.00 | 0.60 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 42.50 | 0.00 | 0.65 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 45.00 | 0.00 | 1.10 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | -0.01 | 3/28/2025 4:00:00 PM EST | |||
| 47.50 | 0.05 | 0.80 | 0.12 | 0.00 | 0.00% | 0 | 1 | 0.51 | -0.01 | 0.00 | -0.01 | 3/26/2025 | 3/28/2025 4:00:00 PM EST |
| 50.00 | 0.15 | 0.25 | 0.22 | 0.00 | 0.00% | 0 | 5 | 0.40 | -0.04 | 0.01 | -0.01 | 3/24/2025 | 3/28/2025 4:00:00 PM EST |
| 52.50 | 0.25 | 0.30 | % | 0 | 0 | 0.35 | -0.07 | 0.02 | -0.02 | 3/28/2025 4:00:00 PM EST | |||
| 55.00 | 0.40 | 0.45 | 0.41 | -0.04 | -8.89% | 2 | 85 | 0.32 | -0.12 | 0.03 | -0.02 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 57.50 | 0.75 | 0.85 | 0.73 | 0.00 | 0.00% | 0 | 24 | 0.30 | -0.19 | 0.04 | -0.03 | 3/27/2025 | 3/28/2025 4:00:00 PM EST |
| 60.00 | 1.30 | 1.45 | 1.39 | +0.04 | +2.97% | 8 | 42 | 0.28 | -0.31 | 0.06 | -0.03 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 62.50 | 2.20 | 2.35 | 2.32 | -0.88 | -27.50% | 10 | 8 | 0.26 | -0.46 | 0.07 | -0.03 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 65.00 | 3.50 | 3.70 | % | 0 | 0 | 0.25 | -0.63 | 0.07 | -0.02 | 3/28/2025 4:00:00 PM EST | |||
| 67.50 | 5.10 | 5.50 | % | 0 | 0 | 0.25 | -0.78 | 0.05 | -0.02 | 3/28/2025 4:00:00 PM EST | |||
| 70.00 | 5.90 | 9.70 | % | 0 | 0 | 0.55 | -0.89 | 0.04 | -0.01 | 3/28/2025 4:00:00 PM EST | |||
| 75.00 | 12.50 | 12.90 | % | 0 | 0 | 0.35 | -0.98 | 0.01 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 80.00 | 15.60 | 19.60 | % | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 85.00 | 20.60 | 24.60 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 90.00 | 26.10 | 28.70 | % | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST |