Options Chain for TYSON FOODS INC CL A (TSN) - $56.31 as of 5/21/2025 8:54:11 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 27.00 | 31.00 | % | 0 | 0 | 2.59 | 1.00 | 0.00 | 0.00 | 5/21/2025 3:59:59 PM EST | |||
| 30.00 | 24.50 | 28.50 | % | 0 | 0 | 2.34 | 1.00 | 0.00 | 0.00 | 5/21/2025 3:59:59 PM EST | |||
| 32.50 | 22.00 | 26.00 | % | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 5/21/2025 3:59:59 PM EST | |||
| 35.00 | 19.50 | 23.50 | 31.75 | 0.00 | 0.00% | 0 | 2 | 1.89 | 1.00 | 0.00 | 0.00 | 9/6/2024 | 5/21/2025 3:59:59 PM EST |
| 37.50 | 17.00 | 21.00 | 18.12 | 0.00 | 0.00% | 0 | 2 | 1.69 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/21/2025 3:59:59 PM EST |
| 40.00 | 14.50 | 18.50 | 23.12 | 0.00 | 0.00% | 0 | 6 | 1.51 | 1.00 | 0.00 | 0.00 | 8/22/2024 | 5/21/2025 3:59:59 PM EST |
| 42.50 | 12.00 | 15.90 | 17.00 | 0.00 | 0.00% | 0 | 15 | 1.33 | 1.00 | 0.00 | 0.00 | 10/25/2024 | 5/21/2025 3:59:59 PM EST |
| 45.00 | 9.80 | 13.40 | 12.20 | 0.00 | 0.00% | 0 | 27 | 1.15 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 5/21/2025 3:59:59 PM EST |
| 47.50 | 7.10 | 10.80 | 9.20 | 0.00 | 0.00% | 0 | 36 | 0.92 | 1.00 | 0.00 | 0.00 | 5/8/2025 | 5/21/2025 3:59:59 PM EST |
| 50.00 | 6.20 | 8.40 | 6.72 | +0.14 | +2.13% | 30 | 80 | 0.82 | 0.98 | 0.04 | 0.00 | 5/21/2025 | 5/21/2025 3:59:59 PM EST |
| 52.50 | 3.40 | 4.70 | 4.55 | +0.15 | +3.41% | 6 | 68 | 0.40 | 0.85 | 0.07 | -0.01 | 5/21/2025 | 5/21/2025 3:59:59 PM EST |
| 55.00 | 1.85 | 2.05 | 1.95 | -0.23 | -10.55% | 53 | 658 | 0.21 | 0.64 | 0.11 | -0.02 | 5/21/2025 | 5/21/2025 3:59:59 PM EST |
| 57.50 | 0.60 | 0.65 | 0.70 | -0.05 | -6.67% | 452 | 2,165 | 0.19 | 0.33 | 0.12 | -0.02 | 5/21/2025 | 5/21/2025 3:59:59 PM EST |
| 60.00 | 0.10 | 0.20 | 0.17 | +0.04 | +30.77% | 612 | 2,486 | 0.19 | 0.10 | 0.06 | -0.01 | 5/21/2025 | 5/21/2025 3:59:59 PM EST |
| 62.50 | 0.00 | 0.05 | 0.03 | -0.02 | -40.00% | 1 | 1,099 | 0.21 | 0.02 | 0.02 | 0.00 | 5/21/2025 | 5/21/2025 3:59:59 PM EST |
| 65.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 1,413 | 0.27 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/21/2025 3:59:59 PM EST |
| 67.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 490 | 0.33 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 5/21/2025 3:59:59 PM EST |
| 70.00 | 0.00 | 0.05 | 0.05 | +0.03 | +150.00% | 3 | 2,093 | 0.38 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/21/2025 3:59:59 PM EST |
| 72.50 | 0.00 | 0.95 | 0.05 | 0.00 | 0.00% | 0 | 90 | 0.80 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 5/21/2025 3:59:59 PM EST |
| 75.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 199 | 0.53 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 5/21/2025 3:59:59 PM EST |
| 80.00 | 0.00 | 0.75 | 0.08 | 0.00 | 0.00% | 0 | 48 | 0.93 | 0.00 | 0.00 | 0.00 | 2/11/2025 | 5/21/2025 3:59:59 PM EST |
| 85.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 26 | 0.64 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 5/21/2025 3:59:59 PM EST |
| 90.00 | 0.00 | 0.75 | 0.32 | 0.00 | 0.00% | 0 | 2 | 1.14 | 0.00 | 0.00 | 0.00 | 8/27/2024 | 5/21/2025 3:59:59 PM EST |
| 95.00 | 0.00 | 0.95 | 0.19 | 0.00 | 0.00% | 0 | 1 | 1.30 | 0.00 | 0.00 | 0.00 | 9/4/2024 | 5/21/2025 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 0.00 | 0.15 | % | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 5/21/2025 3:59:59 PM EST | |||
| 30.00 | 0.00 | 0.15 | 0.09 | 0.00 | 0.00% | 0 | 2 | 1.15 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 5/21/2025 3:59:59 PM EST |
| 32.50 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 3 | 1.02 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/21/2025 3:59:59 PM EST |
| 35.00 | 0.00 | 2.15 | 0.20 | 0.00 | 0.00% | 0 | 2 | 1.79 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 5/21/2025 3:59:59 PM EST |
| 37.50 | 0.00 | 0.85 | 0.20 | 0.00 | 0.00% | 0 | 11 | 1.17 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 5/21/2025 3:59:59 PM EST |
| 40.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 249 | 0.88 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/21/2025 3:59:59 PM EST |
| 42.50 | 0.00 | 0.05 | 0.05 | -0.13 | -72.23% | 1 | 88 | 0.93 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/21/2025 3:59:59 PM EST |
| 45.00 | 0.00 | 0.20 | 0.05 | +0.01 | +25.00% | 75 | 162 | 0.50 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/21/2025 3:59:59 PM EST |
| 47.50 | 0.00 | 0.30 | 0.08 | 0.00 | 0.00% | 0 | 236 | 0.45 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/21/2025 3:59:59 PM EST |
| 50.00 | 0.05 | 0.20 | 0.08 | 0.00 | 0.00% | 0 | 783 | 0.34 | -0.02 | 0.04 | 0.00 | 5/20/2025 | 5/21/2025 3:59:59 PM EST |
| 52.50 | 0.25 | 0.60 | 0.25 | +0.03 | +13.64% | 13 | 2,254 | 0.26 | -0.15 | 0.07 | -0.01 | 5/21/2025 | 5/21/2025 3:59:59 PM EST |
| 55.00 | 0.85 | 0.95 | 0.82 | +0.15 | +22.39% | 99 | 1,441 | 0.21 | -0.36 | 0.11 | -0.02 | 5/21/2025 | 5/21/2025 3:59:59 PM EST |
| 57.50 | 2.00 | 2.20 | 1.88 | -0.10 | -5.06% | 33 | 8,417 | 0.18 | -0.67 | 0.12 | -0.02 | 5/21/2025 | 5/21/2025 3:59:59 PM EST |
| 60.00 | 3.90 | 5.40 | 3.75 | -0.50 | -11.77% | 8 | 472 | 0.46 | -0.90 | 0.06 | -0.01 | 5/21/2025 | 5/21/2025 3:59:59 PM EST |
| 62.50 | 6.30 | 8.20 | 6.92 | 0.00 | 0.00% | 0 | 435 | 0.63 | -0.98 | 0.02 | 0.00 | 5/13/2025 | 5/21/2025 3:59:59 PM EST |
| 65.00 | 8.60 | 10.30 | 9.58 | 0.00 | 0.00% | 0 | 282 | 0.66 | -1.00 | 0.00 | 0.00 | 5/19/2025 | 5/21/2025 3:59:59 PM EST |
| 67.50 | 11.40 | 12.10 | 11.20 | 0.00 | 0.00% | 0 | 181 | 0.59 | -1.00 | 0.00 | 0.00 | 5/8/2025 | 5/21/2025 3:59:59 PM EST |
| 70.00 | 13.40 | 15.90 | 7.90 | 0.00 | 0.00% | 0 | 20 | 0.96 | -1.00 | 0.00 | 0.00 | 11/12/2024 | 5/21/2025 3:59:59 PM EST |
| 72.50 | 14.90 | 17.50 | 9.60 | 0.00 | 0.00% | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 12/5/2024 | 5/21/2025 3:59:59 PM EST |
| 75.00 | 17.10 | 20.90 | 19.50 | 0.00 | 0.00% | 0 | 1 | 1.12 | -1.00 | 0.00 | 0.00 | 5/5/2025 | 5/21/2025 3:59:59 PM EST |
| 80.00 | 22.00 | 25.80 | % | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 5/21/2025 3:59:59 PM EST | |||
| 85.00 | 27.00 | 30.90 | % | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 5/21/2025 3:59:59 PM EST | |||
| 90.00 | 32.00 | 35.90 | % | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 5/21/2025 3:59:59 PM EST | |||
| 95.00 | 36.90 | 40.90 | % | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 5/21/2025 3:59:59 PM EST |