Options Chain for TYSON FOODS INC CL A (TSN) - $55.48 as of 5/23/2025 3:40:52 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 23.40 | 27.60 | % | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 5/23/2025 3:59:48 PM EST | |||
| 32.50 | 21.00 | 25.10 | % | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 5/23/2025 3:59:48 PM EST | |||
| 35.00 | 18.50 | 22.60 | % | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 5/23/2025 3:59:48 PM EST | |||
| 37.50 | 16.00 | 20.10 | % | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 5/23/2025 3:59:48 PM EST | |||
| 40.00 | 13.40 | 17.60 | % | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 5/23/2025 3:59:48 PM EST | |||
| 42.50 | 11.00 | 15.10 | % | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 5/23/2025 3:59:48 PM EST | |||
| 45.00 | 8.50 | 12.60 | % | 0 | 0 | 0.78 | 1.00 | 0.00 | 0.00 | 5/23/2025 3:59:48 PM EST | |||
| 47.50 | 6.20 | 10.20 | 8.20 | 0.00 | 0.00% | 0 | 0 | 0.68 | 0.96 | 0.03 | 0.00 | 2/5/2025 | 5/23/2025 3:59:48 PM EST |
| 50.00 | 5.70 | 5.90 | 6.85 | 0.00 | 0.00% | 0 | 12 | 0.29 | 0.88 | 0.04 | -0.01 | 5/20/2025 | 5/23/2025 3:59:48 PM EST |
| 52.50 | 3.60 | 3.90 | 4.85 | 0.00 | 0.00% | 0 | 35 | 0.26 | 0.75 | 0.07 | -0.01 | 5/21/2025 | 5/23/2025 3:59:48 PM EST |
| 55.00 | 2.00 | 2.10 | 1.87 | -0.26 | -12.21% | 37 | 349 | 0.22 | 0.55 | 0.09 | -0.01 | 5/23/2025 | 5/23/2025 3:59:48 PM EST |
| 57.50 | 0.85 | 0.95 | 0.85 | -0.01 | -1.17% | 10 | 543 | 0.20 | 0.31 | 0.09 | -0.01 | 5/23/2025 | 5/23/2025 3:59:48 PM EST |
| 60.00 | 0.25 | 0.40 | 0.35 | +0.04 | +12.91% | 659 | 1,221 | 0.20 | 0.14 | 0.06 | -0.01 | 5/23/2025 | 5/23/2025 3:59:48 PM EST |
| 62.50 | 0.10 | 0.15 | 0.10 | 0.00 | 0.00% | 8 | 2,367 | 0.20 | 0.06 | 0.03 | 0.00 | 5/23/2025 | 5/23/2025 3:59:48 PM EST |
| 65.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 174 | 0.24 | 0.02 | 0.01 | 0.00 | 5/20/2025 | 5/23/2025 3:59:48 PM EST |
| 67.50 | 0.00 | 0.75 | 0.09 | 0.00 | 0.00% | 0 | 159 | 0.46 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/23/2025 3:59:48 PM EST |
| 70.00 | 0.00 | 0.60 | 0.05 | 0.00 | 0.00% | 0 | 1,216 | 0.48 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/23/2025 3:59:48 PM EST |
| 72.50 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 237 | 0.57 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 5/23/2025 3:59:48 PM EST |
| 75.00 | 0.00 | 0.45 | 0.15 | 0.00 | 0.00% | 0 | 112 | 0.54 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 5/23/2025 3:59:48 PM EST |
| 80.00 | 0.00 | 0.95 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 5/23/2025 3:59:48 PM EST | |||
| 85.00 | 0.00 | 1.05 | 0.04 | 0.00 | 0.00% | 0 | 4 | 0.48 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/23/2025 3:59:48 PM EST |
| 90.00 | 0.00 | 0.95 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 5/23/2025 3:59:48 PM EST | |||
| 95.00 | 0.00 | 0.95 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 5/23/2025 3:59:48 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.05 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 5/23/2025 3:59:48 PM EST | |||
| 32.50 | 0.00 | 0.45 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 5/23/2025 3:59:48 PM EST | |||
| 35.00 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 5 | 0.74 | 0.00 | 0.00 | 0.00 | 2/3/2025 | 5/23/2025 3:59:48 PM EST |
| 37.50 | 0.00 | 0.35 | 0.10 | 0.00 | 0.00% | 0 | 8 | 0.67 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 5/23/2025 3:59:48 PM EST |
| 40.00 | 0.00 | 0.40 | 0.40 | 0.00 | 0.00% | 0 | 29 | 0.59 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 5/23/2025 3:59:48 PM EST |
| 42.50 | 0.00 | 0.50 | 0.40 | 0.00 | 0.00% | 0 | 32 | 0.54 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 5/23/2025 3:59:48 PM EST |
| 45.00 | 0.00 | 0.20 | 0.14 | 0.00 | 0.00% | 0 | 25 | 0.35 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/23/2025 3:59:48 PM EST |
| 47.50 | 0.15 | 0.25 | 0.16 | +0.01 | +6.67% | 2 | 51 | 0.28 | -0.04 | 0.03 | 0.00 | 5/23/2025 | 5/23/2025 3:59:48 PM EST |
| 50.00 | 0.30 | 0.40 | 0.40 | +0.05 | +14.29% | 4 | 2,432 | 0.24 | -0.12 | 0.04 | -0.01 | 5/23/2025 | 5/23/2025 3:59:48 PM EST |
| 52.50 | 0.70 | 0.85 | 0.79 | +0.04 | +5.34% | 24 | 499 | 0.22 | -0.25 | 0.07 | -0.01 | 5/23/2025 | 5/23/2025 3:59:48 PM EST |
| 55.00 | 1.50 | 1.65 | 1.60 | +0.10 | +6.67% | 47 | 379 | 0.20 | -0.45 | 0.09 | -0.01 | 5/23/2025 | 5/23/2025 3:59:48 PM EST |
| 57.50 | 2.90 | 3.10 | 3.57 | +0.64 | +21.85% | 2 | 182 | 0.19 | -0.69 | 0.09 | -0.01 | 5/23/2025 | 5/23/2025 3:59:48 PM EST |
| 60.00 | 4.70 | 5.50 | 5.05 | +0.10 | +2.02% | 6 | 151 | 0.21 | -0.86 | 0.06 | -0.01 | 5/23/2025 | 5/23/2025 3:59:48 PM EST |
| 62.50 | 7.30 | 7.60 | 7.30 | 0.00 | 0.00% | 0 | 32 | 0.41 | -0.94 | 0.03 | 0.00 | 5/22/2025 | 5/23/2025 3:59:48 PM EST |
| 65.00 | 9.70 | 10.10 | 9.95 | +2.40 | +31.79% | 2 | 140 | 0.38 | -0.98 | 0.01 | 0.00 | 5/23/2025 | 5/23/2025 3:59:48 PM EST |
| 67.50 | 10.40 | 14.50 | % | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 5/23/2025 3:59:48 PM EST | |||
| 70.00 | 12.90 | 17.00 | % | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 5/23/2025 3:59:48 PM EST | |||
| 72.50 | 15.30 | 19.50 | % | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 5/23/2025 3:59:48 PM EST | |||
| 75.00 | 17.80 | 22.00 | % | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 5/23/2025 3:59:48 PM EST | |||
| 80.00 | 22.80 | 27.00 | % | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 5/23/2025 3:59:48 PM EST | |||
| 85.00 | 27.80 | 32.00 | % | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 5/23/2025 3:59:48 PM EST | |||
| 90.00 | 32.80 | 37.00 | % | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 5/23/2025 3:59:48 PM EST | |||
| 95.00 | 37.80 | 42.00 | % | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 5/23/2025 3:59:48 PM EST |