Options Chain for TYSON FOODS INC CL A (TSN) - $56.39 as of 8/14/2026 10:23:45 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 22.10 | 24.50 | 23.30 | % | 0.67 | 0 | 0 | 3.19 | 1.00 | 0.00 | 0.00 | 8/14/2026 10:59:15 AM EST | |||
| 37.50 | 19.10 | 22.00 | 20.55 | % | 0.55 | 0 | 0 | 2.85 | 1.00 | 0.00 | 0.00 | 8/14/2026 10:59:15 AM EST | |||
| 40.00 | 17.30 | 19.50 | 18.40 | % | 0.46 | 0 | 0 | 2.53 | 1.00 | 0.00 | 0.00 | 8/14/2026 10:59:15 AM EST | |||
| 42.50 | 14.10 | 17.10 | 15.60 | % | 0.37 | 0 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 8/14/2026 10:59:15 AM EST | |||
| 45.00 | 11.70 | 14.50 | 13.10 | 11.23 | 0.00 | 0.00% | 0.29 | 0 | 56 | 1.93 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 10:59:15 AM EST |
| 47.50 | 9.60 | 12.00 | 10.80 | 8.50 | 0.00 | 0.00% | 0.23 | 0 | 2 | 1.64 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/14/2026 10:59:15 AM EST |
| 50.00 | 7.10 | 9.20 | 8.15 | 7.00 | 0.00 | 0.00% | 0.16 | 0 | 3 | 1.11 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/14/2026 10:59:15 AM EST |
| 52.50 | 5.50 | 6.60 | 6.05 | 7.40 | 0.00 | 0.00% | 0.12 | 0 | 9 | 0.96 | 0.99 | 0.01 | -0.01 | 8/3/2026 | 8/14/2026 10:59:15 AM EST |
| 55.00 | 3.10 | 4.00 | 3.55 | 1.85 | 0.00 | 0.00% | 0.06 | 0 | 84 | 0.66 | 0.93 | 0.06 | -0.05 | 8/13/2026 | 8/14/2026 10:59:15 AM EST |
| 57.50 | 1.00 | 1.55 | 1.28 | 1.30 | +0.85 | +188.89% | 0.02 | 19 | 124 | 0.29 | 0.69 | 0.16 | -0.07 | 8/14/2026 | 8/14/2026 10:59:15 AM EST |
| 60.00 | 0.15 | 0.30 | 0.23 | 0.25 | +0.17 | +212.50% | 0.00 | 3,073 | 791 | 0.24 | 0.24 | 0.16 | -0.05 | 8/14/2026 | 8/14/2026 10:59:15 AM EST |
| 62.50 | 0.00 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 4 | 342 | 0.28 | 0.03 | 0.03 | -0.01 | 8/14/2026 | 8/14/2026 10:59:15 AM EST |
| 65.00 | 0.00 | 0.40 | 0.20 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 2,775 | 0.68 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 10:59:15 AM EST |
| 67.50 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 3,175 | 0.53 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/14/2026 10:59:15 AM EST |
| 70.00 | 0.00 | 0.55 | 0.28 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 69 | 1.07 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/14/2026 10:59:15 AM EST |
| 75.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 103 | 0.84 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/14/2026 10:59:15 AM EST |
| 80.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 8/14/2026 10:59:15 AM EST | |||
| 85.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 2.63 | 0.00 | 0.00 | 0.00 | 8/14/2026 10:59:15 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 223 | 1.66 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/14/2026 10:59:15 AM EST |
| 37.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 131 | 1.46 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 8/14/2026 10:59:15 AM EST |
| 40.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 8/14/2026 10:59:15 AM EST | |||
| 42.50 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.09 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 8/14/2026 10:59:15 AM EST |
| 45.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 46 | 1.03 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/14/2026 10:59:15 AM EST |
| 47.50 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 107 | 0.98 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/14/2026 10:59:15 AM EST |
| 50.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 1 | 114 | 0.59 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 10:59:15 AM EST |
| 52.50 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 12 | 441 | 0.43 | -0.01 | 0.01 | -0.01 | 8/14/2026 | 8/14/2026 10:59:15 AM EST |
| 55.00 | 0.10 | 0.15 | 0.13 | 0.11 | -0.19 | -63.34% | 0.00 | 40 | 1,376 | 0.32 | -0.07 | 0.06 | -0.05 | 8/14/2026 | 8/14/2026 10:59:15 AM EST |
| 57.50 | 0.30 | 0.70 | 0.50 | 0.45 | -1.05 | -70.00% | 0.01 | 21 | 532 | 0.25 | -0.31 | 0.16 | -0.07 | 8/14/2026 | 8/14/2026 10:59:15 AM EST |
| 60.00 | 1.75 | 2.25 | 2.00 | 1.80 | -2.40 | -57.15% | 0.03 | 11 | 94 | 0.48 | -0.76 | 0.16 | -0.05 | 8/14/2026 | 8/14/2026 10:59:15 AM EST |
| 62.50 | 3.00 | 4.80 | 3.90 | 4.00 | -1.00 | -20.00% | 0.06 | 2 | 4 | 0.74 | -0.97 | 0.03 | -0.01 | 8/14/2026 | 8/14/2026 10:59:15 AM EST |
| 65.00 | 5.70 | 7.30 | 6.50 | 6.80 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 8/5/2026 | 8/14/2026 10:59:15 AM EST |
| 67.50 | 8.20 | 10.20 | 9.20 | % | 0.14 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 8/14/2026 10:59:15 AM EST | |||
| 70.00 | 10.10 | 13.10 | 11.60 | 11.75 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 8/5/2026 | 8/14/2026 10:59:15 AM EST |
| 75.00 | 14.70 | 18.40 | 16.55 | % | 0.22 | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 8/14/2026 10:59:15 AM EST | |||
| 80.00 | 19.70 | 23.40 | 21.55 | 21.70 | 0.00 | 0.00% | 0.27 | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 8/5/2026 | 8/14/2026 10:59:15 AM EST |
| 85.00 | 24.70 | 28.40 | 26.55 | 25.80 | 0.00 | 0.00% | 0.31 | 0 | 0 | 2.56 | -1.00 | 0.00 | 0.00 | 8/3/2026 | 8/14/2026 10:59:15 AM EST |