Options Chain for TYSON FOODS INC CL A (TSN) - $65.13 as of 9/6/2024 3:11:50 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 36.40 | 40.50 | % | 0 | 0 | 3.95 | 1.00 | 0.00 | 0.00 | 9/6/2024 4:00:01 PM EST | |||
| 30.00 | 33.90 | 38.00 | % | 0 | 0 | 3.55 | 1.00 | 0.00 | 0.00 | 9/6/2024 4:00:01 PM EST | |||
| 32.50 | 31.60 | 35.90 | % | 0 | 0 | 3.31 | 1.00 | 0.00 | -0.01 | 9/6/2024 4:00:01 PM EST | |||
| 35.00 | 29.10 | 33.40 | 19.06 | 0.00 | 0.00% | 0 | 0 | 3.02 | 1.00 | 0.00 | -0.01 | 3/7/2024 | 9/6/2024 4:00:01 PM EST |
| 37.50 | 26.60 | 30.90 | % | 0 | 0 | 2.76 | 1.00 | 0.00 | -0.01 | 9/6/2024 4:00:01 PM EST | |||
| 40.00 | 24.10 | 28.40 | 22.41 | 0.00 | 0.00% | 0 | 0 | 2.56 | 1.00 | 0.00 | -0.01 | 8/6/2024 | 9/6/2024 4:00:01 PM EST |
| 42.50 | 21.60 | 25.60 | 18.30 | 0.00 | 0.00% | 0 | 0 | 2.32 | 1.00 | 0.00 | -0.01 | 5/23/2024 | 9/6/2024 4:00:01 PM EST |
| 45.00 | 19.10 | 23.10 | 18.80 | 0.00 | 0.00% | 0 | 0 | 2.06 | 1.00 | 0.00 | -0.01 | 8/29/2024 | 9/6/2024 4:00:01 PM EST |
| 47.50 | 16.60 | 20.60 | 17.30 | 0.00 | 0.00% | 0 | 0 | 1.66 | 1.00 | 0.00 | -0.01 | 8/29/2024 | 9/6/2024 4:00:01 PM EST |
| 50.00 | 14.10 | 18.10 | 14.80 | 0.00 | 0.00% | 0 | 1 | 1.58 | 1.00 | 0.00 | -0.01 | 8/29/2024 | 9/6/2024 4:00:01 PM EST |
| 52.50 | 11.50 | 15.60 | 12.30 | 0.00 | 0.00% | 0 | 0 | 1.15 | 1.00 | 0.00 | -0.01 | 8/29/2024 | 9/6/2024 4:00:01 PM EST |
| 55.00 | 9.10 | 13.20 | 10.94 | +2.08 | +23.48% | 2 | 3 | 1.31 | 1.00 | 0.00 | -0.01 | 9/6/2024 | 9/6/2024 4:00:01 PM EST |
| 57.50 | 6.60 | 10.70 | 8.75 | -0.45 | -4.90% | 6 | 42 | 0.88 | 1.00 | 0.00 | -0.01 | 9/6/2024 | 9/6/2024 4:00:01 PM EST |
| 60.00 | 4.00 | 8.20 | 6.25 | +0.45 | +7.76% | 4 | 1,107 | 0.39 | 0.99 | 0.01 | -0.01 | 9/6/2024 | 9/6/2024 4:00:01 PM EST |
| 62.50 | 3.60 | 3.80 | 3.70 | +0.75 | +25.43% | 20 | 1,345 | 0.23 | 0.92 | 0.05 | -0.02 | 9/6/2024 | 9/6/2024 4:00:01 PM EST |
| 65.00 | 1.55 | 1.70 | 1.66 | +0.56 | +50.91% | 134 | 2,260 | 0.20 | 0.66 | 0.14 | -0.04 | 9/6/2024 | 9/6/2024 4:00:01 PM EST |
| 67.50 | 0.40 | 0.50 | 0.46 | +0.11 | +31.43% | 242 | 998 | 0.20 | 0.29 | 0.14 | -0.03 | 9/6/2024 | 9/6/2024 4:00:01 PM EST |
| 70.00 | 0.05 | 0.15 | 0.10 | +0.05 | +100.00% | 30 | 756 | 0.21 | 0.07 | 0.05 | -0.01 | 9/6/2024 | 9/6/2024 4:00:01 PM EST |
| 72.50 | 0.00 | 1.20 | 0.05 | % | 12 | 0 | 0.65 | 0.01 | 0.01 | 0.00 | 9/6/2024 | 9/6/2024 4:00:01 PM EST | |
| 75.00 | 0.00 | 0.05 | 0.03 | -0.02 | -40.00% | 2 | 35 | 0.34 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 4:00:01 PM EST |
| 80.00 | 0.00 | 0.85 | 0.05 | 0.00 | 0.00% | 0 | 201 | 0.88 | 0.00 | 0.00 | 0.00 | 8/6/2024 | 9/6/2024 4:00:01 PM EST |
| 85.00 | 0.00 | 0.65 | 0.05 | 0.00 | 0.00% | 0 | 34 | 0.99 | 0.00 | 0.00 | 0.00 | 8/6/2024 | 9/6/2024 4:00:01 PM EST |
| 90.00 | 0.00 | 0.30 | 0.03 | -0.02 | -40.00% | 3 | 15 | 0.96 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 4:00:01 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 7 | 1.91 | 0.00 | 0.00 | 0.00 | 7/10/2024 | 9/6/2024 4:00:01 PM EST |
| 30.00 | 0.00 | 1.00 | 0.20 | 0.00 | 0.00% | 0 | 10 | 2.96 | 0.00 | 0.00 | 0.00 | 1/23/2024 | 9/6/2024 4:00:01 PM EST |
| 32.50 | 0.00 | 2.15 | 0.10 | 0.00 | 0.00% | 0 | 15 | 3.38 | 0.00 | 0.00 | -0.01 | 3/22/2024 | 9/6/2024 4:00:01 PM EST |
| 35.00 | 0.00 | 2.15 | 0.10 | 0.00 | 0.00% | 0 | 5 | 3.10 | 0.00 | 0.00 | -0.01 | 7/11/2024 | 9/6/2024 4:00:01 PM EST |
| 37.50 | 0.00 | 2.15 | 0.11 | 0.00 | 0.00% | 0 | 8 | 2.83 | 0.00 | 0.00 | -0.01 | 8/1/2024 | 9/6/2024 4:00:01 PM EST |
| 40.00 | 0.00 | 0.60 | 0.03 | 0.00 | 0.00% | 0 | 46 | 1.79 | 0.00 | 0.00 | -0.01 | 8/13/2024 | 9/6/2024 4:00:01 PM EST |
| 42.50 | 0.00 | 0.50 | 0.09 | 0.00 | 0.00% | 0 | 78 | 1.54 | 0.00 | 0.00 | -0.01 | 8/13/2024 | 9/6/2024 4:00:01 PM EST |
| 45.00 | 0.00 | 1.00 | 0.11 | 0.00 | 0.00% | 0 | 113 | 1.65 | 0.00 | 0.00 | -0.01 | 8/16/2024 | 9/6/2024 4:00:01 PM EST |
| 47.50 | 0.00 | 2.15 | 0.05 | 0.00 | 0.00% | 0 | 660 | 1.91 | 0.00 | 0.00 | -0.01 | 8/20/2024 | 9/6/2024 4:00:01 PM EST |
| 50.00 | 0.00 | 0.40 | 0.06 | 0.00 | 0.00% | 0 | 131 | 1.01 | 0.00 | 0.00 | -0.01 | 8/30/2024 | 9/6/2024 4:00:01 PM EST |
| 52.50 | 0.00 | 0.15 | 0.06 | 0.00 | 0.00% | 0 | 305 | 0.70 | 0.00 | 0.00 | -0.01 | 9/3/2024 | 9/6/2024 4:00:01 PM EST |
| 55.00 | 0.00 | 0.10 | 0.05 | -0.04 | -44.45% | 60 | 476 | 0.53 | 0.00 | 0.00 | -0.01 | 9/6/2024 | 9/6/2024 4:00:01 PM EST |
| 57.50 | 0.05 | 0.10 | 0.10 | +0.02 | +25.00% | 2 | 493 | 0.40 | 0.00 | 0.00 | -0.01 | 9/6/2024 | 9/6/2024 4:00:01 PM EST |
| 60.00 | 0.05 | 0.15 | 0.10 | -0.01 | -9.10% | 13 | 598 | 0.31 | -0.01 | 0.01 | -0.01 | 9/6/2024 | 9/6/2024 4:00:01 PM EST |
| 62.50 | 0.15 | 0.20 | 0.30 | 0.00 | 0.00% | 0 | 635 | 0.24 | -0.08 | 0.05 | -0.02 | 9/5/2024 | 9/6/2024 4:00:01 PM EST |
| 65.00 | 0.55 | 0.65 | 0.60 | -0.26 | -30.24% | 42 | 749 | 0.20 | -0.34 | 0.14 | -0.04 | 9/6/2024 | 9/6/2024 4:00:01 PM EST |
| 67.50 | 0.90 | 4.00 | 2.00 | -0.85 | -29.83% | 2 | 26 | 0.33 | -0.71 | 0.14 | -0.03 | 9/6/2024 | 9/6/2024 4:00:01 PM EST |
| 70.00 | 2.30 | 6.00 | 6.43 | 0.00 | 0.00% | 0 | 3 | 0.44 | -0.93 | 0.05 | -0.01 | 8/27/2024 | 9/6/2024 4:00:01 PM EST |
| 72.50 | 4.50 | 8.60 | % | 0 | 0 | 0.83 | -0.99 | 0.01 | 0.00 | 9/6/2024 4:00:01 PM EST | |||
| 75.00 | 7.00 | 11.10 | 12.55 | 0.00 | 0.00% | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 8/22/2024 | 9/6/2024 4:00:01 PM EST |
| 80.00 | 12.00 | 16.00 | % | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:01 PM EST | |||
| 85.00 | 17.00 | 21.00 | % | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:01 PM EST | |||
| 90.00 | 22.00 | 26.00 | % | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:01 PM EST |