Options Chain for TYSON FOODS INC CL A (TSN) - $57.61 as of 8/22/2025 8:48:31 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 | 25.50 | 29.30 | 27.40 | % | 0.91 | 0 | 0 | 2.26 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 32.50 | 23.00 | 27.00 | 25.00 | % | 0.77 | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 35.00 | 20.50 | 24.50 | 22.50 | % | 0.64 | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 37.50 | 18.00 | 22.00 | 20.00 | % | 0.53 | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 40.00 | 16.10 | 18.50 | 17.30 | 12.50 | 0.00 | 0.00% | 0.43 | 0 | 5 | 1.21 | 1.00 | 0.00 | 0.00 | 8/1/2025 | 8/22/2025 3:59:48 PM EST |
| 42.50 | 13.00 | 17.00 | 15.00 | % | 0.35 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 45.00 | 10.70 | 14.50 | 12.60 | 13.10 | 0.00 | 0.00% | 0.28 | 0 | 8 | 1.17 | 1.00 | 0.00 | 0.00 | 8/13/2025 | 8/22/2025 3:59:48 PM EST |
| 47.50 | 8.40 | 11.90 | 10.15 | 9.85 | 0.00 | 0.00% | 0.21 | 0 | 15 | 0.99 | 1.00 | 0.00 | 0.00 | 8/8/2025 | 8/22/2025 3:59:48 PM EST |
| 50.00 | 7.50 | 7.70 | 7.60 | 7.38 | +0.69 | +10.32% | 0.15 | 2 | 59 | 0.43 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 52.50 | 5.10 | 5.30 | 5.20 | 5.00 | +0.80 | +19.05% | 0.10 | 5 | 309 | 0.28 | 0.93 | 0.05 | -0.01 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 55.00 | 2.75 | 2.85 | 2.80 | 2.75 | +0.30 | +12.25% | 0.05 | 13 | 583 | 0.21 | 0.82 | 0.11 | -0.01 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 57.50 | 1.00 | 1.10 | 1.05 | 1.10 | +0.13 | +13.41% | 0.02 | 76 | 1,671 | 0.18 | 0.49 | 0.16 | -0.01 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 60.00 | 0.20 | 0.25 | 0.23 | 0.22 | +0.02 | +10.00% | 0.00 | 209 | 1,780 | 0.17 | 0.17 | 0.10 | -0.01 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 62.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 17 | 422 | 0.21 | 0.04 | 0.03 | 0.00 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 65.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2,058 | 0.24 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 8/22/2025 3:59:48 PM EST |
| 67.50 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 73 | 0.30 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/22/2025 3:59:48 PM EST |
| 70.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 785 | 0.36 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/22/2025 3:59:48 PM EST |
| 72.50 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.64 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 8/22/2025 3:59:48 PM EST |
| 75.00 | 0.00 | 0.10 | 0.05 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 38 | 0.51 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/22/2025 3:59:48 PM EST |
| 80.00 | 0.00 | 1.20 | 0.60 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 16 | 1.05 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 8/22/2025 3:59:48 PM EST |
| 85.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 121 | 0.63 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 8/22/2025 3:59:48 PM EST |
| 90.00 | 0.00 | 1.25 | 0.63 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 57 | 1.29 | 0.00 | 0.00 | 0.00 | 12/2/2024 | 8/22/2025 3:59:48 PM EST |
| 95.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.63 | 0.00 | 0.00 | 0.00 | 12/12/2024 | 8/22/2025 3:59:48 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 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.15 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 8/22/2025 3:59:48 PM EST |
| 32.50 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 35.00 | 0.00 | 2.00 | 1.00 | 0.12 | 0.00 | 0.00% | 0.03 | 0 | 2 | 1.85 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 8/22/2025 3:59:48 PM EST |
| 37.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 22 | 1.21 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 8/22/2025 3:59:48 PM EST |
| 40.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 46 | 0.81 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/22/2025 3:59:48 PM EST |
| 42.50 | 0.00 | 2.15 | 1.08 | 0.08 | 0.00 | 0.00% | 0.03 | 0 | 56 | 1.34 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 8/22/2025 3:59:48 PM EST |
| 45.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 164 | 0.43 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 8/22/2025 3:59:48 PM EST |
| 47.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 1,135 | 0.39 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 50.00 | 0.00 | 0.20 | 0.10 | 0.07 | -0.03 | -30.00% | 0.00 | 1 | 468 | 0.36 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 52.50 | 0.10 | 0.20 | 0.15 | 0.13 | -0.07 | -35.00% | 0.00 | 5 | 560 | 0.23 | -0.07 | 0.05 | -0.01 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 55.00 | 0.35 | 0.45 | 0.40 | 0.40 | -0.23 | -36.51% | 0.01 | 51 | 1,285 | 0.19 | -0.18 | 0.11 | -0.01 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 57.50 | 1.20 | 1.30 | 1.25 | 1.25 | -0.50 | -28.58% | 0.02 | 77 | 4,748 | 0.18 | -0.51 | 0.16 | -0.01 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 60.00 | 2.90 | 3.30 | 3.10 | 4.00 | 0.00 | 0.00% | 0.05 | 0 | 507 | 0.19 | -0.83 | 0.10 | -0.01 | 8/21/2025 | 8/22/2025 3:59:48 PM EST |
| 62.50 | 4.10 | 5.90 | 5.00 | 8.00 | 0.00 | 0.00% | 0.08 | 0 | 75 | 0.38 | -0.96 | 0.03 | 0.00 | 6/18/2025 | 8/22/2025 3:59:48 PM EST |
| 65.00 | 5.90 | 9.90 | 7.90 | 10.99 | 0.00 | 0.00% | 0.12 | 0 | 24 | 0.77 | -1.00 | 0.00 | 0.00 | 7/22/2025 | 8/22/2025 3:59:48 PM EST |
| 67.50 | 8.40 | 12.50 | 10.45 | 7.60 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 12/11/2024 | 8/22/2025 3:59:48 PM EST |
| 70.00 | 10.90 | 15.00 | 12.95 | 14.13 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 6/2/2025 | 8/22/2025 3:59:48 PM EST |
| 72.50 | 13.40 | 17.40 | 15.40 | 10.10 | 0.00 | 0.00% | 0.21 | 0 | 1 | 1.06 | -1.00 | 0.00 | 0.00 | 12/5/2024 | 8/22/2025 3:59:48 PM EST |
| 75.00 | 15.90 | 19.90 | 17.90 | 15.00 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 3/13/2025 | 8/22/2025 3:59:48 PM EST |
| 80.00 | 20.90 | 24.90 | 22.90 | % | 0.29 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 85.00 | 25.90 | 29.90 | 27.90 | % | 0.33 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 90.00 | 30.90 | 34.90 | 32.90 | % | 0.37 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 95.00 | 36.00 | 39.90 | 37.95 | % | 0.40 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST |