Options Chain for TYSON FOODS INC CL A (TSN) - $52.30 as of 10/9/2026 7:49:15 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 18.90 | 21.20 | 20.05 | 23.15 | 0.00 | 0.00% | 0.62 | 0 | 0 | 2.36 | 1.00 | 0.00 | 0.00 | 8/31/2026 | 10/9/2026 3:59:56 PM EST |
| 35.00 | 16.40 | 18.70 | 17.55 | % | 0.50 | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 10/9/2026 3:59:56 PM EST | |||
| 37.50 | 13.90 | 16.10 | 15.00 | % | 0.40 | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 10/9/2026 3:59:56 PM EST | |||
| 40.00 | 11.80 | 13.70 | 12.75 | % | 0.32 | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 10/9/2026 3:59:56 PM EST | |||
| 42.50 | 9.40 | 11.10 | 10.25 | % | 0.24 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 10/9/2026 3:59:56 PM EST | |||
| 45.00 | 6.90 | 8.60 | 7.75 | % | 0.17 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 10/9/2026 3:59:56 PM EST | |||
| 47.50 | 5.10 | 6.10 | 5.60 | 3.20 | 0.00 | 0.00% | 0.12 | 0 | 19 | 0.70 | 1.00 | 0.00 | 0.00 | 10/1/2026 | 10/9/2026 3:59:56 PM EST |
| 50.00 | 2.00 | 4.00 | 3.00 | 2.34 | 0.00 | 0.00% | 0.06 | 0 | 173 | 0.67 | 0.99 | 0.05 | 0.00 | 10/5/2026 | 10/9/2026 3:59:56 PM EST |
| 52.50 | 0.90 | 1.35 | 1.13 | 1.02 | +0.53 | +108.17% | 0.02 | 4 | 731 | 0.19 | 0.72 | 0.22 | -0.03 | 10/9/2026 | 10/9/2026 3:59:56 PM EST |
| 55.00 | 0.10 | 0.15 | 0.13 | 0.15 | +0.08 | +114.29% | 0.00 | 65 | 810 | 0.21 | 0.15 | 0.15 | -0.02 | 10/9/2026 | 10/9/2026 3:59:56 PM EST |
| 57.50 | 0.00 | 0.05 | 0.03 | 0.05 | +0.02 | +66.67% | 0.00 | 12 | 523 | 0.33 | 0.00 | 0.01 | 0.00 | 10/9/2026 | 10/9/2026 3:59:56 PM EST |
| 60.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.04 | -80.00% | 0.00 | 6 | 1,066 | 0.47 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:56 PM EST |
| 62.50 | 0.00 | 0.10 | 0.05 | 0.03 | -0.92 | -96.85% | 0.00 | 3 | 123 | 0.68 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:56 PM EST |
| 65.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 200 | 0.81 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/9/2026 3:59:56 PM EST |
| 67.50 | 0.00 | 0.20 | 0.10 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 65 | 1.06 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 10/9/2026 3:59:56 PM EST |
| 70.00 | 0.00 | 1.05 | 0.53 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 114 | 1.80 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 3:59:56 PM EST |
| 72.50 | 0.00 | 1.05 | 0.53 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 144 | 1.94 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 10/9/2026 3:59:56 PM EST |
| 75.00 | 0.00 | 1.05 | 0.53 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 37 | 2.08 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 10/9/2026 3:59:56 PM EST |
| 80.00 | 0.00 | 1.05 | 0.53 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 55 | 2.34 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 10/9/2026 3:59:56 PM EST |
| 85.00 | 0.00 | 1.05 | 0.53 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.57 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 10/9/2026 3:59:56 PM EST |
| 90.00 | 0.00 | 1.05 | 0.53 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.78 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 10/9/2026 3:59:56 PM EST |
| 95.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 2.22 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 0.00 | 0.10 | 0.05 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.83 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 10/9/2026 3:59:56 PM EST |
| 35.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:56 PM EST | |||
| 37.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 18 | 1.36 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 10/9/2026 3:59:56 PM EST |
| 40.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 115 | 1.02 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 10/9/2026 3:59:56 PM EST |
| 42.50 | 0.00 | 1.05 | 0.53 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 25 | 0.83 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 10/9/2026 3:59:56 PM EST |
| 45.00 | 0.00 | 1.05 | 0.53 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 157 | 0.65 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/9/2026 3:59:56 PM EST |
| 47.50 | 0.00 | 0.05 | 0.03 | 0.05 | -0.03 | -37.50% | 0.00 | 8 | 328 | 0.47 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:56 PM EST |
| 50.00 | 0.05 | 0.10 | 0.08 | 0.07 | -0.03 | -30.00% | 0.00 | 20 | 1,540 | 0.32 | -0.01 | 0.05 | 0.00 | 10/9/2026 | 10/9/2026 3:59:56 PM EST |
| 52.50 | 0.25 | 0.45 | 0.35 | 0.45 | -0.35 | -43.75% | 0.01 | 20 | 275 | 0.24 | -0.28 | 0.22 | -0.03 | 10/9/2026 | 10/9/2026 3:59:56 PM EST |
| 55.00 | 1.55 | 1.95 | 1.75 | 2.30 | -0.33 | -12.55% | 0.03 | 7 | 216 | 0.28 | -0.85 | 0.15 | -0.02 | 10/9/2026 | 10/9/2026 3:59:56 PM EST |
| 57.50 | 3.80 | 6.20 | 5.00 | 6.40 | 0.00 | 0.00% | 0.09 | 0 | 4 | 1.22 | -1.00 | 0.01 | 0.00 | 9/25/2026 | 10/9/2026 3:59:56 PM EST |
| 60.00 | 6.30 | 8.70 | 7.50 | 4.10 | 0.00 | 0.00% | 0.12 | 0 | 5 | 1.47 | -1.00 | 0.00 | 0.00 | 9/2/2026 | 10/9/2026 3:59:56 PM EST |
| 62.50 | 8.80 | 10.90 | 9.85 | 9.70 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 9/3/2026 | 10/9/2026 3:59:56 PM EST |
| 65.00 | 11.40 | 13.70 | 12.55 | 3.98 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 5/14/2026 | 10/9/2026 3:59:56 PM EST |
| 67.50 | 13.70 | 16.20 | 14.95 | 5.08 | 0.00 | 0.00% | 0.22 | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 5/18/2026 | 10/9/2026 3:59:56 PM EST |
| 70.00 | 16.20 | 18.70 | 17.45 | 12.11 | 0.00 | 0.00% | 0.25 | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 7/2/2026 | 10/9/2026 3:59:56 PM EST |
| 72.50 | 18.90 | 21.20 | 20.05 | % | 0.28 | 0 | 0 | 2.42 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:56 PM EST | |||
| 75.00 | 21.20 | 23.70 | 22.45 | % | 0.30 | 0 | 0 | 2.58 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:56 PM EST | |||
| 80.00 | 26.20 | 28.70 | 27.45 | % | 0.34 | 0 | 0 | 2.86 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:56 PM EST | |||
| 85.00 | 31.20 | 33.70 | 32.45 | % | 0.38 | 0 | 0 | 3.11 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:56 PM EST | |||
| 90.00 | 36.20 | 38.70 | 37.45 | 25.00 | 0.00 | 0.00% | 0.42 | 0 | 0 | 3.34 | -1.00 | 0.00 | 0.00 | 4/23/2026 | 10/9/2026 3:59:56 PM EST |
| 95.00 | 41.20 | 43.70 | 42.45 | % | 0.45 | 0 | 0 | 3.56 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:56 PM EST |