Options Chain for TYSON FOODS INC CL A (TSN) - $60.61 as of 4/23/2024 9:56:46 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 24.10 | 28.00 | % | 0 | 0 | 3.87 | 1.00 | 0.00 | -0.02 | 4/23/2024 9:58:53 AM EST | |||
| 40.00 | 19.40 | 22.30 | % | 0 | 0 | 3.73 | 1.00 | 0.00 | -0.02 | 4/23/2024 9:58:53 AM EST | |||
| 41.00 | 18.20 | 21.50 | % | 0 | 0 | 4.06 | 1.00 | 0.00 | -0.02 | 4/23/2024 9:58:53 AM EST | |||
| 42.00 | 18.10 | 19.10 | % | 0 | 0 | 4.14 | 1.00 | 0.00 | -0.02 | 4/23/2024 9:58:53 AM EST | |||
| 43.00 | 16.30 | 19.70 | % | 0 | 0 | 3.87 | 1.00 | 0.00 | -0.02 | 4/23/2024 9:58:53 AM EST | |||
| 44.00 | 16.20 | 18.40 | % | 0 | 0 | 2.96 | 1.00 | 0.00 | -0.02 | 4/23/2024 9:58:53 AM EST | |||
| 45.00 | 14.30 | 17.80 | % | 0 | 0 | 3.27 | 1.00 | 0.00 | -0.02 | 4/23/2024 9:58:53 AM EST | |||
| 46.00 | 14.30 | 15.60 | % | 0 | 0 | 2.84 | 1.00 | 0.00 | -0.02 | 4/23/2024 9:58:53 AM EST | |||
| 47.00 | 12.70 | 14.10 | % | 0 | 0 | 3.09 | 1.00 | 0.00 | -0.02 | 4/23/2024 9:58:53 AM EST | |||
| 48.00 | 12.90 | 14.10 | % | 0 | 0 | 2.61 | 1.00 | 0.00 | -0.02 | 4/23/2024 9:58:53 AM EST | |||
| 49.00 | 11.90 | 12.30 | % | 0 | 0 | 2.61 | 1.00 | 0.00 | -0.02 | 4/23/2024 9:58:53 AM EST | |||
| 50.00 | 10.90 | 12.50 | 9.54 | 0.00 | 0.00% | 0 | 1 | 2.44 | 1.00 | 0.00 | -0.02 | 4/8/2024 | 4/23/2024 9:58:53 AM EST |
| 51.00 | 9.90 | 10.20 | 7.85 | 0.00 | 0.00% | 0 | 10 | 2.28 | 1.00 | 0.00 | -0.02 | 4/19/2024 | 4/23/2024 9:58:53 AM EST |
| 52.00 | 8.90 | 9.90 | % | 0 | 0 | 2.19 | 1.00 | 0.00 | -0.02 | 4/23/2024 9:58:53 AM EST | |||
| 53.00 | 7.90 | 8.60 | 5.66 | 0.00 | 0.00% | 0 | 25 | 2.16 | 1.00 | 0.00 | -0.02 | 4/16/2024 | 4/23/2024 9:58:53 AM EST |
| 54.00 | 6.90 | 7.20 | 2.25 | 0.00 | 0.00% | 0 | 1 | 1.93 | 1.00 | 0.00 | -0.02 | 3/7/2024 | 4/23/2024 9:58:53 AM EST |
| 55.00 | 5.90 | 7.30 | 5.50 | +2.36 | +75.16% | 1 | 66 | 1.65 | 1.00 | 0.00 | -0.03 | 4/23/2024 | 4/23/2024 9:58:53 AM EST |
| 56.00 | 4.90 | 6.20 | 2.55 | 0.00 | 0.00% | 0 | 19 | 1.60 | 1.00 | 0.00 | -0.03 | 4/16/2024 | 4/23/2024 9:58:53 AM EST |
| 57.00 | 3.90 | 4.20 | 4.30 | 0.00 | 0.00% | 0 | 77 | 1.28 | 1.00 | 0.00 | -0.03 | 4/22/2024 | 4/23/2024 9:58:53 AM EST |
| 58.00 | 2.95 | 3.20 | 3.03 | +0.37 | +13.91% | 1 | 32 | 1.01 | 0.99 | 0.01 | -0.03 | 4/23/2024 | 4/23/2024 9:58:53 AM EST |
| 59.00 | 2.00 | 2.15 | 1.85 | 0.00 | 0.00% | 0 | 156 | 0.75 | 0.95 | 0.07 | -0.05 | 4/22/2024 | 4/23/2024 9:58:53 AM EST |
| 60.00 | 1.10 | 1.25 | 1.18 | +0.13 | +12.39% | 2 | 224 | 0.20 | 0.82 | 0.20 | -0.07 | 4/23/2024 | 4/23/2024 9:58:53 AM EST |
| 61.00 | 0.45 | 0.50 | 0.50 | +0.13 | +35.14% | 131 | 155 | 0.20 | 0.56 | 0.33 | -0.09 | 4/23/2024 | 4/23/2024 9:58:53 AM EST |
| 62.00 | 0.10 | 0.15 | 0.08 | 0.00 | 0.00% | 0 | 56 | 0.21 | 0.25 | 0.27 | -0.06 | 4/22/2024 | 4/23/2024 9:58:53 AM EST |
| 63.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 2 | 13 | 0.22 | 0.06 | 0.11 | -0.02 | 4/23/2024 | 4/23/2024 9:58:53 AM EST |
| 64.00 | 0.00 | 0.05 | 0.13 | 0.00 | 0.00% | 0 | 2 | 0.31 | 0.01 | 0.02 | 0.00 | 3/27/2024 | 4/23/2024 9:58:53 AM EST |
| 65.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 11 | 0.90 | 0.00 | 0.00 | 0.00 | 3/28/2024 | 4/23/2024 9:58:53 AM EST |
| 66.00 | 0.00 | 0.75 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 4/23/2024 9:58:53 AM EST | |||
| 67.00 | 0.00 | 0.05 | % | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 4/23/2024 9:58:53 AM EST | |||
| 68.00 | 0.00 | 0.05 | % | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 4/23/2024 9:58:53 AM EST | |||
| 69.00 | 0.00 | 0.05 | 0.75 | 0.00 | 0.00% | 0 | 2 | 0.68 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/23/2024 9:58:53 AM EST |
| 70.00 | 0.00 | 0.05 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 4/23/2024 9:58:53 AM EST | |||
| 71.00 | 0.00 | 0.05 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 4/23/2024 9:58:53 AM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.75 | % | 0 | 0 | 4.35 | 0.00 | 0.00 | -0.02 | 4/23/2024 9:58:53 AM EST | |||
| 40.00 | 0.00 | 0.75 | 0.07 | 0.00 | 0.00% | 0 | 1 | 3.49 | 0.00 | 0.00 | -0.02 | 3/18/2024 | 4/23/2024 9:58:53 AM EST |
| 41.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 4 | 3.33 | 0.00 | 0.00 | -0.02 | 3/19/2024 | 4/23/2024 9:58:53 AM EST |
| 42.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 10 | 1.86 | 0.00 | 0.00 | -0.02 | 3/18/2024 | 4/23/2024 9:58:53 AM EST |
| 43.00 | 0.00 | 0.05 | % | 0 | 0 | 1.76 | 0.00 | 0.00 | -0.02 | 4/23/2024 9:58:53 AM EST | |||
| 44.00 | 0.00 | 0.05 | % | 0 | 0 | 1.66 | 0.00 | 0.00 | -0.02 | 4/23/2024 9:58:53 AM EST | |||
| 45.00 | 0.00 | 0.05 | 0.15 | 0.00 | 0.00% | 0 | 5 | 1.56 | 0.00 | 0.00 | -0.02 | 3/18/2024 | 4/23/2024 9:58:53 AM EST |
| 46.00 | 0.00 | 0.05 | % | 0 | 0 | 1.46 | 0.00 | 0.00 | -0.02 | 4/23/2024 9:58:53 AM EST | |||
| 47.00 | 0.00 | 0.05 | 0.15 | 0.00 | 0.00% | 0 | 1 | 1.36 | 0.00 | 0.00 | -0.02 | 3/19/2024 | 4/23/2024 9:58:53 AM EST |
| 48.00 | 0.00 | 0.05 | 0.15 | 0.00 | 0.00% | 0 | 2 | 1.27 | 0.00 | 0.00 | -0.02 | 3/18/2024 | 4/23/2024 9:58:53 AM EST |
| 49.00 | 0.00 | 0.05 | 0.15 | 0.00 | 0.00% | 0 | 555 | 1.17 | 0.00 | 0.00 | -0.02 | 3/22/2024 | 4/23/2024 9:58:53 AM EST |
| 50.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 56 | 1.08 | 0.00 | 0.00 | -0.02 | 3/20/2024 | 4/23/2024 9:58:53 AM EST |
| 51.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 30 | 0.99 | 0.00 | 0.00 | -0.02 | 4/12/2024 | 4/23/2024 9:58:53 AM EST |
| 52.00 | 0.00 | 0.05 | 0.07 | 0.00 | 0.00% | 0 | 13 | 0.90 | 0.00 | 0.00 | -0.02 | 3/26/2024 | 4/23/2024 9:58:53 AM EST |
| 53.00 | 0.00 | 0.50 | 0.15 | 0.00 | 0.00% | 0 | 103 | 1.38 | 0.00 | 0.00 | -0.02 | 4/4/2024 | 4/23/2024 9:58:53 AM EST |
| 54.00 | 0.00 | 0.75 | 0.09 | 0.00 | 0.00% | 0 | 8 | 1.44 | 0.00 | 0.00 | -0.02 | 4/15/2024 | 4/23/2024 9:58:53 AM EST |
| 55.00 | 0.00 | 0.75 | 0.04 | 0.00 | 0.00% | 0 | 51 | 1.29 | 0.00 | 0.00 | -0.03 | 4/22/2024 | 4/23/2024 9:58:53 AM EST |
| 56.00 | 0.00 | 0.05 | 0.25 | 0.00 | 0.00% | 0 | 89 | 0.54 | 0.00 | 0.00 | -0.03 | 4/10/2024 | 4/23/2024 9:58:53 AM EST |
| 57.00 | 0.00 | 0.05 | 0.07 | 0.00 | 0.00% | 0 | 72 | 0.45 | 0.00 | 0.00 | -0.03 | 4/22/2024 | 4/23/2024 9:58:53 AM EST |
| 58.00 | 0.00 | 0.05 | 0.15 | 0.00 | 0.00% | 0 | 299 | 0.36 | -0.01 | 0.01 | -0.03 | 4/19/2024 | 4/23/2024 9:58:53 AM EST |
| 59.00 | 0.00 | 0.10 | 0.07 | -0.08 | -53.34% | 10 | 111 | 0.27 | -0.05 | 0.07 | -0.05 | 4/23/2024 | 4/23/2024 9:58:53 AM EST |
| 60.00 | 0.10 | 0.20 | 0.21 | 0.00 | 0.00% | 0 | 88 | 0.22 | -0.18 | 0.20 | -0.07 | 4/22/2024 | 4/23/2024 9:58:53 AM EST |
| 61.00 | 0.45 | 0.50 | 0.40 | -0.20 | -33.34% | 2 | 14 | 0.21 | -0.44 | 0.33 | -0.09 | 4/23/2024 | 4/23/2024 9:58:53 AM EST |
| 62.00 | 1.05 | 1.20 | % | 0 | 0 | 0.21 | -0.75 | 0.27 | -0.06 | 4/23/2024 9:58:53 AM EST | |||
| 63.00 | 1.95 | 2.15 | % | 0 | 0 | 1.06 | -0.94 | 0.11 | -0.02 | 4/23/2024 9:58:53 AM EST | |||
| 64.00 | 2.25 | 3.10 | % | 0 | 0 | 1.08 | -0.99 | 0.02 | 0.00 | 4/23/2024 9:58:53 AM EST | |||
| 65.00 | 3.90 | 4.10 | % | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 4/23/2024 9:58:53 AM EST | |||
| 66.00 | 4.90 | 6.20 | % | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 4/23/2024 9:58:53 AM EST | |||
| 67.00 | 5.90 | 6.20 | % | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 4/23/2024 9:58:53 AM EST | |||
| 68.00 | 6.90 | 7.20 | % | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 4/23/2024 9:58:53 AM EST | |||
| 69.00 | 7.90 | 8.10 | % | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 4/23/2024 9:58:53 AM EST | |||
| 70.00 | 8.90 | 9.10 | % | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 4/23/2024 9:58:53 AM EST | |||
| 71.00 | 9.90 | 10.20 | % | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 4/23/2024 9:58:53 AM EST |