Options Chain for TYSON FOODS INC CL A (TSN) - $54.41 as of 6/20/2025 9:33:20 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 20.30 | 24.30 | % | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 6/20/2025 4:00:04 PM EST | |||
| 35.00 | 17.80 | 21.80 | % | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 6/20/2025 4:00:04 PM EST | |||
| 37.50 | 15.40 | 19.30 | % | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 6/20/2025 4:00:04 PM EST | |||
| 40.00 | 12.90 | 16.90 | % | 0 | 0 | 0.99 | 0.99 | 0.00 | -0.01 | 6/20/2025 4:00:04 PM EST | |||
| 42.50 | 10.50 | 14.50 | % | 0 | 0 | 0.88 | 0.98 | 0.01 | -0.01 | 6/20/2025 4:00:04 PM EST | |||
| 45.00 | 8.10 | 12.10 | % | 0 | 0 | 0.77 | 0.94 | 0.02 | -0.01 | 6/20/2025 4:00:04 PM EST | |||
| 47.50 | 7.50 | 9.10 | 7.70 | % | 8 | 0 | 0.53 | 0.88 | 0.03 | -0.02 | 6/20/2025 | 6/20/2025 4:00:04 PM EST | |
| 50.00 | 5.30 | 6.00 | % | 0 | 0 | 0.31 | 0.80 | 0.04 | -0.02 | 6/20/2025 4:00:04 PM EST | |||
| 52.50 | 3.40 | 3.70 | 3.64 | % | 3 | 0 | 0.26 | 0.68 | 0.06 | -0.02 | 6/20/2025 | 6/20/2025 4:00:04 PM EST | |
| 55.00 | 1.95 | 3.40 | 2.20 | -0.02 | -0.91% | 4 | 3 | 0.25 | 0.51 | 0.07 | -0.02 | 6/20/2025 | 6/20/2025 4:00:04 PM EST |
| 57.50 | 1.00 | 1.15 | 1.12 | +0.07 | +6.67% | 6 | 3 | 0.24 | 0.33 | 0.07 | -0.02 | 6/20/2025 | 6/20/2025 4:00:04 PM EST |
| 60.00 | 0.45 | 0.55 | 0.55 | -0.04 | -6.78% | 99 | 15 | 0.24 | 0.19 | 0.05 | -0.01 | 6/20/2025 | 6/20/2025 4:00:04 PM EST |
| 62.50 | 0.00 | 0.50 | % | 0 | 0 | 0.26 | 0.09 | 0.03 | -0.01 | 6/20/2025 4:00:04 PM EST | |||
| 65.00 | 0.00 | 0.60 | % | 0 | 0 | 0.34 | 0.04 | 0.02 | 0.00 | 6/20/2025 4:00:04 PM EST | |||
| 70.00 | 0.00 | 1.40 | % | 0 | 0 | 0.61 | 0.01 | 0.00 | 0.00 | 6/20/2025 4:00:04 PM EST | |||
| 75.00 | 0.00 | 1.95 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 6/20/2025 4:00:04 PM EST | |||
| 80.00 | 0.00 | 2.15 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 6/20/2025 4:00:04 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 0.00 | 0.70 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 6/20/2025 4:00:04 PM EST | |||
| 35.00 | 0.00 | 1.95 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 6/20/2025 4:00:04 PM EST | |||
| 37.50 | 0.00 | 1.15 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 6/20/2025 4:00:04 PM EST | |||
| 40.00 | 0.00 | 1.40 | % | 0 | 0 | 0.80 | -0.01 | 0.00 | -0.01 | 6/20/2025 4:00:04 PM EST | |||
| 42.50 | 0.00 | 1.70 | % | 0 | 0 | 0.75 | -0.02 | 0.01 | -0.01 | 6/20/2025 4:00:04 PM EST | |||
| 45.00 | 0.00 | 0.50 | 0.22 | +0.12 | +120.00% | 1 | 1 | 0.38 | -0.06 | 0.02 | -0.01 | 6/20/2025 | 6/20/2025 4:00:04 PM EST |
| 47.50 | 0.15 | 0.50 | % | 0 | 0 | 0.30 | -0.12 | 0.03 | -0.02 | 6/20/2025 4:00:04 PM EST | |||
| 50.00 | 0.45 | 0.85 | % | 0 | 0 | 0.28 | -0.20 | 0.04 | -0.02 | 6/20/2025 4:00:04 PM EST | |||
| 52.50 | 1.25 | 1.45 | 1.31 | % | 29 | 0 | 0.28 | -0.32 | 0.06 | -0.02 | 6/20/2025 | 6/20/2025 4:00:04 PM EST | |
| 55.00 | 2.00 | 2.55 | 2.42 | 0.00 | 0.00% | 0 | 2 | 0.25 | -0.49 | 0.07 | -0.02 | 6/18/2025 | 6/20/2025 4:00:04 PM EST |
| 57.50 | 3.40 | 4.00 | 3.65 | 0.00 | 0.00% | 0 | 1 | 0.23 | -0.67 | 0.07 | -0.02 | 6/18/2025 | 6/20/2025 4:00:04 PM EST |
| 60.00 | 5.40 | 6.00 | 5.75 | % | 1 | 0 | 0.23 | -0.81 | 0.05 | -0.01 | 6/20/2025 | 6/20/2025 4:00:04 PM EST | |
| 62.50 | 6.00 | 10.00 | % | 0 | 0 | 0.58 | -0.91 | 0.03 | -0.01 | 6/20/2025 4:00:04 PM EST | |||
| 65.00 | 8.50 | 12.50 | % | 0 | 0 | 0.67 | -0.96 | 0.02 | 0.00 | 6/20/2025 4:00:04 PM EST | |||
| 70.00 | 13.50 | 17.50 | % | 0 | 0 | 0.80 | -0.99 | 0.00 | 0.00 | 6/20/2025 4:00:04 PM EST | |||
| 75.00 | 18.50 | 22.50 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 6/20/2025 4:00:04 PM EST | |||
| 80.00 | 23.50 | 27.50 | % | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 6/20/2025 4:00:04 PM EST |