Options Chain for TYSON FOODS INC CL A (TSN) - $56.08 as of 5/5/2025 9:24:13 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 37.50 | 16.70 | 20.60 | % | 0 | 0 | 2.49 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 40.00 | 14.20 | 18.10 | 16.10 | -1.70 | -9.56% | 3 | 2 | 2.20 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 42.50 | 11.70 | 15.60 | % | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 45.00 | 11.10 | 11.60 | 11.80 | % | 3 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:52 PM EST | |
| 47.50 | 6.70 | 10.70 | 11.30 | 0.00 | 0.00% | 0 | 6 | 1.44 | 1.00 | 0.00 | 0.00 | 4/7/2025 | 5/5/2025 3:59:52 PM EST |
| 50.00 | 4.30 | 6.50 | 4.60 | -4.10 | -47.13% | 14 | 22 | 0.51 | 0.98 | 0.01 | -0.01 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 52.50 | 3.70 | 4.30 | 3.90 | -4.28 | -52.33% | 83 | 7 | 0.39 | 0.91 | 0.05 | -0.03 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 55.00 | 1.65 | 1.75 | 1.67 | -4.34 | -72.22% | 900 | 55 | 0.27 | 0.69 | 0.14 | -0.05 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 57.50 | 0.40 | 0.45 | 0.45 | -3.75 | -89.29% | 1,467 | 111 | 0.24 | 0.28 | 0.16 | -0.04 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 60.00 | 0.05 | 0.15 | 0.11 | -2.20 | -95.24% | 347 | 677 | 0.26 | 0.04 | 0.04 | -0.01 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 62.50 | 0.00 | 0.10 | 0.05 | -1.05 | -95.46% | 261 | 676 | 0.38 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 65.00 | 0.00 | 0.05 | 0.03 | -0.37 | -92.50% | 203 | 1,269 | 0.44 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 67.50 | 0.00 | 0.05 | 0.03 | -0.14 | -82.36% | 22 | 1,431 | 0.53 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 70.00 | 0.00 | 0.05 | 0.03 | -0.07 | -70.00% | 8 | 60 | 0.61 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 72.50 | 0.00 | 0.05 | 0.05 | % | 1 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:52 PM EST | |
| 75.00 | 0.00 | 1.35 | % | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 80.00 | 0.00 | 0.65 | 0.04 | 0.00 | 0.00% | 0 | 1 | 1.47 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 5/5/2025 3:59:52 PM EST |
| 85.00 | 0.00 | 1.35 | % | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 90.00 | 0.00 | 1.35 | % | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 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 | 0.05 | 0.21 | 0.00 | 0.00% | 0 | 57 | 1.10 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 3:59:52 PM EST |
| 40.00 | 0.00 | 0.05 | 0.03 | -0.04 | -57.15% | 1 | 16 | 0.94 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 42.50 | 0.00 | 0.05 | 0.03 | -0.02 | -40.00% | 10 | 144 | 0.79 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 45.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 2 | 49 | 0.65 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 47.50 | 0.00 | 0.05 | 0.05 | -0.02 | -28.58% | 17 | 47 | 0.52 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 50.00 | 0.05 | 0.10 | 0.07 | -0.08 | -53.34% | 53 | 252 | 0.40 | -0.02 | 0.01 | -0.01 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 52.50 | 0.10 | 0.15 | 0.16 | -0.04 | -20.00% | 802 | 82 | 0.29 | -0.09 | 0.05 | -0.03 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 55.00 | 0.45 | 0.55 | 0.47 | +0.12 | +34.29% | 1,770 | 397 | 0.25 | -0.31 | 0.14 | -0.05 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 57.50 | 1.65 | 1.85 | 1.62 | +0.87 | +116.00% | 926 | 552 | 0.23 | -0.72 | 0.16 | -0.04 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 60.00 | 3.80 | 4.10 | 3.85 | +2.33 | +153.29% | 339 | 379 | 0.54 | -0.96 | 0.04 | -0.01 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 62.50 | 5.10 | 6.60 | 6.48 | +3.95 | +156.13% | 85 | 106 | 0.67 | -1.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 65.00 | 7.40 | 10.10 | 8.80 | +4.20 | +91.31% | 27 | 10 | 1.07 | -1.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 67.50 | 10.50 | 11.80 | 11.30 | +5.30 | +88.34% | 5 | 3 | 0.91 | -1.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 70.00 | 13.60 | 15.10 | 13.94 | +4.34 | +45.21% | 1 | 1 | 1.36 | -1.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 72.50 | 14.40 | 18.20 | % | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 75.00 | 18.50 | 20.80 | % | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 80.00 | 23.40 | 25.80 | % | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 85.00 | 27.20 | 30.80 | % | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 90.00 | 32.00 | 35.80 | % | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST |