Options Chain for TYSON FOODS INC CL A (TSN) - $60.48 as of 4/29/2024 5:16:59 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 24.00 | 28.00 | % | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 4/29/2024 3:59:59 PM EST | |||
| 40.00 | 20.10 | 23.10 | % | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 4/29/2024 3:59:59 PM EST | |||
| 45.00 | 15.50 | 18.00 | % | 0 | 0 | 1.33 | 1.00 | 0.00 | -0.01 | 4/29/2024 3:59:59 PM EST | |||
| 46.00 | 13.10 | 16.70 | % | 0 | 0 | 1.19 | 1.00 | 0.00 | -0.01 | 4/29/2024 3:59:59 PM EST | |||
| 47.00 | 12.60 | 16.10 | % | 0 | 0 | 1.23 | 1.00 | 0.00 | -0.01 | 4/29/2024 3:59:59 PM EST | |||
| 48.00 | 12.70 | 15.20 | % | 0 | 0 | 1.19 | 0.99 | 0.00 | -0.01 | 4/29/2024 3:59:59 PM EST | |||
| 49.00 | 11.10 | 14.20 | % | 0 | 0 | 1.12 | 0.99 | 0.00 | -0.01 | 4/29/2024 3:59:59 PM EST | |||
| 50.00 | 9.90 | 13.10 | 11.05 | % | 2 | 0 | 1.03 | 0.98 | 0.01 | -0.01 | 4/29/2024 | 4/29/2024 3:59:59 PM EST | |
| 51.00 | 8.70 | 11.40 | % | 0 | 0 | 0.81 | 0.96 | 0.01 | -0.02 | 4/29/2024 3:59:59 PM EST | |||
| 52.00 | 7.60 | 10.00 | % | 0 | 0 | 0.13 | 0.95 | 0.02 | -0.02 | 4/29/2024 3:59:59 PM EST | |||
| 53.00 | 6.80 | 9.70 | 8.07 | 0.00 | 0.00% | 0 | 1 | 0.39 | 0.93 | 0.02 | -0.02 | 4/26/2024 | 4/29/2024 3:59:59 PM EST |
| 54.00 | 7.10 | 9.00 | 6.17 | 0.00 | 0.00% | 0 | 8 | 0.76 | 0.91 | 0.03 | -0.03 | 4/5/2024 | 4/29/2024 3:59:59 PM EST |
| 55.00 | 5.00 | 8.30 | 5.30 | 0.00 | 0.00% | 0 | 1 | 0.22 | 0.88 | 0.03 | -0.03 | 4/8/2024 | 4/29/2024 3:59:59 PM EST |
| 56.00 | 5.50 | 7.20 | 4.90 | 0.00 | 0.00% | 0 | 55 | 0.35 | 0.84 | 0.04 | -0.03 | 4/19/2024 | 4/29/2024 3:59:59 PM EST |
| 57.00 | 4.70 | 5.00 | 3.10 | 0.00 | 0.00% | 0 | 2 | 0.36 | 0.80 | 0.05 | -0.04 | 4/15/2024 | 4/29/2024 3:59:59 PM EST |
| 58.00 | 3.90 | 4.10 | 4.00 | 0.00 | 0.00% | 0 | 39 | 0.34 | 0.74 | 0.06 | -0.04 | 4/26/2024 | 4/29/2024 3:59:59 PM EST |
| 59.00 | 3.20 | 3.40 | 3.49 | 0.00 | 0.00% | 0 | 4 | 0.33 | 0.68 | 0.07 | -0.04 | 4/23/2024 | 4/29/2024 3:59:59 PM EST |
| 60.00 | 2.60 | 2.75 | 2.03 | 0.00 | 0.00% | 0 | 1 | 0.33 | 0.60 | 0.08 | -0.04 | 4/8/2024 | 4/29/2024 3:59:59 PM EST |
| 61.00 | 1.60 | 2.20 | 2.10 | -0.05 | -2.33% | 16 | 11 | 0.27 | 0.53 | 0.08 | -0.04 | 4/29/2024 | 4/29/2024 3:59:59 PM EST |
| 62.00 | 1.55 | 1.70 | 1.65 | 0.00 | 0.00% | 0 | 3 | 0.32 | 0.44 | 0.08 | -0.04 | 4/26/2024 | 4/29/2024 3:59:59 PM EST |
| 63.00 | 1.10 | 1.30 | 1.25 | 0.00 | 0.00% | 0 | 11 | 0.31 | 0.37 | 0.08 | -0.04 | 4/26/2024 | 4/29/2024 3:59:59 PM EST |
| 64.00 | 0.80 | 1.00 | 0.95 | 0.00 | 0.00% | 0 | 10 | 0.31 | 0.30 | 0.07 | -0.04 | 4/26/2024 | 4/29/2024 3:59:59 PM EST |
| 65.00 | 0.55 | 0.75 | 0.70 | 0.00 | 0.00% | 0 | 32 | 0.31 | 0.23 | 0.06 | -0.03 | 4/25/2024 | 4/29/2024 3:59:59 PM EST |
| 66.00 | 0.40 | 0.55 | 0.65 | 0.00 | 0.00% | 0 | 1 | 0.31 | 0.18 | 0.05 | -0.03 | 4/25/2024 | 4/29/2024 3:59:59 PM EST |
| 67.00 | 0.25 | 0.40 | 0.31 | -0.04 | -11.43% | 1 | 22 | 0.31 | 0.13 | 0.04 | -0.02 | 4/29/2024 | 4/29/2024 3:59:59 PM EST |
| 68.00 | 0.15 | 0.30 | 0.22 | 0.00 | 0.00% | 0 | 1 | 0.31 | 0.10 | 0.04 | -0.02 | 4/19/2024 | 4/29/2024 3:59:59 PM EST |
| 69.00 | 0.10 | 0.20 | % | 0 | 0 | 0.31 | 0.07 | 0.03 | -0.01 | 4/29/2024 3:59:59 PM EST | |||
| 70.00 | 0.05 | 0.15 | % | 0 | 0 | 0.30 | 0.05 | 0.02 | -0.01 | 4/29/2024 3:59:59 PM EST | |||
| 71.00 | 0.00 | 0.30 | % | 0 | 0 | 0.42 | 0.03 | 0.02 | -0.01 | 4/29/2024 3:59:59 PM EST | |||
| 72.00 | 0.00 | 0.30 | % | 0 | 0 | 0.45 | 0.02 | 0.01 | -0.01 | 4/29/2024 3:59:59 PM EST | |||
| 73.00 | 0.00 | 0.25 | % | 0 | 0 | 0.46 | 0.01 | 0.01 | 0.00 | 4/29/2024 3:59:59 PM EST | |||
| 74.00 | 0.00 | 0.25 | % | 0 | 0 | 0.49 | 0.01 | 0.01 | 0.00 | 4/29/2024 3:59:59 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 | 0.10 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:59 PM EST | |||
| 40.00 | 0.00 | 0.35 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:59 PM EST | |||
| 45.00 | 0.00 | 0.25 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | -0.01 | 4/29/2024 3:59:59 PM EST | |||
| 46.00 | 0.00 | 0.25 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | -0.01 | 4/29/2024 3:59:59 PM EST | |||
| 47.00 | 0.00 | 0.25 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | -0.01 | 4/29/2024 3:59:59 PM EST | |||
| 48.00 | 0.00 | 0.30 | % | 0 | 0 | 0.64 | -0.01 | 0.00 | -0.01 | 4/29/2024 3:59:59 PM EST | |||
| 49.00 | 0.00 | 0.30 | % | 0 | 0 | 0.60 | -0.01 | 0.00 | -0.01 | 4/29/2024 3:59:59 PM EST | |||
| 50.00 | 0.00 | 0.30 | 0.15 | 0.00 | 0.00% | 0 | 12 | 0.55 | -0.02 | 0.01 | -0.01 | 4/22/2024 | 4/29/2024 3:59:59 PM EST |
| 51.00 | 0.05 | 0.25 | 0.32 | 0.00 | 0.00% | 0 | 1 | 0.42 | -0.04 | 0.01 | -0.02 | 4/16/2024 | 4/29/2024 3:59:59 PM EST |
| 52.00 | 0.10 | 0.20 | 0.50 | 0.00 | 0.00% | 0 | 1 | 0.39 | -0.05 | 0.02 | -0.02 | 4/12/2024 | 4/29/2024 3:59:59 PM EST |
| 53.00 | 0.15 | 0.25 | % | 0 | 0 | 0.38 | -0.07 | 0.02 | -0.02 | 4/29/2024 3:59:59 PM EST | |||
| 54.00 | 0.20 | 0.30 | % | 0 | 0 | 0.36 | -0.09 | 0.03 | -0.03 | 4/29/2024 3:59:59 PM EST | |||
| 55.00 | 0.30 | 0.40 | 0.40 | 0.00 | 0.00% | 0 | 13 | 0.36 | -0.12 | 0.03 | -0.03 | 4/23/2024 | 4/29/2024 3:59:59 PM EST |
| 56.00 | 0.40 | 0.50 | 0.54 | 0.00 | 0.00% | 0 | 150 | 0.34 | -0.16 | 0.04 | -0.03 | 4/25/2024 | 4/29/2024 3:59:59 PM EST |
| 57.00 | 0.55 | 1.65 | 0.70 | 0.00 | 0.00% | 0 | 19 | 0.44 | -0.20 | 0.05 | -0.04 | 4/26/2024 | 4/29/2024 3:59:59 PM EST |
| 58.00 | 0.80 | 0.90 | 0.93 | 0.00 | 0.00% | 0 | 2 | 0.33 | -0.26 | 0.06 | -0.04 | 4/23/2024 | 4/29/2024 3:59:59 PM EST |
| 59.00 | 1.05 | 1.20 | 1.19 | 0.00 | 0.00% | 0 | 142 | 0.32 | -0.32 | 0.07 | -0.04 | 4/26/2024 | 4/29/2024 3:59:59 PM EST |
| 60.00 | 1.40 | 1.55 | 1.60 | 0.00 | 0.00% | 0 | 0 | 0.31 | -0.40 | 0.08 | -0.04 | 4/23/2024 | 4/29/2024 3:59:59 PM EST |
| 61.00 | 1.85 | 2.00 | % | 0 | 0 | 0.31 | -0.47 | 0.08 | -0.04 | 4/29/2024 3:59:59 PM EST | |||
| 62.00 | 2.35 | 3.80 | % | 0 | 0 | 0.41 | -0.56 | 0.08 | -0.04 | 4/29/2024 3:59:59 PM EST | |||
| 63.00 | 2.95 | 3.20 | % | 0 | 0 | 0.30 | -0.63 | 0.08 | -0.04 | 4/29/2024 3:59:59 PM EST | |||
| 64.00 | 3.60 | 3.90 | % | 0 | 0 | 0.30 | -0.70 | 0.07 | -0.04 | 4/29/2024 3:59:59 PM EST | |||
| 65.00 | 4.40 | 6.40 | % | 0 | 0 | 0.47 | -0.77 | 0.06 | -0.03 | 4/29/2024 3:59:59 PM EST | |||
| 66.00 | 5.20 | 7.50 | % | 0 | 0 | 0.38 | -0.82 | 0.05 | -0.03 | 4/29/2024 3:59:59 PM EST | |||
| 67.00 | 6.10 | 8.00 | % | 0 | 0 | 0.52 | -0.87 | 0.04 | -0.02 | 4/29/2024 3:59:59 PM EST | |||
| 68.00 | 6.70 | 8.00 | % | 0 | 0 | 0.53 | -0.90 | 0.04 | -0.02 | 4/29/2024 3:59:59 PM EST | |||
| 69.00 | 6.30 | 9.80 | % | 0 | 0 | 0.40 | -0.93 | 0.03 | -0.01 | 4/29/2024 3:59:59 PM EST | |||
| 70.00 | 7.10 | 11.20 | % | 0 | 0 | 0.84 | -0.95 | 0.02 | -0.01 | 4/29/2024 3:59:59 PM EST | |||
| 71.00 | 8.30 | 12.20 | 11.90 | 0.00 | 0.00% | 0 | 0 | 0.88 | -0.97 | 0.02 | -0.01 | 4/8/2024 | 4/29/2024 3:59:59 PM EST |
| 72.00 | 9.10 | 12.70 | % | 0 | 0 | 0.83 | -0.98 | 0.01 | -0.01 | 4/29/2024 3:59:59 PM EST | |||
| 73.00 | 10.20 | 13.90 | % | 0 | 0 | 0.96 | -0.99 | 0.01 | 0.00 | 4/29/2024 3:59:59 PM EST | |||
| 74.00 | 12.00 | 14.40 | % | 0 | 0 | 1.00 | -0.99 | 0.01 | 0.00 | 4/29/2024 3:59:59 PM EST |