Options Chain for TYSON FOODS INC CL A (TSN) - $65.00 as of 4/24/2026 7:21:46 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 | 34.50 | 38.70 | 36.60 | % | 1.33 | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:03 PM EST | |||
| 30.00 | 32.00 | 36.20 | 34.10 | % | 1.14 | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:03 PM EST | |||
| 32.50 | 29.50 | 33.60 | 31.55 | % | 0.97 | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:03 PM EST | |||
| 35.00 | 27.00 | 31.00 | 29.00 | % | 0.83 | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:03 PM EST | |||
| 37.50 | 24.50 | 28.50 | 26.50 | % | 0.71 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:03 PM EST | |||
| 40.00 | 22.10 | 26.00 | 24.05 | % | 0.60 | 0 | 4 | 1.26 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:03 PM EST | |||
| 42.50 | 19.60 | 23.80 | 21.70 | % | 0.51 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:03 PM EST | |||
| 45.00 | 17.10 | 21.10 | 19.10 | % | 0.42 | 0 | 2 | 1.01 | 0.98 | 0.00 | 0.00 | 4/24/2026 4:00:03 PM EST | |||
| 47.50 | 16.00 | 18.50 | 17.25 | % | 0.36 | 0 | 3 | 0.91 | 0.98 | 0.01 | 0.00 | 4/24/2026 4:00:03 PM EST | |||
| 50.00 | 13.60 | 15.70 | 14.65 | 13.75 | 0.00 | 0.00% | 0.29 | 0 | 7 | 0.72 | 0.94 | 0.01 | -0.01 | 3/26/2026 | 4/24/2026 4:00:03 PM EST |
| 52.50 | 11.40 | 13.30 | 12.35 | 12.30 | 0.00 | 0.00% | 0.24 | 0 | 68 | 0.64 | 0.91 | 0.02 | -0.02 | 4/8/2026 | 4/24/2026 4:00:03 PM EST |
| 55.00 | 9.00 | 10.20 | 9.60 | 10.44 | 0.00 | 0.00% | 0.17 | 0 | 151 | 0.45 | 0.87 | 0.02 | -0.02 | 4/14/2026 | 4/24/2026 4:00:03 PM EST |
| 57.50 | 6.90 | 7.90 | 7.40 | 7.53 | -1.02 | -11.93% | 0.13 | 5 | 203 | 0.31 | 0.81 | 0.03 | -0.02 | 4/24/2026 | 4/24/2026 4:00:03 PM EST |
| 60.00 | 5.10 | 5.80 | 5.45 | 5.43 | -0.44 | -7.50% | 0.09 | 7 | 1,180 | 0.31 | 0.72 | 0.04 | -0.02 | 4/24/2026 | 4/24/2026 4:00:03 PM EST |
| 62.50 | 3.50 | 3.90 | 3.70 | 3.80 | 0.00 | 0.00% | 0.06 | 0 | 1,552 | 0.29 | 0.60 | 0.05 | -0.02 | 4/22/2026 | 4/24/2026 4:00:03 PM EST |
| 65.00 | 2.05 | 2.60 | 2.33 | 3.10 | 0.00 | 0.00% | 0.04 | 0 | 936 | 0.28 | 0.46 | 0.06 | -0.02 | 4/23/2026 | 4/24/2026 4:00:03 PM EST |
| 67.50 | 1.10 | 1.60 | 1.35 | 1.99 | 0.00 | 0.00% | 0.02 | 0 | 813 | 0.28 | 0.32 | 0.05 | -0.02 | 4/23/2026 | 4/24/2026 4:00:03 PM EST |
| 70.00 | 0.60 | 1.05 | 0.83 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 1,213 | 0.28 | 0.22 | 0.04 | -0.02 | 4/23/2026 | 4/24/2026 4:00:03 PM EST |
| 72.50 | 0.30 | 0.70 | 0.50 | 0.37 | -0.28 | -43.08% | 0.01 | 2 | 725 | 0.29 | 0.15 | 0.03 | -0.02 | 4/24/2026 | 4/24/2026 4:00:03 PM EST |
| 75.00 | 0.10 | 0.75 | 0.43 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 915 | 0.32 | 0.10 | 0.02 | -0.01 | 4/23/2026 | 4/24/2026 4:00:03 PM EST |
| 80.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.48 | 0.03 | 0.01 | -0.01 | 4/1/2026 | 4/24/2026 4:00:03 PM EST |
| 85.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.57 | 0.01 | 0.00 | 0.00 | 4/24/2026 4:00:03 PM EST | |||
| 90.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:03 PM EST | |||
| 95.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:03 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 | 2.15 | 1.08 | % | 0.04 | 0 | 12 | 1.99 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:03 PM EST | |||
| 30.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 32 | 1.04 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:03 PM EST | |||
| 32.50 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 58 | 0.94 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:03 PM EST | |||
| 35.00 | 0.00 | 0.10 | 0.05 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 123 | 0.76 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 4/24/2026 4:00:03 PM EST |
| 37.50 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 101 | 1.01 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/24/2026 4:00:03 PM EST |
| 40.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 62 | 0.91 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:03 PM EST | |||
| 42.50 | 0.00 | 0.35 | 0.18 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 52 | 0.68 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/24/2026 4:00:03 PM EST |
| 45.00 | 0.05 | 0.35 | 0.20 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 461 | 0.52 | -0.02 | 0.00 | 0.00 | 4/23/2026 | 4/24/2026 4:00:03 PM EST |
| 47.50 | 0.00 | 0.40 | 0.20 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 278 | 0.54 | -0.02 | 0.01 | 0.00 | 4/16/2026 | 4/24/2026 4:00:03 PM EST |
| 50.00 | 0.10 | 0.35 | 0.23 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 405 | 0.41 | -0.06 | 0.01 | -0.01 | 4/16/2026 | 4/24/2026 4:00:03 PM EST |
| 52.50 | 0.25 | 0.65 | 0.45 | 0.47 | 0.00 | 0.00% | 0.01 | 0 | 1,629 | 0.41 | -0.09 | 0.02 | -0.02 | 4/21/2026 | 4/24/2026 4:00:03 PM EST |
| 55.00 | 0.40 | 0.80 | 0.60 | 0.61 | 0.00 | 0.00% | 0.01 | 0 | 1,726 | 0.37 | -0.13 | 0.02 | -0.02 | 4/22/2026 | 4/24/2026 4:00:03 PM EST |
| 57.50 | 0.70 | 1.10 | 0.90 | 0.83 | 0.00 | 0.00% | 0.02 | 0 | 440 | 0.34 | -0.19 | 0.03 | -0.02 | 4/23/2026 | 4/24/2026 4:00:03 PM EST |
| 60.00 | 1.15 | 1.65 | 1.40 | 1.05 | 0.00 | 0.00% | 0.02 | 0 | 221 | 0.32 | -0.28 | 0.04 | -0.02 | 4/23/2026 | 4/24/2026 4:00:03 PM EST |
| 62.50 | 1.90 | 2.45 | 2.18 | 2.28 | -0.04 | -1.73% | 0.03 | 1 | 968 | 0.30 | -0.40 | 0.05 | -0.02 | 4/24/2026 | 4/24/2026 4:00:03 PM EST |
| 65.00 | 3.10 | 3.70 | 3.40 | 3.20 | +0.20 | +6.67% | 0.05 | 1 | 78 | 0.29 | -0.54 | 0.06 | -0.02 | 4/24/2026 | 4/24/2026 4:00:03 PM EST |
| 67.50 | 4.70 | 5.50 | 5.10 | 4.72 | 0.00 | 0.00% | 0.08 | 0 | 8 | 0.29 | -0.68 | 0.05 | -0.02 | 4/17/2026 | 4/24/2026 4:00:03 PM EST |
| 70.00 | 6.50 | 7.50 | 7.00 | 6.20 | +0.20 | +3.34% | 0.10 | 1 | 37 | 0.27 | -0.78 | 0.04 | -0.02 | 4/24/2026 | 4/24/2026 4:00:03 PM EST |
| 72.50 | 7.80 | 9.70 | 8.75 | % | 0.12 | 0 | 0 | 0.36 | -0.85 | 0.03 | -0.02 | 4/24/2026 4:00:03 PM EST | |||
| 75.00 | 10.10 | 12.10 | 11.10 | % | 0.15 | 0 | 0 | 0.40 | -0.90 | 0.02 | -0.01 | 4/24/2026 4:00:03 PM EST | |||
| 80.00 | 14.40 | 17.20 | 15.80 | % | 0.20 | 0 | 0 | 0.55 | -0.97 | 0.01 | -0.01 | 4/24/2026 4:00:03 PM EST | |||
| 85.00 | 19.10 | 23.20 | 21.15 | % | 0.25 | 0 | 0 | 0.80 | -0.99 | 0.00 | 0.00 | 4/24/2026 4:00:03 PM EST | |||
| 90.00 | 24.30 | 28.30 | 26.30 | 25.50 | 0.00 | 0.00% | 0.29 | 0 | 1 | 0.91 | -1.00 | 0.00 | 0.00 | 4/22/2026 | 4/24/2026 4:00:03 PM EST |
| 95.00 | 29.30 | 33.30 | 31.30 | % | 0.33 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 4/24/2026 4:00:03 PM EST |