Options Chain for TYSON FOODS INC CL A (TSN) - $59.70 as of 3/23/2026 9:13:45 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 30.50 | 34.00 | 32.25 | % | 1.17 | 0 | 0 | 2.62 | 1.00 | 0.00 | 0.00 | 3/23/2026 4:00:12 PM EST | |||
| 30.00 | 28.00 | 30.70 | 29.35 | 31.00 | 0.00 | 0.00% | 0.98 | 0 | 11 | 1.98 | 1.00 | 0.00 | 0.00 | 3/12/2026 | 3/23/2026 4:00:12 PM EST |
| 32.50 | 25.30 | 28.40 | 26.85 | % | 0.83 | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 3/23/2026 4:00:12 PM EST | |||
| 35.00 | 23.00 | 25.60 | 24.30 | % | 0.69 | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 3/23/2026 4:00:12 PM EST | |||
| 37.50 | 20.50 | 23.80 | 22.15 | 22.01 | 0.00 | 0.00% | 0.59 | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 12/11/2025 | 3/23/2026 4:00:12 PM EST |
| 40.00 | 18.00 | 20.50 | 19.25 | 20.35 | 0.00 | 0.00% | 0.48 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 1/16/2026 | 3/23/2026 4:00:12 PM EST |
| 42.50 | 15.50 | 18.60 | 17.05 | 20.85 | 0.00 | 0.00% | 0.40 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 1/26/2026 | 3/23/2026 4:00:12 PM EST |
| 45.00 | 13.60 | 15.60 | 14.60 | 18.32 | 0.00 | 0.00% | 0.32 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 2/26/2026 | 3/23/2026 4:00:12 PM EST |
| 47.50 | 11.10 | 12.80 | 11.95 | 13.90 | 0.00 | 0.00% | 0.25 | 0 | 10 | 0.69 | 1.00 | 0.00 | 0.00 | 3/18/2026 | 3/23/2026 4:00:12 PM EST |
| 50.00 | 8.70 | 10.40 | 9.55 | 15.10 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.60 | 0.98 | 0.01 | -0.01 | 1/27/2026 | 3/23/2026 4:00:12 PM EST |
| 52.50 | 6.20 | 8.00 | 7.10 | 11.54 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.51 | 0.94 | 0.02 | -0.02 | 2/20/2026 | 3/23/2026 4:00:12 PM EST |
| 55.00 | 4.90 | 5.50 | 5.20 | 4.80 | -1.84 | -27.72% | 0.09 | 4 | 106 | 0.28 | 0.86 | 0.05 | -0.03 | 3/23/2026 | 3/23/2026 4:00:12 PM EST |
| 57.50 | 3.00 | 3.40 | 3.20 | 2.50 | 0.00 | 0.00% | 0.06 | 0 | 320 | 0.29 | 0.72 | 0.08 | -0.04 | 3/20/2026 | 3/23/2026 4:00:12 PM EST |
| 60.00 | 1.40 | 1.80 | 1.60 | 1.40 | +0.45 | +47.37% | 0.03 | 39 | 461 | 0.27 | 0.50 | 0.10 | -0.04 | 3/23/2026 | 3/23/2026 4:00:12 PM EST |
| 62.50 | 0.45 | 0.70 | 0.58 | 0.56 | +0.11 | +24.45% | 0.01 | 179 | 857 | 0.24 | 0.26 | 0.09 | -0.03 | 3/23/2026 | 3/23/2026 4:00:12 PM EST |
| 65.00 | 0.10 | 0.20 | 0.15 | 0.14 | +0.01 | +7.70% | 0.00 | 13 | 804 | 0.23 | 0.10 | 0.05 | -0.01 | 3/23/2026 | 3/23/2026 4:00:12 PM EST |
| 67.50 | 0.05 | 0.10 | 0.08 | 0.07 | +0.05 | +250.00% | 0.00 | 29 | 701 | 0.26 | 0.03 | 0.02 | -0.01 | 3/23/2026 | 3/23/2026 4:00:12 PM EST |
| 70.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 849 | 0.31 | 0.01 | 0.01 | 0.00 | 3/16/2026 | 3/23/2026 4:00:12 PM EST |
| 72.50 | 0.00 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 427 | 0.71 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/23/2026 4:00:12 PM EST |
| 75.00 | 0.00 | 0.25 | 0.13 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 114 | 0.55 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/23/2026 4:00:12 PM EST |
| 80.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.87 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/23/2026 4:00:12 PM EST |
| 85.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:12 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:12 PM EST | |||
| 30.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:12 PM EST | |||
| 32.50 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:12 PM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.53 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/23/2026 4:00:12 PM EST |
| 37.50 | 0.00 | 0.95 | 0.48 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.46 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 3/23/2026 4:00:12 PM EST |
| 40.00 | 0.00 | 0.95 | 0.48 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.30 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 3/23/2026 4:00:12 PM EST |
| 42.50 | 0.00 | 0.20 | 0.10 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.78 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/23/2026 4:00:12 PM EST |
| 45.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 44 | 0.93 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 3/23/2026 4:00:12 PM EST |
| 47.50 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 189 | 0.80 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 3/23/2026 4:00:12 PM EST |
| 50.00 | 0.00 | 0.15 | 0.08 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 311 | 0.44 | -0.02 | 0.01 | -0.01 | 3/12/2026 | 3/23/2026 4:00:12 PM EST |
| 52.50 | 0.10 | 0.25 | 0.18 | 0.20 | -0.25 | -55.56% | 0.00 | 11 | 348 | 0.35 | -0.06 | 0.02 | -0.02 | 3/23/2026 | 3/23/2026 4:00:12 PM EST |
| 55.00 | 0.30 | 0.40 | 0.35 | 0.40 | -0.20 | -33.34% | 0.01 | 7 | 750 | 0.31 | -0.14 | 0.05 | -0.03 | 3/23/2026 | 3/23/2026 4:00:12 PM EST |
| 57.50 | 0.70 | 0.95 | 0.83 | 0.97 | -0.68 | -41.22% | 0.01 | 8 | 478 | 0.29 | -0.28 | 0.08 | -0.04 | 3/23/2026 | 3/23/2026 4:00:12 PM EST |
| 60.00 | 1.55 | 1.80 | 1.68 | 2.01 | -0.64 | -24.16% | 0.03 | 10 | 339 | 0.25 | -0.50 | 0.10 | -0.04 | 3/23/2026 | 3/23/2026 4:00:12 PM EST |
| 62.50 | 3.10 | 3.40 | 3.25 | 2.25 | 0.00 | 0.00% | 0.05 | 0 | 338 | 0.24 | -0.74 | 0.09 | -0.03 | 3/18/2026 | 3/23/2026 4:00:12 PM EST |
| 65.00 | 4.70 | 6.60 | 5.65 | 7.00 | 0.00 | 0.00% | 0.09 | 0 | 37 | 0.53 | -0.90 | 0.05 | -0.01 | 3/20/2026 | 3/23/2026 4:00:12 PM EST |
| 67.50 | 6.00 | 9.10 | 7.55 | 6.59 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.64 | -0.97 | 0.02 | -0.01 | 3/10/2026 | 3/23/2026 4:00:12 PM EST |
| 70.00 | 9.30 | 12.10 | 10.70 | 5.50 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.84 | -0.99 | 0.01 | 0.00 | 2/4/2026 | 3/23/2026 4:00:12 PM EST |
| 72.50 | 11.30 | 14.90 | 13.10 | % | 0.18 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 3/23/2026 4:00:12 PM EST | |||
| 75.00 | 13.50 | 17.00 | 15.25 | % | 0.20 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 3/23/2026 4:00:12 PM EST | |||
| 80.00 | 18.20 | 22.40 | 20.30 | % | 0.25 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 3/23/2026 4:00:12 PM EST | |||
| 85.00 | 23.60 | 27.40 | 25.50 | % | 0.30 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 3/23/2026 4:00:12 PM EST |