Options Chain for TYSON FOODS INC CL A (TSN) - $55.75 as of 7/8/2025 6:50:39 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 | 23.70 | 27.90 | 25.80 | % | 0.86 | 0 | 0 | 3.76 | 1.00 | 0.00 | 0.00 | 7/8/2025 3:59:56 PM EST | |||
| 32.50 | 21.30 | 25.40 | 23.35 | % | 0.72 | 0 | 0 | 3.38 | 1.00 | 0.00 | 0.00 | 7/8/2025 3:59:56 PM EST | |||
| 35.00 | 18.80 | 22.90 | 20.85 | % | 0.60 | 0 | 0 | 3.03 | 1.00 | 0.00 | 0.00 | 7/8/2025 3:59:56 PM EST | |||
| 37.50 | 16.20 | 20.40 | 18.30 | % | 0.49 | 0 | 0 | 2.70 | 1.00 | 0.00 | 0.00 | 7/8/2025 3:59:56 PM EST | |||
| 40.00 | 13.90 | 17.90 | 15.90 | % | 0.40 | 0 | 0 | 2.39 | 1.00 | 0.00 | 0.00 | 7/8/2025 3:59:56 PM EST | |||
| 42.50 | 11.40 | 15.40 | 13.40 | % | 0.32 | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 7/8/2025 3:59:56 PM EST | |||
| 45.00 | 8.80 | 12.90 | 10.85 | % | 0.24 | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 7/8/2025 3:59:56 PM EST | |||
| 47.50 | 6.40 | 10.30 | 8.35 | 8.20 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 2/5/2025 | 7/8/2025 3:59:56 PM EST |
| 50.00 | 4.00 | 7.80 | 5.90 | 5.80 | 0.00 | 0.00% | 0.12 | 0 | 62 | 1.22 | 1.00 | 0.00 | 0.00 | 6/30/2025 | 7/8/2025 3:59:56 PM EST |
| 52.50 | 2.20 | 5.20 | 3.70 | 4.00 | +0.50 | +14.29% | 0.07 | 1 | 66 | 0.91 | 0.92 | 0.06 | -0.02 | 7/8/2025 | 7/8/2025 3:59:56 PM EST |
| 55.00 | 1.15 | 1.30 | 1.23 | 1.35 | +0.10 | +8.00% | 0.02 | 47 | 1,420 | 0.21 | 0.66 | 0.18 | -0.04 | 7/8/2025 | 7/8/2025 3:59:56 PM EST |
| 57.50 | 0.15 | 0.20 | 0.18 | 0.15 | -0.05 | -25.00% | 0.00 | 483 | 2,057 | 0.20 | 0.18 | 0.15 | -0.03 | 7/8/2025 | 7/8/2025 3:59:56 PM EST |
| 60.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.06 | -54.55% | 0.00 | 42 | 2,291 | 0.26 | 0.01 | 0.02 | 0.00 | 7/8/2025 | 7/8/2025 3:59:56 PM EST |
| 62.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2,379 | 0.37 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/8/2025 3:59:56 PM EST |
| 65.00 | 0.00 | 0.05 | 0.03 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 177 | 0.48 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/8/2025 3:59:56 PM EST |
| 67.50 | 0.00 | 0.05 | 0.03 | 0.03 | -0.01 | -25.00% | 0.00 | 1 | 159 | 0.57 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 3:59:56 PM EST |
| 70.00 | 0.00 | 1.00 | 0.50 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 1,217 | 1.29 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/8/2025 3:59:56 PM EST |
| 72.50 | 0.00 | 2.15 | 1.08 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 185 | 1.86 | 0.00 | 0.00 | 0.00 | 6/4/2025 | 7/8/2025 3:59:56 PM EST |
| 75.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 112 | 1.99 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 7/8/2025 3:59:56 PM EST |
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.23 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:56 PM EST | |||
| 85.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.12 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 7/8/2025 3:59:56 PM EST |
| 90.00 | 0.00 | 1.50 | 0.75 | % | 0.01 | 0 | 0 | 2.38 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:56 PM EST | |||
| 95.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 2.29 | 0.00 | 0.00 | 0.00 | 7/8/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:56 PM EST | |||
| 32.50 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 3.43 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:56 PM EST | |||
| 35.00 | 0.00 | 2.15 | 1.08 | 0.02 | 0.00 | 0.00% | 0.03 | 0 | 5 | 3.08 | 0.00 | 0.00 | 0.00 | 6/4/2025 | 7/8/2025 3:59:56 PM EST |
| 37.50 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 8 | 2.75 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 7/8/2025 3:59:56 PM EST |
| 40.00 | 0.00 | 0.10 | 0.05 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 29 | 1.08 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 7/8/2025 3:59:56 PM EST |
| 42.50 | 0.00 | 0.05 | 0.03 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.81 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 7/8/2025 3:59:56 PM EST |
| 45.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.66 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 7/8/2025 3:59:56 PM EST |
| 47.50 | 0.00 | 2.15 | 1.08 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 64 | 1.57 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 7/8/2025 3:59:56 PM EST |
| 50.00 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 2,464 | 0.43 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 7/8/2025 3:59:56 PM EST |
| 52.50 | 0.05 | 0.15 | 0.10 | 0.05 | -0.02 | -28.58% | 0.00 | 6 | 1,224 | 0.27 | -0.08 | 0.06 | -0.02 | 7/8/2025 | 7/8/2025 3:59:56 PM EST |
| 55.00 | 0.30 | 0.45 | 0.38 | 0.45 | -0.05 | -10.00% | 0.01 | 43 | 1,615 | 0.19 | -0.34 | 0.18 | -0.04 | 7/8/2025 | 7/8/2025 3:59:56 PM EST |
| 57.50 | 1.75 | 2.10 | 1.93 | 2.05 | 0.00 | 0.00% | 0.03 | 0 | 404 | 0.20 | -0.82 | 0.15 | -0.03 | 7/7/2025 | 7/8/2025 3:59:56 PM EST |
| 60.00 | 2.25 | 6.20 | 4.23 | 3.00 | 0.00 | 0.00% | 0.07 | 0 | 16 | 0.99 | -0.99 | 0.02 | 0.00 | 7/7/2025 | 7/8/2025 3:59:56 PM EST |
| 62.50 | 4.80 | 8.70 | 6.75 | 6.96 | 0.00 | 0.00% | 0.11 | 0 | 4 | 1.19 | -1.00 | 0.00 | 0.00 | 6/10/2025 | 7/8/2025 3:59:56 PM EST |
| 65.00 | 7.30 | 11.20 | 9.25 | 9.95 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 5/23/2025 | 7/8/2025 3:59:56 PM EST |
| 67.50 | 9.80 | 13.70 | 11.75 | % | 0.17 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 7/8/2025 3:59:56 PM EST | |||
| 70.00 | 12.30 | 16.20 | 14.25 | % | 0.20 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 7/8/2025 3:59:56 PM EST | |||
| 72.50 | 14.80 | 18.80 | 16.80 | % | 0.23 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 7/8/2025 3:59:56 PM EST | |||
| 75.00 | 17.30 | 21.30 | 19.30 | % | 0.26 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 7/8/2025 3:59:56 PM EST | |||
| 80.00 | 22.30 | 26.30 | 24.30 | % | 0.30 | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 7/8/2025 3:59:56 PM EST | |||
| 85.00 | 27.30 | 31.30 | 29.30 | % | 0.34 | 0 | 0 | 2.47 | -1.00 | 0.00 | 0.00 | 7/8/2025 3:59:56 PM EST | |||
| 90.00 | 32.30 | 36.30 | 34.30 | % | 0.38 | 0 | 0 | 2.67 | -1.00 | 0.00 | 0.00 | 7/8/2025 3:59:56 PM EST | |||
| 95.00 | 37.30 | 41.30 | 39.30 | % | 0.41 | 0 | 0 | 2.85 | -1.00 | 0.00 | 0.00 | 7/8/2025 3:59:56 PM EST |