Options Chain for TYSON FOODS INC CL A (TSN) - $58.43 as of 7/2/2026 2:08:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 26.80 | 29.60 | 28.20 | 31.70 | 0.00 | 0.00% | 0.94 | 0 | 0 | 2.29 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 7/2/2026 4:00:03 PM EST |
| 32.50 | 24.30 | 27.10 | 25.70 | % | 0.79 | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:03 PM EST | |||
| 35.00 | 21.80 | 24.60 | 23.20 | % | 0.66 | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:03 PM EST | |||
| 37.50 | 19.40 | 22.00 | 20.70 | % | 0.55 | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:03 PM EST | |||
| 40.00 | 16.90 | 19.50 | 18.20 | % | 0.45 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:03 PM EST | |||
| 42.50 | 14.40 | 17.00 | 15.70 | % | 0.37 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:03 PM EST | |||
| 45.00 | 12.00 | 14.50 | 13.25 | % | 0.29 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:03 PM EST | |||
| 47.50 | 9.90 | 12.20 | 11.05 | 8.15 | 0.00 | 0.00% | 0.23 | 0 | 30 | 0.93 | 1.00 | 0.00 | 0.00 | 6/22/2026 | 7/2/2026 4:00:03 PM EST |
| 50.00 | 7.40 | 9.70 | 8.55 | % | 0.17 | 0 | 2 | 0.77 | 0.99 | 0.01 | -0.02 | 7/2/2026 4:00:03 PM EST | |||
| 52.50 | 4.50 | 7.20 | 5.85 | 6.15 | -5.85 | -48.75% | 0.11 | 1 | 5 | 0.60 | 0.96 | 0.02 | -0.03 | 7/2/2026 | 7/2/2026 4:00:03 PM EST |
| 55.00 | 2.55 | 4.40 | 3.48 | 2.80 | 0.00 | 0.00% | 0.06 | 0 | 153 | 0.33 | 0.89 | 0.05 | -0.04 | 6/30/2026 | 7/2/2026 4:00:03 PM EST |
| 57.50 | 1.55 | 2.55 | 2.05 | 2.05 | +0.35 | +20.59% | 0.04 | 13 | 758 | 0.34 | 0.72 | 0.11 | -0.05 | 7/2/2026 | 7/2/2026 4:00:03 PM EST |
| 60.00 | 0.75 | 1.10 | 0.93 | 0.75 | +0.15 | +25.00% | 0.02 | 78 | 1,524 | 0.23 | 0.40 | 0.13 | -0.05 | 7/2/2026 | 7/2/2026 4:00:03 PM EST |
| 62.50 | 0.10 | 0.25 | 0.18 | 0.19 | +0.04 | +26.67% | 0.00 | 2 | 960 | 0.23 | 0.16 | 0.08 | -0.03 | 7/2/2026 | 7/2/2026 4:00:03 PM EST |
| 65.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 524 | 0.26 | 0.04 | 0.03 | -0.01 | 6/30/2026 | 7/2/2026 4:00:03 PM EST |
| 67.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 209 | 0.35 | 0.01 | 0.01 | 0.00 | 6/23/2026 | 7/2/2026 4:00:03 PM EST |
| 70.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 3,644 | 0.42 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 7/2/2026 4:00:03 PM EST |
| 72.50 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 68 | 0.49 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 7/2/2026 4:00:03 PM EST |
| 75.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 634 | 0.71 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 7/2/2026 4:00:03 PM EST |
| 80.00 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 53 | 0.96 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 7/2/2026 4:00:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.74 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 7/2/2026 4:00:03 PM EST |
| 32.50 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 2.97 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:03 PM EST | |||
| 35.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 2.68 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:03 PM EST | |||
| 37.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:03 PM EST | |||
| 40.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 32 | 1.54 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 7/2/2026 4:00:03 PM EST |
| 42.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 36 | 1.35 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 7/2/2026 4:00:03 PM EST |
| 45.00 | 0.00 | 0.95 | 0.48 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 39 | 1.26 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 7/2/2026 4:00:03 PM EST |
| 47.50 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 44 | 1.00 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 7/2/2026 4:00:03 PM EST |
| 50.00 | 0.00 | 0.30 | 0.15 | 0.05 | -0.03 | -37.50% | 0.00 | 1 | 272 | 0.43 | -0.01 | 0.01 | -0.02 | 7/2/2026 | 7/2/2026 4:00:03 PM EST |
| 52.50 | 0.00 | 0.15 | 0.08 | 0.11 | -0.02 | -15.39% | 0.00 | 5 | 487 | 0.34 | -0.04 | 0.02 | -0.03 | 7/2/2026 | 7/2/2026 4:00:03 PM EST |
| 55.00 | 0.20 | 0.40 | 0.30 | 0.27 | -0.18 | -40.00% | 0.01 | 14 | 1,171 | 0.34 | -0.11 | 0.05 | -0.04 | 7/2/2026 | 7/2/2026 4:00:03 PM EST |
| 57.50 | 0.55 | 0.85 | 0.70 | 0.68 | -0.18 | -20.93% | 0.01 | 2 | 349 | 0.29 | -0.28 | 0.11 | -0.05 | 7/2/2026 | 7/2/2026 4:00:03 PM EST |
| 60.00 | 0.80 | 2.20 | 1.50 | 2.32 | 0.00 | 0.00% | 0.03 | 0 | 320 | 0.36 | -0.60 | 0.13 | -0.05 | 7/1/2026 | 7/2/2026 4:00:03 PM EST |
| 62.50 | 3.20 | 4.30 | 3.75 | 3.90 | 0.00 | 0.00% | 0.06 | 0 | 314 | 0.44 | -0.84 | 0.08 | -0.03 | 6/26/2026 | 7/2/2026 4:00:03 PM EST |
| 65.00 | 5.50 | 8.20 | 6.85 | 6.32 | 0.00 | 0.00% | 0.11 | 0 | 3 | 0.94 | -0.96 | 0.03 | -0.01 | 6/26/2026 | 7/2/2026 4:00:03 PM EST |
| 67.50 | 7.90 | 10.70 | 9.30 | 5.00 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.09 | -0.99 | 0.01 | 0.00 | 5/28/2026 | 7/2/2026 4:00:03 PM EST |
| 70.00 | 10.60 | 12.40 | 11.50 | 13.85 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 6/18/2026 | 7/2/2026 4:00:03 PM EST |
| 72.50 | 12.70 | 15.60 | 14.15 | 16.45 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 6/18/2026 | 7/2/2026 4:00:03 PM EST |
| 75.00 | 15.80 | 18.20 | 17.00 | % | 0.23 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 7/2/2026 4:00:03 PM EST | |||
| 80.00 | 20.50 | 23.20 | 21.85 | % | 0.27 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 7/2/2026 4:00:03 PM EST |