Options Chain for TYSON FOODS INC CL A (TSN) - $54.14 as of 10/8/2025 4:48:54 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 | 20.50 | 24.50 | 22.50 | 23.76 | 0.00 | 0.00% | 0.75 | 0 | 1 | 3.74 | 1.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 3:59:53 PM EST |
| 32.50 | 18.00 | 22.00 | 20.00 | % | 0.62 | 0 | 0 | 3.34 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:53 PM EST | |||
| 35.00 | 16.60 | 19.30 | 17.95 | 20.30 | 0.00 | 0.00% | 0.51 | 0 | 0 | 2.85 | 1.00 | 0.00 | 0.00 | 8/5/2025 | 10/8/2025 3:59:53 PM EST |
| 37.50 | 14.60 | 15.30 | 14.95 | 15.56 | -0.64 | -3.96% | 0.40 | 1 | 2 | 1.51 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 3:59:53 PM EST |
| 40.00 | 12.30 | 12.60 | 12.45 | 12.83 | % | 0.31 | 2 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 3:59:53 PM EST | |
| 42.50 | 9.80 | 10.10 | 9.95 | 13.60 | 0.00 | 0.00% | 0.23 | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 8/28/2025 | 10/8/2025 3:59:53 PM EST |
| 45.00 | 7.30 | 7.80 | 7.55 | 9.59 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 10/8/2025 3:59:53 PM EST |
| 47.50 | 4.90 | 5.10 | 5.00 | 4.95 | -2.05 | -29.29% | 0.11 | 3 | 5 | 0.70 | 1.00 | 0.01 | 0.00 | 10/8/2025 | 10/8/2025 3:59:53 PM EST |
| 50.00 | 2.45 | 2.65 | 2.55 | 2.55 | -1.45 | -36.25% | 0.05 | 254 | 118 | 0.30 | 0.90 | 0.09 | -0.03 | 10/8/2025 | 10/8/2025 3:59:53 PM EST |
| 52.50 | 0.65 | 0.70 | 0.68 | 0.68 | -1.27 | -65.13% | 0.01 | 234 | 350 | 0.20 | 0.51 | 0.24 | -0.04 | 10/8/2025 | 10/8/2025 3:59:53 PM EST |
| 55.00 | 0.00 | 0.10 | 0.05 | 0.03 | -0.35 | -92.11% | 0.00 | 528 | 7,788 | 0.24 | 0.06 | 0.07 | -0.01 | 10/8/2025 | 10/8/2025 3:59:53 PM EST |
| 57.50 | 0.00 | 0.05 | 0.03 | 0.03 | +0.01 | +50.00% | 0.00 | 32 | 2,150 | 0.34 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 3:59:53 PM EST |
| 60.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.03 | -75.00% | 0.00 | 5 | 1,223 | 0.46 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 3:59:53 PM EST |
| 62.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 941 | 0.57 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/8/2025 3:59:53 PM EST |
| 65.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,111 | 0.68 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 10/8/2025 3:59:53 PM EST |
| 67.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 246 | 0.78 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 10/8/2025 3:59:53 PM EST |
| 70.00 | 0.00 | 0.05 | 0.03 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 1,236 | 0.87 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 10/8/2025 3:59:53 PM EST |
| 72.50 | 0.00 | 0.95 | 0.48 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 433 | 1.73 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 10/8/2025 3:59:53 PM EST |
| 75.00 | 0.00 | 2.15 | 1.08 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 940 | 2.40 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 10/8/2025 3:59:53 PM EST |
| 80.00 | 0.00 | 1.05 | 0.53 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.13 | 0.00 | 0.00 | 0.00 | 10/1/2025 | 10/8/2025 3:59:53 PM EST |
| 85.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 2.39 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:53 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 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.12 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 3:59:53 PM EST |
| 32.50 | 0.00 | 0.65 | 0.33 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 20 | 2.32 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 10/8/2025 3:59:53 PM EST |
| 35.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 30 | 1.61 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 10/8/2025 3:59:53 PM EST |
| 37.50 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 5 | 1.32 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 3:59:53 PM EST |
| 40.00 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 114 | 0.96 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 10/8/2025 3:59:53 PM EST |
| 42.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.69 | 0.00 | 0.00 | 0.00 | 9/26/2025 | 10/8/2025 3:59:53 PM EST |
| 45.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 68 | 0.53 | 0.00 | 0.00 | 0.00 | 9/30/2025 | 10/8/2025 3:59:53 PM EST |
| 47.50 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,967 | 0.42 | 0.00 | 0.01 | 0.00 | 10/2/2025 | 10/8/2025 3:59:53 PM EST |
| 50.00 | 0.05 | 0.15 | 0.10 | 0.12 | +0.08 | +200.00% | 0.00 | 71 | 655 | 0.24 | -0.10 | 0.09 | -0.03 | 10/8/2025 | 10/8/2025 3:59:53 PM EST |
| 52.50 | 0.65 | 0.75 | 0.70 | 0.70 | +0.47 | +204.35% | 0.01 | 365 | 1,402 | 0.21 | -0.49 | 0.24 | -0.04 | 10/8/2025 | 10/8/2025 3:59:53 PM EST |
| 55.00 | 2.55 | 2.70 | 2.63 | 2.60 | +1.35 | +108.00% | 0.05 | 75 | 759 | 0.26 | -0.94 | 0.07 | -0.01 | 10/8/2025 | 10/8/2025 3:59:53 PM EST |
| 57.50 | 5.00 | 5.20 | 5.10 | 3.80 | 0.00 | 0.00% | 0.09 | 0 | 140 | 0.42 | -1.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 3:59:53 PM EST |
| 60.00 | 7.50 | 7.80 | 7.65 | 5.49 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.64 | -1.00 | 0.00 | 0.00 | 10/2/2025 | 10/8/2025 3:59:53 PM EST |
| 62.50 | 9.60 | 10.30 | 9.95 | 8.30 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 9/16/2025 | 10/8/2025 3:59:53 PM EST |
| 65.00 | 10.50 | 13.70 | 12.10 | 8.45 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 8/20/2025 | 10/8/2025 3:59:53 PM EST |
| 67.50 | 13.00 | 15.50 | 14.25 | 12.74 | 0.00 | 0.00% | 0.21 | 0 | 3 | 1.19 | -1.00 | 0.00 | 0.00 | 5/5/2025 | 10/8/2025 3:59:53 PM EST |
| 70.00 | 15.50 | 19.10 | 17.30 | 13.80 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 8/15/2025 | 10/8/2025 3:59:53 PM EST |
| 72.50 | 18.00 | 21.80 | 19.90 | % | 0.27 | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:53 PM EST | |||
| 75.00 | 20.50 | 24.50 | 22.50 | % | 0.30 | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:53 PM EST | |||
| 80.00 | 25.50 | 29.00 | 27.25 | % | 0.34 | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:53 PM EST | |||
| 85.00 | 30.50 | 34.50 | 32.50 | % | 0.38 | 0 | 0 | 2.80 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:53 PM EST |