Options Chain for TYSON FOODS INC CL A (TSN) - $63.25 as of 11/20/2024 8:48:44 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 33.80 | 37.80 | 34.70 | 0.00 | 0.00% | 0 | 1 | 2.74 | 1.00 | 0.00 | 0.00 | 8/5/2024 | 11/20/2024 3:59:55 PM EST |
| 30.00 | 31.00 | 35.30 | % | 0 | 0 | 2.50 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 32.50 | 28.80 | 32.80 | 31.60 | 0.00 | 0.00% | 0 | 5 | 2.28 | 1.00 | 0.00 | 0.00 | 8/27/2024 | 11/20/2024 3:59:55 PM EST |
| 35.00 | 26.30 | 30.30 | % | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 37.50 | 23.80 | 27.80 | % | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 40.00 | 21.80 | 25.90 | 19.00 | 0.00 | 0.00% | 0 | 4 | 1.65 | 1.00 | 0.00 | 0.00 | 5/28/2024 | 11/20/2024 3:59:55 PM EST |
| 42.50 | 20.50 | 22.70 | % | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 45.00 | 17.90 | 20.10 | 18.80 | 0.00 | 0.00% | 0 | 4 | 1.34 | 1.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 3:59:55 PM EST |
| 47.50 | 15.70 | 15.90 | 11.57 | 0.00 | 0.00% | 0 | 222 | 0.67 | 1.00 | 0.00 | 0.00 | 11/1/2024 | 11/20/2024 3:59:55 PM EST |
| 50.00 | 13.10 | 13.60 | 12.55 | 0.00 | 0.00% | 0 | 40 | 0.66 | 1.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:55 PM EST |
| 52.50 | 10.70 | 10.90 | 12.10 | 0.00 | 0.00% | 0 | 145 | 0.48 | 1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:55 PM EST |
| 55.00 | 8.20 | 8.40 | 8.40 | -0.60 | -6.67% | 2 | 365 | 0.38 | 0.98 | 0.02 | 0.00 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 57.50 | 5.70 | 6.00 | 5.72 | 0.00 | 0.00% | 0 | 363 | 0.26 | 0.91 | 0.04 | -0.01 | 11/19/2024 | 11/20/2024 3:59:55 PM EST |
| 60.00 | 3.50 | 3.70 | 3.55 | -0.35 | -8.98% | 5 | 2,249 | 0.23 | 0.79 | 0.08 | -0.02 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 62.50 | 1.75 | 1.90 | 1.80 | +0.07 | +4.05% | 49 | 672 | 0.22 | 0.57 | 0.11 | -0.02 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 65.00 | 0.70 | 0.85 | 0.75 | +0.02 | +2.74% | 28 | 1,365 | 0.21 | 0.31 | 0.09 | -0.02 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 67.50 | 0.20 | 0.30 | 0.29 | -0.01 | -3.34% | 6 | 967 | 0.21 | 0.14 | 0.06 | -0.01 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 70.00 | 0.05 | 0.20 | 0.11 | +0.01 | +10.00% | 8 | 1,077 | 0.23 | 0.05 | 0.03 | -0.01 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 72.50 | 0.00 | 0.10 | 0.12 | 0.00 | 0.00% | 0 | 70 | 0.29 | 0.01 | 0.01 | 0.00 | 11/15/2024 | 11/20/2024 3:59:55 PM EST |
| 75.00 | 0.00 | 0.05 | 0.08 | 0.00 | 0.00% | 0 | 78 | 0.30 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:55 PM EST |
| 80.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 95 | 0.40 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 3:59:55 PM EST |
| 85.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 17 | 0.80 | 0.00 | 0.00 | 0.00 | 9/4/2024 | 11/20/2024 3:59:55 PM EST |
| 90.00 | 0.00 | 0.25 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 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 | 0.75 | 0.11 | 0.00 | 0.00% | 0 | 1 | 1.99 | 0.00 | 0.00 | 0.00 | 8/26/2024 | 11/20/2024 3:59:55 PM EST |
| 30.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 3 | 1.81 | 0.00 | 0.00 | 0.00 | 10/18/2024 | 11/20/2024 3:59:55 PM EST |
| 32.50 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 3 | 1.64 | 0.00 | 0.00 | 0.00 | 10/18/2024 | 11/20/2024 3:59:55 PM EST |
| 35.00 | 0.00 | 0.75 | 0.31 | 0.00 | 0.00% | 0 | 2 | 1.49 | 0.00 | 0.00 | 0.00 | 3/19/2024 | 11/20/2024 3:59:55 PM EST |
| 37.50 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 7 | 1.34 | 0.00 | 0.00 | 0.00 | 10/18/2024 | 11/20/2024 3:59:55 PM EST |
| 40.00 | 0.00 | 0.75 | 0.18 | 0.00 | 0.00% | 0 | 212 | 1.20 | 0.00 | 0.00 | 0.00 | 10/15/2024 | 11/20/2024 3:59:55 PM EST |
| 42.50 | 0.00 | 0.60 | 0.12 | 0.00 | 0.00% | 0 | 50 | 1.01 | 0.00 | 0.00 | 0.00 | 10/21/2024 | 11/20/2024 3:59:55 PM EST |
| 45.00 | 0.00 | 0.30 | 0.05 | 0.00 | 0.00% | 0 | 70 | 0.76 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:55 PM EST |
| 47.50 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 124 | 0.83 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:55 PM EST |
| 50.00 | 0.05 | 0.10 | 0.10 | 0.00 | 0.00% | 10 | 144 | 0.42 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 52.50 | 0.05 | 0.10 | 0.07 | -0.03 | -30.00% | 201 | 235 | 0.35 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 55.00 | 0.10 | 0.15 | 0.12 | -0.01 | -7.70% | 9 | 1,692 | 0.30 | -0.02 | 0.02 | 0.00 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 57.50 | 0.15 | 0.25 | 0.26 | +0.04 | +18.19% | 2 | 1,562 | 0.25 | -0.09 | 0.04 | -0.01 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 60.00 | 0.50 | 0.60 | 0.55 | -0.05 | -8.34% | 2 | 1,091 | 0.23 | -0.21 | 0.08 | -0.02 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 62.50 | 1.25 | 1.35 | 1.35 | -0.15 | -10.00% | 34 | 326 | 0.21 | -0.43 | 0.11 | -0.02 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 65.00 | 2.70 | 2.85 | 2.80 | +0.20 | +7.70% | 31 | 230 | 0.22 | -0.69 | 0.09 | -0.02 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 67.50 | 4.70 | 5.00 | 4.48 | 0.00 | 0.00% | 0 | 105 | 0.23 | -0.86 | 0.06 | -0.01 | 11/19/2024 | 11/20/2024 3:59:55 PM EST |
| 70.00 | 6.80 | 9.00 | 8.80 | 0.00 | 0.00% | 0 | 15 | 0.62 | -0.95 | 0.03 | -0.01 | 11/13/2024 | 11/20/2024 3:59:55 PM EST |
| 72.50 | 7.60 | 9.80 | 9.30 | 0.00 | 0.00% | 0 | 11 | 0.35 | -0.99 | 0.01 | 0.00 | 11/12/2024 | 11/20/2024 3:59:55 PM EST |
| 75.00 | 11.70 | 13.30 | 11.80 | 0.00 | 0.00% | 0 | 14 | 0.68 | -1.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 3:59:55 PM EST |
| 80.00 | 15.60 | 18.90 | 16.80 | 0.00 | 0.00% | 0 | 112 | 0.56 | -1.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 3:59:55 PM EST |
| 85.00 | 20.20 | 22.80 | % | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 90.00 | 25.10 | 29.10 | % | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST |