Options Chain for TYSON FOODS INC CL A (TSN) - $62.37 as of 3/31/2025 2:47:52 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 32.30 | 35.50 | 29.40 | 0.00 | 0.00% | 0 | 0 | 3.09 | 1.00 | 0.00 | 0.00 | 11/11/2024 | 3/31/2025 2:59:03 PM EST |
| 32.50 | 29.90 | 32.70 | 25.04 | 0.00 | 0.00% | 0 | 0 | 2.66 | 1.00 | 0.00 | 0.00 | 2/7/2025 | 3/31/2025 2:59:03 PM EST |
| 35.00 | 26.90 | 30.90 | % | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 37.50 | 24.50 | 28.10 | % | 0 | 0 | 2.28 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 40.00 | 21.90 | 25.40 | 20.65 | 0.00 | 0.00% | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 2/27/2025 | 3/31/2025 2:59:03 PM EST |
| 42.50 | 19.50 | 23.50 | 14.70 | 0.00 | 0.00% | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 2/3/2025 | 3/31/2025 2:59:03 PM EST |
| 45.00 | 17.00 | 20.60 | 15.17 | 0.00 | 0.00% | 0 | 16 | 1.35 | 1.00 | 0.00 | 0.00 | 3/14/2025 | 3/31/2025 2:59:03 PM EST |
| 47.50 | 14.50 | 18.10 | 13.20 | 0.00 | 0.00% | 0 | 5 | 1.34 | 1.00 | 0.00 | 0.00 | 3/12/2025 | 3/31/2025 2:59:03 PM EST |
| 50.00 | 12.40 | 14.10 | 11.80 | 0.00 | 0.00% | 0 | 52 | 0.66 | 1.00 | 0.00 | 0.00 | 3/7/2025 | 3/31/2025 2:59:03 PM EST |
| 52.50 | 11.10 | 11.70 | 11.40 | +1.39 | +13.89% | 15 | 74 | 0.61 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 55.00 | 8.80 | 9.20 | 8.96 | +1.46 | +19.47% | 51 | 914 | 0.39 | 0.98 | 0.01 | -0.02 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 57.50 | 6.50 | 6.90 | 6.30 | +1.20 | +23.53% | 17 | 560 | 0.27 | 0.93 | 0.03 | -0.03 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 60.00 | 4.00 | 4.30 | 4.15 | +1.32 | +46.65% | 80 | 3,043 | 0.23 | 0.86 | 0.06 | -0.04 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 62.50 | 1.95 | 2.10 | 2.15 | +1.00 | +86.96% | 155 | 1,425 | 0.20 | 0.70 | 0.12 | -0.04 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 65.00 | 0.60 | 0.70 | 0.72 | +0.42 | +140.00% | 1,037 | 3,333 | 0.20 | 0.35 | 0.14 | -0.03 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 67.50 | 0.10 | 0.20 | 0.15 | +0.03 | +25.00% | 14 | 1,279 | 0.20 | 0.13 | 0.07 | -0.02 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 70.00 | 0.05 | 0.10 | 0.06 | +0.01 | +20.00% | 97 | 382 | 0.25 | 0.04 | 0.03 | -0.01 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 72.50 | 0.00 | 0.20 | 0.23 | 0.00 | 0.00% | 0 | 742 | 0.57 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 2:59:03 PM EST |
| 75.00 | 0.00 | 0.10 | 0.01 | 0.00 | 0.00% | 0 | 137 | 0.42 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 2:59:03 PM EST |
| 80.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 661 | 0.50 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 2:59:03 PM EST |
| 85.00 | 0.00 | 0.40 | 0.05 | 0.00 | 0.00% | 0 | 8 | 0.61 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 3/31/2025 2:59:03 PM EST |
| 90.00 | 0.00 | 0.60 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 95.00 | 0.00 | 0.45 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 11 | 1.67 | 0.00 | 0.00 | 0.00 | 12/23/2024 | 3/31/2025 2:59:03 PM EST |
| 32.50 | 0.00 | 0.20 | 0.08 | 0.00 | 0.00% | 0 | 5 | 1.51 | 0.00 | 0.00 | 0.00 | 12/17/2024 | 3/31/2025 2:59:03 PM EST |
| 35.00 | 0.00 | 0.45 | 0.17 | 0.00 | 0.00% | 0 | 1 | 1.36 | 0.00 | 0.00 | 0.00 | 10/3/2024 | 3/31/2025 2:59:03 PM EST |
| 37.50 | 0.00 | 0.45 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 40.00 | 0.00 | 0.45 | 0.10 | 0.00 | 0.00% | 0 | 3 | 1.09 | 0.00 | 0.00 | 0.00 | 3/5/2025 | 3/31/2025 2:59:03 PM EST |
| 42.50 | 0.00 | 0.45 | 0.16 | 0.00 | 0.00% | 0 | 13 | 0.96 | 0.00 | 0.00 | 0.00 | 1/3/2025 | 3/31/2025 2:59:03 PM EST |
| 45.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 253 | 0.76 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 3/31/2025 2:59:03 PM EST |
| 47.50 | 0.00 | 0.15 | 0.08 | 0.00 | 0.00% | 0 | 44 | 0.73 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 3/31/2025 2:59:03 PM EST |
| 50.00 | 0.00 | 0.15 | 0.06 | 0.00 | 0.00% | 7 | 1,110 | 0.67 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 52.50 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 268 | 0.56 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 3/31/2025 2:59:03 PM EST |
| 55.00 | 0.05 | 0.15 | 0.10 | 0.00 | 0.00% | 703 | 656 | 0.41 | -0.02 | 0.01 | -0.02 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 57.50 | 0.05 | 0.15 | 0.05 | -0.09 | -64.29% | 8 | 794 | 0.31 | -0.07 | 0.03 | -0.03 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 60.00 | 0.15 | 0.25 | 0.25 | -0.10 | -28.58% | 61 | 1,514 | 0.25 | -0.14 | 0.06 | -0.04 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 62.50 | 0.50 | 0.60 | 0.60 | -0.51 | -45.95% | 56 | 374 | 0.22 | -0.30 | 0.12 | -0.04 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 65.00 | 1.55 | 1.80 | 1.80 | -0.95 | -34.55% | 3 | 124 | 0.20 | -0.65 | 0.14 | -0.03 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 67.50 | 2.25 | 3.90 | 7.41 | 0.00 | 0.00% | 0 | 1 | 0.24 | -0.87 | 0.07 | -0.02 | 3/13/2025 | 3/31/2025 2:59:03 PM EST |
| 70.00 | 4.90 | 7.50 | 7.50 | 0.00 | 0.00% | 0 | 0 | 0.47 | -0.96 | 0.03 | -0.01 | 3/28/2025 | 3/31/2025 2:59:03 PM EST |
| 72.50 | 6.70 | 9.80 | 14.70 | 0.00 | 0.00% | 0 | 0 | 0.42 | -1.00 | 0.00 | 0.00 | 2/3/2025 | 3/31/2025 2:59:03 PM EST |
| 75.00 | 10.60 | 12.60 | 10.15 | 0.00 | 0.00% | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 9/4/2024 | 3/31/2025 2:59:03 PM EST |
| 80.00 | 14.20 | 18.10 | 18.10 | 0.00 | 0.00% | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 3/10/2025 | 3/31/2025 2:59:03 PM EST |
| 85.00 | 19.20 | 23.10 | % | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 90.00 | 25.00 | 26.60 | % | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 95.00 | 30.10 | 31.60 | % | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST |