Options Chain for TYSON FOODS INC CL A (TSN) - $58.50 as of 5/6/2024 10:58:29 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 21.00 | 25.90 | % | 0 | 0 | 3.44 | 1.00 | 0.00 | -0.01 | 5/6/2024 4:00:03 PM EST | |||
| 40.00 | 16.00 | 20.90 | % | 0 | 0 | 3.81 | 1.00 | 0.00 | -0.01 | 5/6/2024 4:00:03 PM EST | |||
| 45.00 | 11.00 | 15.90 | % | 0 | 0 | 2.52 | 1.00 | 0.00 | -0.01 | 5/6/2024 4:00:03 PM EST | |||
| 46.00 | 10.00 | 14.90 | % | 0 | 0 | 2.79 | 1.00 | 0.00 | -0.01 | 5/6/2024 4:00:03 PM EST | |||
| 47.00 | 9.00 | 13.90 | % | 0 | 0 | 2.36 | 1.00 | 0.00 | -0.01 | 5/6/2024 4:00:03 PM EST | |||
| 48.00 | 8.30 | 12.40 | % | 0 | 0 | 2.21 | 1.00 | 0.00 | -0.01 | 5/6/2024 4:00:03 PM EST | |||
| 49.00 | 7.30 | 11.40 | % | 0 | 0 | 2.06 | 1.00 | 0.00 | -0.01 | 5/6/2024 4:00:03 PM EST | |||
| 50.00 | 6.30 | 10.40 | 7.47 | -1.06 | -12.43% | 2 | 2 | 1.52 | 1.00 | 0.00 | -0.01 | 5/6/2024 | 5/6/2024 4:00:03 PM EST |
| 51.00 | 5.40 | 9.40 | 6.10 | % | 10 | 0 | 1.24 | 1.00 | 0.00 | -0.01 | 5/6/2024 | 5/6/2024 4:00:03 PM EST | |
| 52.00 | 4.30 | 8.50 | % | 0 | 0 | 1.92 | 1.00 | 0.00 | -0.01 | 5/6/2024 4:00:03 PM EST | |||
| 53.00 | 3.30 | 7.50 | % | 0 | 0 | 0.66 | 0.99 | 0.01 | -0.02 | 5/6/2024 4:00:03 PM EST | |||
| 54.00 | 2.40 | 6.40 | 4.30 | % | 3 | 0 | 1.25 | 0.99 | 0.02 | -0.02 | 5/6/2024 | 5/6/2024 4:00:03 PM EST | |
| 55.00 | 1.90 | 5.40 | 2.33 | -4.27 | -64.70% | 118 | 17 | 0.54 | 0.95 | 0.05 | -0.04 | 5/6/2024 | 5/6/2024 4:00:03 PM EST |
| 56.00 | 2.35 | 4.20 | 2.60 | -2.76 | -51.50% | 203 | 35 | 0.39 | 0.89 | 0.10 | -0.06 | 5/6/2024 | 5/6/2024 4:00:03 PM EST |
| 57.00 | 1.35 | 1.75 | 1.55 | -3.25 | -67.71% | 2,585 | 49 | 0.24 | 0.80 | 0.16 | -0.08 | 5/6/2024 | 5/6/2024 4:00:03 PM EST |
| 58.00 | 0.90 | 1.00 | 0.85 | -3.11 | -78.54% | 4,769 | 11 | 0.26 | 0.62 | 0.24 | -0.09 | 5/6/2024 | 5/6/2024 4:00:03 PM EST |
| 59.00 | 0.40 | 0.50 | 0.42 | -3.34 | -88.83% | 1,557 | 83 | 0.27 | 0.37 | 0.24 | -0.07 | 5/6/2024 | 5/6/2024 4:00:03 PM EST |
| 60.00 | 0.15 | 0.20 | 0.20 | -2.76 | -93.25% | 2,071 | 88 | 0.28 | 0.18 | 0.15 | -0.05 | 5/6/2024 | 5/6/2024 4:00:03 PM EST |
| 61.00 | 0.05 | 0.10 | 0.10 | -2.20 | -95.66% | 405 | 205 | 0.30 | 0.09 | 0.08 | -0.04 | 5/6/2024 | 5/6/2024 4:00:03 PM EST |
| 62.00 | 0.00 | 0.05 | 0.05 | -1.75 | -97.23% | 262 | 241 | 0.36 | 0.03 | 0.04 | -0.02 | 5/6/2024 | 5/6/2024 4:00:03 PM EST |
| 63.00 | 0.00 | 0.05 | 0.02 | -1.28 | -98.47% | 116 | 2,020 | 0.43 | 0.02 | 0.02 | -0.01 | 5/6/2024 | 5/6/2024 4:00:03 PM EST |
| 64.00 | 0.00 | 0.05 | 0.03 | -0.92 | -96.85% | 61 | 90 | 0.50 | 0.00 | 0.00 | 0.00 | 5/6/2024 | 5/6/2024 4:00:03 PM EST |
| 65.00 | 0.00 | 0.05 | 0.03 | -0.54 | -94.74% | 125 | 2,062 | 0.57 | 0.00 | 0.00 | 0.00 | 5/6/2024 | 5/6/2024 4:00:03 PM EST |
| 66.00 | 0.00 | 0.05 | 0.05 | -0.36 | -87.81% | 369 | 504 | 0.63 | 0.00 | 0.00 | 0.00 | 5/6/2024 | 5/6/2024 4:00:03 PM EST |
| 67.00 | 0.00 | 0.05 | 0.03 | -0.27 | -90.00% | 56 | 415 | 0.70 | 0.00 | 0.00 | 0.00 | 5/6/2024 | 5/6/2024 4:00:03 PM EST |
| 68.00 | 0.00 | 0.05 | 0.03 | -0.17 | -85.00% | 13 | 111 | 0.76 | 0.00 | 0.00 | 0.00 | 5/6/2024 | 5/6/2024 4:00:03 PM EST |
| 69.00 | 0.00 | 0.05 | 0.02 | -0.12 | -85.72% | 26 | 57 | 0.81 | 0.00 | 0.00 | 0.00 | 5/6/2024 | 5/6/2024 4:00:03 PM EST |
| 70.00 | 0.00 | 0.05 | 0.07 | 0.00 | 0.00% | 0 | 143 | 0.87 | 0.00 | 0.00 | 0.00 | 5/3/2024 | 5/6/2024 4:00:03 PM EST |
| 71.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 11 | 8 | 0.93 | 0.00 | 0.00 | 0.00 | 5/6/2024 | 5/6/2024 4:00:03 PM EST |
| 72.00 | 0.00 | 0.05 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 5/6/2024 4:00:03 PM EST | |||
| 73.00 | 0.00 | 0.05 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 5/6/2024 4:00:03 PM EST | |||
| 74.00 | 0.00 | 0.05 | 0.05 | +0.02 | +66.67% | 1 | 1 | 1.09 | 0.00 | 0.00 | 0.00 | 5/6/2024 | 5/6/2024 4:00:03 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.05 | % | 0 | 0 | 2.22 | 0.00 | 0.00 | -0.01 | 5/6/2024 4:00:03 PM EST | |||
| 40.00 | 0.00 | 0.05 | % | 0 | 0 | 1.69 | 0.00 | 0.00 | -0.01 | 5/6/2024 4:00:03 PM EST | |||
| 45.00 | 0.00 | 0.05 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | -0.01 | 5/6/2024 4:00:03 PM EST | |||
| 46.00 | 0.00 | 0.05 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | -0.01 | 5/6/2024 4:00:03 PM EST | |||
| 47.00 | 0.00 | 0.05 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | -0.01 | 5/6/2024 4:00:03 PM EST | |||
| 48.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 4 | 0.95 | 0.00 | 0.00 | -0.01 | 5/2/2024 | 5/6/2024 4:00:03 PM EST |
| 49.00 | 0.00 | 0.05 | 0.08 | 0.00 | 0.00% | 0 | 1 | 0.87 | 0.00 | 0.00 | -0.01 | 4/19/2024 | 5/6/2024 4:00:03 PM EST |
| 50.00 | 0.00 | 0.05 | 0.01 | -0.02 | -66.67% | 5 | 9 | 0.78 | 0.00 | 0.00 | -0.01 | 5/6/2024 | 5/6/2024 4:00:03 PM EST |
| 51.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 14 | 0.70 | 0.00 | 0.00 | -0.01 | 5/3/2024 | 5/6/2024 4:00:03 PM EST |
| 52.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 35 | 228 | 0.61 | 0.00 | 0.00 | -0.01 | 5/6/2024 | 5/6/2024 4:00:03 PM EST |
| 53.00 | 0.00 | 0.05 | 0.03 | -0.02 | -40.00% | 756 | 154 | 0.53 | -0.01 | 0.01 | -0.02 | 5/6/2024 | 5/6/2024 4:00:03 PM EST |
| 54.00 | 0.00 | 0.10 | 0.05 | -0.05 | -50.00% | 233 | 314 | 0.51 | -0.01 | 0.02 | -0.02 | 5/6/2024 | 5/6/2024 4:00:03 PM EST |
| 55.00 | 0.00 | 0.05 | 0.05 | -0.10 | -66.67% | 1,560 | 581 | 0.32 | -0.05 | 0.05 | -0.04 | 5/6/2024 | 5/6/2024 4:00:03 PM EST |
| 56.00 | 0.05 | 0.10 | 0.10 | -0.06 | -37.50% | 1,001 | 196 | 0.30 | -0.11 | 0.10 | -0.06 | 5/6/2024 | 5/6/2024 4:00:03 PM EST |
| 57.00 | 0.10 | 0.20 | 0.15 | -0.10 | -40.00% | 2,303 | 527 | 0.28 | -0.20 | 0.16 | -0.08 | 5/6/2024 | 5/6/2024 4:00:03 PM EST |
| 58.00 | 0.35 | 0.40 | 0.45 | 0.00 | 0.00% | 1,279 | 210 | 0.26 | -0.38 | 0.24 | -0.09 | 5/6/2024 | 5/6/2024 4:00:03 PM EST |
| 59.00 | 0.85 | 1.05 | 1.00 | +0.35 | +53.85% | 663 | 188 | 0.27 | -0.63 | 0.24 | -0.07 | 5/6/2024 | 5/6/2024 4:00:03 PM EST |
| 60.00 | 1.60 | 1.80 | 1.70 | +0.77 | +82.80% | 557 | 1,484 | 0.29 | -0.82 | 0.15 | -0.05 | 5/6/2024 | 5/6/2024 4:00:03 PM EST |
| 61.00 | 2.30 | 2.75 | 2.75 | +1.49 | +118.26% | 394 | 739 | 0.37 | -0.91 | 0.08 | -0.04 | 5/6/2024 | 5/6/2024 4:00:03 PM EST |
| 62.00 | 1.60 | 5.40 | 4.86 | +3.11 | +177.72% | 71 | 106 | 0.73 | -0.97 | 0.04 | -0.02 | 5/6/2024 | 5/6/2024 4:00:03 PM EST |
| 63.00 | 2.60 | 6.80 | 5.00 | +2.45 | +96.08% | 25 | 10 | 0.54 | -0.98 | 0.02 | -0.01 | 5/6/2024 | 5/6/2024 4:00:03 PM EST |
| 64.00 | 3.70 | 7.80 | 6.80 | +3.88 | +132.88% | 1 | 5 | 1.60 | -1.00 | 0.00 | 0.00 | 5/6/2024 | 5/6/2024 4:00:03 PM EST |
| 65.00 | 4.70 | 8.70 | 7.75 | +4.09 | +111.75% | 4 | 10 | 1.81 | -1.00 | 0.00 | 0.00 | 5/6/2024 | 5/6/2024 4:00:03 PM EST |
| 66.00 | 5.70 | 9.60 | 8.43 | +3.41 | +67.93% | 4 | 4 | 1.87 | -1.00 | 0.00 | 0.00 | 5/6/2024 | 5/6/2024 4:00:03 PM EST |
| 67.00 | 6.70 | 10.70 | 5.62 | 0.00 | 0.00% | 0 | 6 | 1.73 | -1.00 | 0.00 | 0.00 | 5/3/2024 | 5/6/2024 4:00:03 PM EST |
| 68.00 | 7.70 | 11.70 | % | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 5/6/2024 4:00:03 PM EST | |||
| 69.00 | 8.50 | 12.70 | % | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 5/6/2024 4:00:03 PM EST | |||
| 70.00 | 9.20 | 14.00 | % | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 5/6/2024 4:00:03 PM EST | |||
| 71.00 | 10.20 | 15.00 | 14.00 | +4.20 | +42.86% | 1 | 1 | 2.43 | -1.00 | 0.00 | 0.00 | 5/6/2024 | 5/6/2024 4:00:03 PM EST |
| 72.00 | 11.20 | 16.00 | % | 0 | 0 | 2.42 | -1.00 | 0.00 | 0.00 | 5/6/2024 4:00:03 PM EST | |||
| 73.00 | 12.20 | 17.00 | % | 0 | 0 | 2.40 | -1.00 | 0.00 | 0.00 | 5/6/2024 4:00:03 PM EST | |||
| 74.00 | 13.10 | 18.00 | % | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 5/6/2024 4:00:03 PM EST |