Options Chain for TYSON FOODS INC CL A (TSN) - $60.71 as of 7/27/2026 9:23:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 31.60 | 35.40 | 33.50 | % | 1.22 | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:51 PM EST | |||
| 30.00 | 29.00 | 32.90 | 30.95 | % | 1.03 | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:51 PM EST | |||
| 32.50 | 26.60 | 30.40 | 28.50 | % | 0.88 | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:51 PM EST | |||
| 35.00 | 24.10 | 27.90 | 26.00 | % | 0.74 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:51 PM EST | |||
| 37.50 | 21.60 | 24.40 | 23.00 | % | 0.61 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:51 PM EST | |||
| 40.00 | 19.10 | 23.00 | 21.05 | % | 0.53 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:51 PM EST | |||
| 42.50 | 17.50 | 20.30 | 18.90 | % | 0.44 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:51 PM EST | |||
| 45.00 | 15.20 | 17.40 | 16.30 | 12.17 | 0.00 | 0.00% | 0.36 | 0 | 6 | 0.87 | 0.99 | 0.01 | 0.00 | 6/17/2026 | 7/27/2026 3:59:51 PM EST |
| 47.50 | 12.80 | 15.00 | 13.90 | 8.90 | 0.00 | 0.00% | 0.29 | 0 | 34 | 0.78 | 0.97 | 0.01 | 0.00 | 6/18/2026 | 7/27/2026 3:59:51 PM EST |
| 50.00 | 10.50 | 12.50 | 11.50 | 8.06 | 0.00 | 0.00% | 0.23 | 0 | 14 | 0.67 | 0.91 | 0.02 | -0.01 | 7/21/2026 | 7/27/2026 3:59:51 PM EST |
| 52.50 | 8.30 | 10.00 | 9.15 | 6.00 | 0.00 | 0.00% | 0.17 | 0 | 43 | 0.56 | 0.85 | 0.03 | -0.02 | 6/23/2026 | 7/27/2026 3:59:51 PM EST |
| 55.00 | 6.60 | 7.40 | 7.00 | 7.90 | +2.40 | +43.64% | 0.13 | 1 | 79 | 0.39 | 0.78 | 0.03 | -0.02 | 7/27/2026 | 7/27/2026 3:59:51 PM EST |
| 57.50 | 4.60 | 5.20 | 4.90 | 2.40 | 0.00 | 0.00% | 0.09 | 0 | 249 | 0.34 | 0.68 | 0.04 | -0.03 | 7/24/2026 | 7/27/2026 3:59:51 PM EST |
| 60.00 | 2.95 | 3.60 | 3.28 | 3.65 | +2.19 | +150.00% | 0.05 | 24 | 1,102 | 0.32 | 0.56 | 0.05 | -0.03 | 7/27/2026 | 7/27/2026 3:59:51 PM EST |
| 62.50 | 1.85 | 2.15 | 2.00 | 2.17 | +1.22 | +128.43% | 0.03 | 10 | 495 | 0.30 | 0.42 | 0.06 | -0.03 | 7/27/2026 | 7/27/2026 3:59:51 PM EST |
| 65.00 | 1.05 | 1.25 | 1.15 | 1.22 | +0.82 | +205.00% | 0.02 | 1,078 | 960 | 0.29 | 0.29 | 0.05 | -0.02 | 7/27/2026 | 7/27/2026 3:59:51 PM EST |
| 67.50 | 0.55 | 0.95 | 0.75 | 0.90 | +0.55 | +157.15% | 0.01 | 7 | 129 | 0.31 | 0.19 | 0.04 | -0.02 | 7/27/2026 | 7/27/2026 3:59:51 PM EST |
| 70.00 | 0.30 | 0.50 | 0.40 | 0.40 | +0.26 | +185.72% | 0.01 | 34 | 399 | 0.30 | 0.12 | 0.03 | -0.01 | 7/27/2026 | 7/27/2026 3:59:51 PM EST |
| 72.50 | 0.20 | 0.30 | 0.25 | 0.21 | +0.11 | +110.00% | 0.00 | 3 | 140 | 0.31 | 0.07 | 0.02 | -0.01 | 7/27/2026 | 7/27/2026 3:59:51 PM EST |
| 75.00 | 0.00 | 0.35 | 0.18 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 232 | 0.39 | 0.04 | 0.01 | -0.01 | 7/20/2026 | 7/27/2026 3:59:51 PM EST |
| 80.00 | 0.00 | 1.95 | 0.98 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 108 | 0.78 | 0.01 | 0.00 | 0.00 | 5/27/2026 | 7/27/2026 3:59:51 PM EST |
| 85.00 | 0.00 | 0.95 | 0.48 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.70 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 7/27/2026 3:59:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:51 PM EST | |||
| 30.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:51 PM EST | |||
| 32.50 | 0.00 | 1.35 | 0.68 | % | 0.02 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:51 PM EST | |||
| 35.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 4 | 1.14 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:51 PM EST | |||
| 37.50 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 14 | 1.04 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:51 PM EST | |||
| 40.00 | 0.00 | 2.20 | 1.10 | 0.20 | 0.00 | 0.00% | 0.03 | 0 | 105 | 1.21 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 7/27/2026 3:59:51 PM EST |
| 42.50 | 0.00 | 0.45 | 0.23 | 0.36 | 0.00 | 0.00% | 0.01 | 0 | 99 | 0.66 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/27/2026 3:59:51 PM EST |
| 45.00 | 0.00 | 0.95 | 0.48 | 0.44 | 0.00 | 0.00% | 0.01 | 0 | 122 | 0.71 | -0.01 | 0.01 | 0.00 | 7/23/2026 | 7/27/2026 3:59:51 PM EST |
| 47.50 | 0.00 | 2.00 | 1.00 | 0.45 | 0.00 | 0.00% | 0.02 | 0 | 449 | 0.82 | -0.03 | 0.01 | 0.00 | 7/23/2026 | 7/27/2026 3:59:51 PM EST |
| 50.00 | 0.35 | 0.60 | 0.48 | 0.42 | -0.26 | -38.24% | 0.01 | 2 | 365 | 0.42 | -0.09 | 0.02 | -0.01 | 7/27/2026 | 7/27/2026 3:59:51 PM EST |
| 52.50 | 0.55 | 0.80 | 0.68 | 0.83 | -0.47 | -36.16% | 0.01 | 1 | 238 | 0.38 | -0.15 | 0.03 | -0.02 | 7/27/2026 | 7/27/2026 3:59:51 PM EST |
| 55.00 | 0.90 | 1.20 | 1.05 | 1.80 | 0.00 | 0.00% | 0.02 | 0 | 1,630 | 0.35 | -0.22 | 0.03 | -0.02 | 7/24/2026 | 7/27/2026 3:59:51 PM EST |
| 57.50 | 1.45 | 1.85 | 1.65 | 1.75 | -1.25 | -41.67% | 0.03 | 1 | 313 | 0.33 | -0.32 | 0.04 | -0.03 | 7/27/2026 | 7/27/2026 3:59:51 PM EST |
| 60.00 | 2.40 | 2.60 | 2.50 | 2.30 | -1.60 | -41.03% | 0.04 | 7 | 294 | 0.31 | -0.44 | 0.05 | -0.03 | 7/27/2026 | 7/27/2026 3:59:51 PM EST |
| 62.50 | 3.70 | 4.00 | 3.85 | 4.90 | 0.00 | 0.00% | 0.06 | 0 | 75 | 0.31 | -0.58 | 0.06 | -0.03 | 6/3/2026 | 7/27/2026 3:59:51 PM EST |
| 65.00 | 5.30 | 5.80 | 5.55 | 5.40 | -4.92 | -47.68% | 0.09 | 2 | 52 | 0.31 | -0.71 | 0.05 | -0.02 | 7/27/2026 | 7/27/2026 3:59:51 PM EST |
| 67.50 | 6.60 | 8.50 | 7.55 | 8.31 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.45 | -0.81 | 0.04 | -0.02 | 6/1/2026 | 7/27/2026 3:59:51 PM EST |
| 70.00 | 8.80 | 10.60 | 9.70 | 6.10 | 0.00 | 0.00% | 0.14 | 0 | 6 | 0.47 | -0.88 | 0.03 | -0.01 | 5/13/2026 | 7/27/2026 3:59:51 PM EST |
| 72.50 | 11.10 | 12.90 | 12.00 | % | 0.17 | 0 | 0 | 0.51 | -0.93 | 0.02 | -0.01 | 7/27/2026 3:59:51 PM EST | |||
| 75.00 | 13.00 | 15.80 | 14.40 | % | 0.19 | 0 | 0 | 0.63 | -0.96 | 0.01 | -0.01 | 7/27/2026 3:59:51 PM EST | |||
| 80.00 | 17.40 | 21.50 | 19.45 | % | 0.24 | 0 | 0 | 0.84 | -0.99 | 0.00 | 0.00 | 7/27/2026 3:59:51 PM EST | |||
| 85.00 | 22.40 | 26.30 | 24.35 | % | 0.29 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 7/27/2026 3:59:51 PM EST |