Options Chain for TYSON FOODS INC CL A (TSN) - $60.62 as of 4/25/2025 9:10:59 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 32.50 | 34.60 | % | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:50 PM EST | |||
| 30.00 | 29.50 | 32.20 | % | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:50 PM EST | |||
| 32.50 | 27.50 | 29.70 | % | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:50 PM EST | |||
| 35.00 | 24.90 | 27.20 | 31.75 | 0.00 | 0.00% | 0 | 2 | 1.33 | 1.00 | 0.00 | 0.00 | 9/6/2024 | 4/25/2025 3:59:50 PM EST |
| 37.50 | 22.60 | 24.70 | % | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:50 PM EST | |||
| 40.00 | 20.10 | 22.30 | 23.12 | 0.00 | 0.00% | 0 | 6 | 1.10 | 1.00 | 0.00 | 0.00 | 8/22/2024 | 4/25/2025 3:59:50 PM EST |
| 42.50 | 18.00 | 18.80 | 17.00 | 0.00 | 0.00% | 0 | 15 | 0.71 | 0.98 | 0.00 | 0.00 | 10/25/2024 | 4/25/2025 3:59:50 PM EST |
| 45.00 | 15.60 | 16.30 | 13.20 | 0.00 | 0.00% | 0 | 27 | 0.62 | 0.96 | 0.01 | -0.01 | 2/3/2025 | 4/25/2025 3:59:50 PM EST |
| 47.50 | 13.40 | 13.90 | 14.50 | 0.00 | 0.00% | 0 | 22 | 0.46 | 0.94 | 0.01 | -0.01 | 4/17/2025 | 4/25/2025 3:59:50 PM EST |
| 50.00 | 10.90 | 11.40 | 12.10 | 0.00 | 0.00% | 0 | 77 | 0.38 | 0.90 | 0.02 | -0.02 | 4/17/2025 | 4/25/2025 3:59:50 PM EST |
| 52.50 | 8.60 | 8.90 | 9.70 | 0.00 | 0.00% | 0 | 33 | 0.34 | 0.85 | 0.03 | -0.02 | 4/15/2025 | 4/25/2025 3:59:50 PM EST |
| 55.00 | 6.40 | 6.70 | 6.78 | +0.28 | +4.31% | 1 | 119 | 0.31 | 0.79 | 0.04 | -0.02 | 4/25/2025 | 4/25/2025 3:59:50 PM EST |
| 57.50 | 4.40 | 4.70 | 5.39 | 0.00 | 0.00% | 0 | 278 | 0.29 | 0.69 | 0.05 | -0.02 | 4/22/2025 | 4/25/2025 3:59:50 PM EST |
| 60.00 | 2.80 | 2.95 | 2.95 | -0.65 | -18.06% | 3 | 1,088 | 0.27 | 0.56 | 0.06 | -0.02 | 4/25/2025 | 4/25/2025 3:59:50 PM EST |
| 62.50 | 1.55 | 1.65 | 1.57 | -0.53 | -25.24% | 3 | 884 | 0.26 | 0.39 | 0.06 | -0.02 | 4/25/2025 | 4/25/2025 3:59:50 PM EST |
| 65.00 | 0.70 | 0.85 | 0.80 | -0.19 | -19.20% | 8 | 1,340 | 0.24 | 0.23 | 0.05 | -0.01 | 4/25/2025 | 4/25/2025 3:59:50 PM EST |
| 67.50 | 0.25 | 0.40 | 0.30 | -0.20 | -40.00% | 30 | 501 | 0.23 | 0.11 | 0.04 | -0.01 | 4/25/2025 | 4/25/2025 3:59:50 PM EST |
| 70.00 | 0.05 | 0.20 | 0.10 | -0.13 | -56.53% | 50 | 2,045 | 0.23 | 0.05 | 0.02 | 0.00 | 4/25/2025 | 4/25/2025 3:59:50 PM EST |
| 72.50 | 0.00 | 1.35 | 0.15 | 0.00 | 0.00% | 0 | 89 | 0.52 | 0.03 | 0.01 | 0.00 | 4/9/2025 | 4/25/2025 3:59:50 PM EST |
| 75.00 | 0.00 | 1.00 | 0.09 | 0.00 | 0.00% | 0 | 204 | 0.52 | 0.01 | 0.00 | 0.00 | 4/21/2025 | 4/25/2025 3:59:50 PM EST |
| 80.00 | 0.00 | 0.75 | 0.08 | 0.00 | 0.00% | 0 | 48 | 0.56 | 0.00 | 0.00 | 0.00 | 2/11/2025 | 4/25/2025 3:59:50 PM EST |
| 85.00 | 0.00 | 1.00 | 0.03 | 0.00 | 0.00% | 0 | 26 | 0.70 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 4/25/2025 3:59:50 PM EST |
| 90.00 | 0.00 | 1.00 | 0.32 | 0.00 | 0.00% | 0 | 2 | 0.78 | 0.00 | 0.00 | 0.00 | 8/27/2024 | 4/25/2025 3:59:50 PM EST |
| 95.00 | 0.00 | 0.75 | 0.19 | 0.00 | 0.00% | 0 | 1 | 0.79 | 0.00 | 0.00 | 0.00 | 9/4/2024 | 4/25/2025 3:59:50 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 0.00 | 0.20 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:50 PM EST | |||
| 30.00 | 0.00 | 0.25 | 0.09 | 0.00 | 0.00% | 0 | 2 | 1.01 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 4/25/2025 3:59:50 PM EST |
| 32.50 | 0.00 | 0.25 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:50 PM EST | |||
| 35.00 | 0.00 | 0.30 | 0.20 | 0.00 | 0.00% | 0 | 2 | 0.84 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 4/25/2025 3:59:50 PM EST |
| 37.50 | 0.00 | 0.40 | 0.20 | 0.00 | 0.00% | 0 | 11 | 0.80 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 4/25/2025 3:59:50 PM EST |
| 40.00 | 0.00 | 0.40 | 0.40 | 0.00 | 0.00% | 0 | 249 | 0.71 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 4/25/2025 3:59:50 PM EST |
| 42.50 | 0.05 | 0.45 | 0.35 | 0.00 | 0.00% | 0 | 89 | 0.54 | -0.02 | 0.00 | 0.00 | 4/9/2025 | 4/25/2025 3:59:50 PM EST |
| 45.00 | 0.10 | 0.30 | 0.30 | 0.00 | 0.00% | 0 | 158 | 0.46 | -0.04 | 0.01 | -0.01 | 4/16/2025 | 4/25/2025 3:59:50 PM EST |
| 47.50 | 0.15 | 0.25 | 0.21 | +0.01 | +5.00% | 1 | 191 | 0.40 | -0.06 | 0.01 | -0.01 | 4/25/2025 | 4/25/2025 3:59:50 PM EST |
| 50.00 | 0.25 | 0.40 | 0.28 | 0.00 | 0.00% | 0 | 564 | 0.37 | -0.10 | 0.02 | -0.02 | 4/23/2025 | 4/25/2025 3:59:50 PM EST |
| 52.50 | 0.40 | 0.55 | 0.50 | +0.05 | +11.12% | 17 | 4,047 | 0.33 | -0.15 | 0.03 | -0.02 | 4/25/2025 | 4/25/2025 3:59:50 PM EST |
| 55.00 | 0.15 | 0.90 | 0.79 | +0.05 | +6.76% | 23 | 607 | 0.32 | -0.21 | 0.04 | -0.02 | 4/25/2025 | 4/25/2025 3:59:50 PM EST |
| 57.50 | 1.35 | 1.45 | 1.40 | +0.22 | +18.65% | 11 | 10,418 | 0.30 | -0.31 | 0.05 | -0.02 | 4/25/2025 | 4/25/2025 3:59:50 PM EST |
| 60.00 | 2.25 | 2.30 | 2.25 | +0.25 | +12.50% | 4 | 426 | 0.28 | -0.44 | 0.06 | -0.02 | 4/25/2025 | 4/25/2025 3:59:50 PM EST |
| 62.50 | 3.50 | 3.70 | 3.50 | +0.50 | +16.67% | 2 | 396 | 0.26 | -0.61 | 0.06 | -0.02 | 4/25/2025 | 4/25/2025 3:59:50 PM EST |
| 65.00 | 5.20 | 5.40 | 5.51 | 0.00 | 0.00% | 0 | 232 | 0.25 | -0.77 | 0.05 | -0.01 | 4/21/2025 | 4/25/2025 3:59:50 PM EST |
| 67.50 | 7.20 | 8.10 | 8.23 | 0.00 | 0.00% | 0 | 176 | 0.26 | -0.89 | 0.04 | -0.01 | 4/4/2025 | 4/25/2025 3:59:50 PM EST |
| 70.00 | 9.20 | 10.50 | 7.90 | 0.00 | 0.00% | 0 | 20 | 0.39 | -0.95 | 0.02 | 0.00 | 11/12/2024 | 4/25/2025 3:59:50 PM EST |
| 72.50 | 11.70 | 12.60 | 9.60 | 0.00 | 0.00% | 0 | 0 | 0.41 | -0.97 | 0.01 | 0.00 | 12/5/2024 | 4/25/2025 3:59:50 PM EST |
| 75.00 | 13.60 | 16.40 | 18.75 | 0.00 | 0.00% | 0 | 0 | 0.66 | -0.99 | 0.00 | 0.00 | 2/4/2025 | 4/25/2025 3:59:50 PM EST |
| 80.00 | 18.40 | 20.00 | % | 0 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:50 PM EST | |||
| 85.00 | 23.30 | 25.40 | % | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:50 PM EST | |||
| 90.00 | 28.40 | 30.20 | % | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:50 PM EST | |||
| 95.00 | 33.10 | 35.10 | % | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:50 PM EST |