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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 26.70 | 30.70 | % | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 30.00 | 25.10 | 27.50 | % | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 32.50 | 21.70 | 25.70 | % | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 35.00 | 19.30 | 23.20 | 31.75 | 0.00 | 0.00% | 0 | 2 | 1.45 | 1.00 | 0.00 | 0.00 | 9/6/2024 | 5/5/2025 3:59:52 PM EST |
| 37.50 | 16.80 | 20.70 | % | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 40.00 | 14.30 | 18.20 | 23.12 | 0.00 | 0.00% | 0 | 6 | 1.15 | 1.00 | 0.00 | 0.00 | 8/22/2024 | 5/5/2025 3:59:52 PM EST |
| 42.50 | 13.50 | 14.30 | 17.00 | 0.00 | 0.00% | 0 | 15 | 0.68 | 1.00 | 0.00 | 0.00 | 10/25/2024 | 5/5/2025 3:59:52 PM EST |
| 45.00 | 10.00 | 11.70 | 12.20 | -1.00 | -7.58% | 5 | 27 | 0.55 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 47.50 | 7.60 | 9.60 | 8.80 | -4.28 | -32.73% | 41 | 27 | 0.65 | 0.96 | 0.02 | 0.00 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 50.00 | 5.80 | 6.80 | 6.58 | -4.62 | -41.25% | 31 | 77 | 0.37 | 0.90 | 0.04 | -0.01 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 52.50 | 4.10 | 4.30 | 4.20 | -4.90 | -53.85% | 92 | 42 | 0.26 | 0.78 | 0.06 | -0.01 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 55.00 | 2.25 | 2.35 | 2.25 | -4.48 | -66.57% | 835 | 119 | 0.23 | 0.60 | 0.09 | -0.02 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 57.50 | 0.95 | 1.05 | 1.05 | -3.56 | -77.23% | 363 | 278 | 0.21 | 0.36 | 0.10 | -0.02 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 60.00 | 0.30 | 0.40 | 0.35 | -2.60 | -88.14% | 371 | 1,113 | 0.19 | 0.17 | 0.07 | -0.01 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 62.50 | 0.10 | 0.20 | 0.20 | -1.45 | -87.88% | 99 | 888 | 0.21 | 0.07 | 0.03 | -0.01 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 65.00 | 0.05 | 0.15 | 0.06 | -0.64 | -91.43% | 121 | 1,541 | 0.25 | 0.03 | 0.02 | 0.00 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 67.50 | 0.00 | 0.15 | 0.05 | -0.25 | -83.34% | 37 | 506 | 0.32 | 0.01 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 70.00 | 0.00 | 0.05 | 0.04 | -0.12 | -75.00% | 26 | 2,091 | 0.31 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 72.50 | 0.00 | 0.90 | 0.05 | 0.00 | 0.00% | 0 | 90 | 0.63 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 5/5/2025 3:59:52 PM EST |
| 75.00 | 0.00 | 0.10 | 0.05 | -0.04 | -44.45% | 2 | 204 | 0.43 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 80.00 | 0.00 | 0.90 | 0.08 | 0.00 | 0.00% | 0 | 48 | 0.79 | 0.00 | 0.00 | 0.00 | 2/11/2025 | 5/5/2025 3:59:52 PM EST |
| 85.00 | 0.00 | 1.35 | 0.03 | 0.00 | 0.00% | 0 | 26 | 0.98 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 5/5/2025 3:59:52 PM EST |
| 90.00 | 0.00 | 1.30 | 0.32 | 0.00 | 0.00% | 0 | 2 | 1.06 | 0.00 | 0.00 | 0.00 | 8/27/2024 | 5/5/2025 3:59:52 PM EST |
| 95.00 | 0.00 | 1.00 | 0.19 | 0.00 | 0.00% | 0 | 1 | 1.06 | 0.00 | 0.00 | 0.00 | 9/4/2024 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 0.00 | 0.75 | % | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 30.00 | 0.00 | 0.95 | 0.09 | 0.00 | 0.00% | 0 | 2 | 1.39 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 5/5/2025 3:59:52 PM EST |
| 32.50 | 0.00 | 0.50 | 0.05 | % | 3 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:52 PM EST | |
| 35.00 | 0.00 | 1.20 | 0.20 | 0.00 | 0.00% | 0 | 2 | 1.18 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 5/5/2025 3:59:52 PM EST |
| 37.50 | 0.00 | 0.85 | 0.20 | 0.00 | 0.00% | 0 | 11 | 0.95 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 5/5/2025 3:59:52 PM EST |
| 40.00 | 0.00 | 0.05 | 0.40 | 0.00 | 0.00% | 0 | 249 | 0.46 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 5/5/2025 3:59:52 PM EST |
| 42.50 | 0.00 | 0.35 | 0.05 | -0.30 | -85.72% | 10 | 89 | 0.56 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 45.00 | 0.00 | 0.20 | 0.11 | -0.16 | -59.26% | 6 | 158 | 0.41 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 47.50 | 0.10 | 0.20 | 0.17 | -0.04 | -19.05% | 39 | 206 | 0.30 | -0.04 | 0.02 | 0.00 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 50.00 | 0.20 | 0.35 | 0.30 | +0.05 | +20.00% | 107 | 630 | 0.26 | -0.10 | 0.04 | -0.01 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 52.50 | 0.55 | 0.65 | 0.60 | +0.21 | +53.85% | 2,139 | 4,065 | 0.24 | -0.22 | 0.06 | -0.01 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 55.00 | 1.25 | 1.40 | 1.33 | +0.58 | +77.34% | 315 | 643 | 0.22 | -0.40 | 0.09 | -0.02 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 57.50 | 2.50 | 3.10 | 2.60 | +1.35 | +108.00% | 2,865 | 10,404 | 0.21 | -0.64 | 0.10 | -0.02 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 60.00 | 4.40 | 4.60 | 4.30 | +2.11 | +96.35% | 58 | 466 | 0.21 | -0.83 | 0.07 | -0.01 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 62.50 | 5.40 | 8.30 | 7.55 | +4.35 | +135.94% | 7 | 426 | 0.53 | -0.93 | 0.03 | -0.01 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 65.00 | 8.10 | 9.90 | 9.33 | +4.33 | +86.60% | 86 | 297 | 0.47 | -0.97 | 0.02 | 0.00 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 67.50 | 10.90 | 11.90 | 8.23 | 0.00 | 0.00% | 0 | 176 | 0.44 | -0.99 | 0.00 | 0.00 | 4/4/2025 | 5/5/2025 3:59:52 PM EST |
| 70.00 | 13.40 | 15.30 | 7.90 | 0.00 | 0.00% | 0 | 20 | 0.68 | -1.00 | 0.00 | 0.00 | 11/12/2024 | 5/5/2025 3:59:52 PM EST |
| 72.50 | 14.80 | 18.60 | 9.60 | 0.00 | 0.00% | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 12/5/2024 | 5/5/2025 3:59:52 PM EST |
| 75.00 | 17.40 | 21.10 | 19.50 | +0.75 | +4.00% | 1 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 80.00 | 22.20 | 26.10 | % | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 85.00 | 27.10 | 31.10 | % | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 90.00 | 32.10 | 36.00 | % | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 95.00 | 37.10 | 41.00 | % | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST |