Options Chain for TYSON FOODS INC CL A (TSN) - $57.70 as of 8/17/2026 6:24:43 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 21.50 | 24.20 | 22.85 | % | 0.65 | 0 | 0 | 3.60 | 1.00 | 0.00 | 0.00 | 8/17/2026 3:59:52 PM EST | |||
| 37.50 | 19.00 | 22.20 | 20.60 | % | 0.55 | 0 | 0 | 3.76 | 1.00 | 0.00 | 0.00 | 8/17/2026 3:59:52 PM EST | |||
| 40.00 | 16.50 | 19.10 | 17.80 | % | 0.45 | 0 | 0 | 2.71 | 1.00 | 0.00 | 0.00 | 8/17/2026 3:59:52 PM EST | |||
| 42.50 | 14.00 | 17.20 | 15.60 | % | 0.37 | 0 | 0 | 2.94 | 1.00 | 0.00 | 0.00 | 8/17/2026 3:59:52 PM EST | |||
| 45.00 | 13.00 | 13.80 | 13.40 | 11.23 | 0.00 | 0.00% | 0.30 | 0 | 56 | 1.66 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/17/2026 3:59:52 PM EST |
| 47.50 | 9.00 | 11.30 | 10.15 | 8.50 | 0.00 | 0.00% | 0.21 | 0 | 2 | 1.39 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/17/2026 3:59:52 PM EST |
| 50.00 | 6.50 | 9.30 | 7.90 | 7.00 | 0.00 | 0.00% | 0.16 | 0 | 3 | 1.55 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/17/2026 3:59:52 PM EST |
| 52.50 | 4.60 | 6.30 | 5.45 | 7.40 | 0.00 | 0.00% | 0.10 | 0 | 9 | 0.85 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/17/2026 3:59:52 PM EST |
| 55.00 | 2.10 | 4.50 | 3.30 | 3.35 | +1.50 | +81.09% | 0.06 | 1 | 84 | 0.99 | 0.96 | 0.07 | -0.02 | 8/17/2026 | 8/17/2026 3:59:52 PM EST |
| 57.50 | 1.20 | 1.70 | 1.45 | 1.22 | -0.08 | -6.16% | 0.03 | 61 | 127 | 0.33 | 0.71 | 0.18 | -0.07 | 8/17/2026 | 8/17/2026 3:59:52 PM EST |
| 60.00 | 0.15 | 0.25 | 0.20 | 0.25 | +0.05 | +25.00% | 0.00 | 90 | 3,450 | 0.29 | 0.24 | 0.16 | -0.07 | 8/17/2026 | 8/17/2026 3:59:52 PM EST |
| 62.50 | 0.00 | 0.05 | 0.03 | 0.01 | -0.01 | -50.00% | 0.00 | 6 | 342 | 0.38 | 0.03 | 0.03 | -0.01 | 8/17/2026 | 8/17/2026 3:59:52 PM EST |
| 65.00 | 0.00 | 0.15 | 0.08 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 2,775 | 0.70 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/17/2026 3:59:52 PM EST |
| 67.50 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 3,175 | 0.72 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/17/2026 3:59:52 PM EST |
| 70.00 | 0.00 | 0.35 | 0.18 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 69 | 1.27 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/17/2026 3:59:52 PM EST |
| 75.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 103 | 1.13 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/17/2026 3:59:52 PM EST |
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.20 | 0.00 | 0.00 | 0.00 | 8/17/2026 3:59:52 PM EST | |||
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.56 | 0.00 | 0.00 | 0.00 | 8/17/2026 3:59:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 223 | 2.23 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/17/2026 3:59:52 PM EST |
| 37.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 131 | 1.96 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 8/17/2026 3:59:52 PM EST |
| 40.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 8/17/2026 3:59:52 PM EST | |||
| 42.50 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.46 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 8/17/2026 3:59:52 PM EST |
| 45.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 46 | 1.38 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/17/2026 3:59:52 PM EST |
| 47.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 107 | 1.13 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/17/2026 3:59:52 PM EST |
| 50.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 113 | 0.79 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/17/2026 3:59:52 PM EST |
| 52.50 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 442 | 0.58 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/17/2026 3:59:52 PM EST |
| 55.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.05 | -50.00% | 0.00 | 109 | 1,316 | 0.37 | -0.04 | 0.07 | -0.02 | 8/17/2026 | 8/17/2026 3:59:52 PM EST |
| 57.50 | 0.20 | 0.35 | 0.28 | 0.31 | -0.14 | -31.12% | 0.00 | 364 | 522 | 0.27 | -0.29 | 0.18 | -0.07 | 8/17/2026 | 8/17/2026 3:59:52 PM EST |
| 60.00 | 1.40 | 1.95 | 1.68 | 1.73 | -0.27 | -13.50% | 0.03 | 18 | 104 | 0.41 | -0.76 | 0.16 | -0.07 | 8/17/2026 | 8/17/2026 3:59:52 PM EST |
| 62.50 | 3.50 | 5.50 | 4.50 | 5.00 | +1.00 | +25.00% | 0.07 | 2 | 6 | 1.22 | -0.97 | 0.03 | -0.01 | 8/17/2026 | 8/17/2026 3:59:52 PM EST |
| 65.00 | 6.30 | 8.10 | 7.20 | 6.80 | 0.00 | 0.00% | 0.11 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 8/5/2026 | 8/17/2026 3:59:52 PM EST |
| 67.50 | 8.00 | 10.90 | 9.45 | % | 0.14 | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 8/17/2026 3:59:52 PM EST | |||
| 70.00 | 11.00 | 13.40 | 12.20 | 11.75 | 0.00 | 0.00% | 0.17 | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 8/5/2026 | 8/17/2026 3:59:52 PM EST |
| 75.00 | 15.40 | 18.50 | 16.95 | % | 0.23 | 0 | 0 | 2.73 | -1.00 | 0.00 | 0.00 | 8/17/2026 3:59:52 PM EST | |||
| 80.00 | 20.30 | 23.50 | 21.90 | 21.70 | 0.00 | 0.00% | 0.27 | 0 | 0 | 3.12 | -1.00 | 0.00 | 0.00 | 8/5/2026 | 8/17/2026 3:59:52 PM EST |
| 85.00 | 25.40 | 28.50 | 26.95 | 25.80 | 0.00 | 0.00% | 0.32 | 0 | 0 | 3.47 | -1.00 | 0.00 | 0.00 | 8/3/2026 | 8/17/2026 3:59:52 PM EST |