Options Chain for TYSON FOODS INC CL A (TSN) - $62.03 as of 5/29/2026 6:46:21 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 30.40 | 32.70 | 31.55 | 31.70 | % | 1.05 | 49 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 3:59:56 PM EST | |
| 32.50 | 26.80 | 30.50 | 28.65 | % | 0.88 | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:56 PM EST | |||
| 35.00 | 23.90 | 28.20 | 26.05 | % | 0.74 | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:56 PM EST | |||
| 37.50 | 21.40 | 25.70 | 23.55 | % | 0.63 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:56 PM EST | |||
| 40.00 | 18.90 | 23.20 | 21.05 | % | 0.53 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:56 PM EST | |||
| 42.50 | 16.40 | 20.70 | 18.55 | % | 0.44 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:56 PM EST | |||
| 45.00 | 13.90 | 18.20 | 16.05 | % | 0.36 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:56 PM EST | |||
| 47.50 | 11.40 | 15.60 | 13.50 | % | 0.28 | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:56 PM EST | |||
| 50.00 | 9.00 | 13.10 | 11.05 | % | 0.22 | 0 | 4 | 0.76 | 0.99 | 0.01 | 0.00 | 5/29/2026 3:59:56 PM EST | |||
| 52.50 | 8.30 | 10.70 | 9.50 | 12.00 | 0.00 | 0.00% | 0.18 | 0 | 5 | 0.68 | 0.92 | 0.02 | -0.01 | 4/17/2026 | 5/29/2026 3:59:56 PM EST |
| 55.00 | 6.10 | 7.30 | 6.70 | 10.00 | 0.00 | 0.00% | 0.12 | 0 | 14 | 0.32 | 0.85 | 0.04 | -0.01 | 4/17/2026 | 5/29/2026 3:59:56 PM EST |
| 57.50 | 4.10 | 4.60 | 4.35 | 5.30 | 0.00 | 0.00% | 0.08 | 0 | 53 | 0.26 | 0.73 | 0.06 | -0.02 | 5/28/2026 | 5/29/2026 3:59:56 PM EST |
| 60.00 | 2.50 | 2.75 | 2.63 | 2.75 | -1.70 | -38.21% | 0.04 | 29 | 105 | 0.25 | 0.58 | 0.07 | -0.02 | 5/29/2026 | 5/29/2026 3:59:56 PM EST |
| 62.50 | 1.35 | 1.85 | 1.60 | 1.70 | -0.60 | -26.09% | 0.03 | 44 | 289 | 0.31 | 0.40 | 0.07 | -0.02 | 5/29/2026 | 5/29/2026 3:59:56 PM EST |
| 65.00 | 0.55 | 0.80 | 0.68 | 0.73 | -0.42 | -36.53% | 0.01 | 22 | 471 | 0.23 | 0.24 | 0.06 | -0.02 | 5/29/2026 | 5/29/2026 3:59:56 PM EST |
| 67.50 | 0.25 | 0.60 | 0.43 | 0.30 | -0.25 | -45.46% | 0.01 | 10 | 212 | 0.26 | 0.13 | 0.04 | -0.01 | 5/29/2026 | 5/29/2026 3:59:56 PM EST |
| 70.00 | 0.05 | 0.25 | 0.15 | 0.15 | -0.10 | -40.00% | 0.00 | 12 | 3,645 | 0.24 | 0.06 | 0.02 | -0.01 | 5/29/2026 | 5/29/2026 3:59:56 PM EST |
| 72.50 | 0.00 | 0.20 | 0.10 | 0.09 | -0.40 | -81.64% | 0.00 | 1 | 62 | 0.31 | 0.03 | 0.01 | 0.00 | 5/29/2026 | 5/29/2026 3:59:56 PM EST |
| 75.00 | 0.00 | 0.30 | 0.15 | 0.05 | -0.05 | -50.00% | 0.00 | 3 | 637 | 0.28 | 0.01 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 3:59:56 PM EST |
| 80.00 | 0.00 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 53 | 0.64 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 5/29/2026 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:56 PM EST | |||
| 32.50 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:56 PM EST | |||
| 35.00 | 0.00 | 1.35 | 0.68 | % | 0.02 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:56 PM EST | |||
| 37.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:56 PM EST | |||
| 40.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:56 PM EST | |||
| 42.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:56 PM EST | |||
| 45.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 4 | 0.74 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:56 PM EST | |||
| 47.50 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 4 | 0.43 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:56 PM EST | |||
| 50.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 95 | 0.50 | -0.01 | 0.01 | 0.00 | 5/28/2026 | 5/29/2026 3:59:56 PM EST |
| 52.50 | 0.20 | 0.55 | 0.38 | 0.47 | 0.00 | 0.00% | 0.01 | 0 | 48 | 0.33 | -0.08 | 0.02 | -0.01 | 5/28/2026 | 5/29/2026 3:59:56 PM EST |
| 55.00 | 0.45 | 0.60 | 0.53 | 0.56 | +0.10 | +21.74% | 0.01 | 38 | 145 | 0.28 | -0.15 | 0.04 | -0.01 | 5/29/2026 | 5/29/2026 3:59:56 PM EST |
| 57.50 | 0.90 | 2.05 | 1.48 | 0.95 | +0.15 | +18.75% | 0.03 | 12 | 65 | 0.26 | -0.27 | 0.06 | -0.02 | 5/29/2026 | 5/29/2026 3:59:56 PM EST |
| 60.00 | 1.70 | 2.00 | 1.85 | 1.65 | +0.52 | +46.02% | 0.03 | 8 | 276 | 0.26 | -0.42 | 0.07 | -0.02 | 5/29/2026 | 5/29/2026 3:59:56 PM EST |
| 62.50 | 2.90 | 3.20 | 3.05 | 2.76 | +0.28 | +11.29% | 0.05 | 36 | 299 | 0.24 | -0.60 | 0.07 | -0.02 | 5/29/2026 | 5/29/2026 3:59:56 PM EST |
| 65.00 | 4.30 | 5.40 | 4.85 | 3.10 | 0.00 | 0.00% | 0.07 | 0 | 190 | 0.23 | -0.76 | 0.06 | -0.02 | 5/28/2026 | 5/29/2026 3:59:56 PM EST |
| 67.50 | 6.20 | 7.70 | 6.95 | 5.00 | 0.00 | 0.00% | 0.10 | 0 | 347 | 0.36 | -0.87 | 0.04 | -0.01 | 5/28/2026 | 5/29/2026 3:59:56 PM EST |
| 70.00 | 8.60 | 9.90 | 9.25 | 4.60 | 0.00 | 0.00% | 0.13 | 0 | 39 | 0.38 | -0.94 | 0.02 | -0.01 | 5/18/2026 | 5/29/2026 3:59:56 PM EST |
| 72.50 | 10.80 | 13.40 | 12.10 | % | 0.17 | 0 | 1 | 0.60 | -0.97 | 0.01 | 0.00 | 5/29/2026 3:59:56 PM EST | |||
| 75.00 | 13.10 | 15.90 | 14.50 | % | 0.19 | 0 | 0 | 0.67 | -0.99 | 0.00 | 0.00 | 5/29/2026 3:59:56 PM EST | |||
| 80.00 | 18.20 | 20.90 | 19.55 | % | 0.24 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 5/29/2026 3:59:56 PM EST |