Log in

Tyson Foods Options Chain (NYSE:TSN)

$80.97
-1.45 (-1.76 %)
(As of 10/22/2019 02:10 AM ET)
Today's Range
$80.79
Now: $80.97
$82.05
50-Day Range
$80.38
MA: $84.89
$93.04
52-Week Range
$49.77
Now: $80.97
$94.07
Volume1.87 million shs
Average Volume2.75 million shs
Market Capitalization$29.53 billion
P/E Ratio13.14
Dividend Yield1.82%
Beta0.44

Options Chain

Tyson Foods (NYSE:TSN) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
10/25/2019$105.00$0.025Call001.02383 (+0.291019)0.008894
10/25/2019$100.00$0.025Call040.855461 (+0.257531)0.010416
10/25/2019$95.00$0.025Call0120.686356 (+0.218475)0.014393
10/25/2019$94.50$0.025Call000.654114 (+0.201369)0.01319
10/25/2019$94.00$0.025Call0540.634817 (+0.205511)0.013542
10/25/2019$93.50$0.025Call020.629402 (+0.207828)0.015819
10/25/2019$93.00$0.025Call0270.595655 (+0.196375)0.014323
10/25/2019$92.50$0.025Call000.586826 (+0.2028)0.016403
10/25/2019$92.00$0.025Call0280.555696 (+0.187097)0.015225
10/25/2019$91.50$0.025Call010.542852 (+0.189858)0.016967
10/25/2019$91.00$0.025Call010.514882 (+0.177677)0.016282
10/25/2019$90.50$0.025Call0110.494128 (+0.172912)0.016881
10/25/2019$90.00$0.025Call0590.476883 (+0.135887)0.018285
10/25/2019$89.50$0.025Call0190.451887 (+0.128694)0.01826
10/25/2019$89.00$0.025Call020.430374 (+0.125248)0.019059
10/25/2019$88.50$0.050Call040.456831 (+0.170075)0.033402
10/25/2019$88.00$0.050Call020.432859 (+0.142642)0.034989
10/25/2019$87.50$0.050Call042 (+40)0.408526 (+0.138389)0.036778
10/25/2019$87.00$0.050Call0550.383791 (+0.134147)0.038805
10/25/2019$86.50$0.075Call0110.388317 (+0.178446)0.054589
10/25/2019$86.00$0.075Call0370.361256 (+0.126097)0.058028
10/25/2019$85.50$0.075Call0150.333636 (+0.111103)0.06206
10/25/2019$85.00$0.050Call04520.280204 (+0.07332)0.050804
10/25/2019$84.50$0.050Call061 (+2)0.252878 (+0.040373)0.055449
10/25/2019$84.00$0.075Call1282 (+8)0.246646 (+0.044355)0.079972
10/25/2019$83.50$0.125Call0260.248219 (+0.025763)0.121719
10/25/2019$83.00$0.175Call163040.2386 (+0.012709)0.16502
10/25/2019$82.50$0.275Call171 (+16)0.240434 (+0.014064)0.233812
10/25/2019$82.00$0.425Call2661,054 (+763)0.246316 (+0.022462)0.318234
10/25/2019$81.50$0.600Call282550.24597 (+0.016236)0.406789
10/25/2019$81.00$0.850Call3415 (+6)0.254317 (+0.014283)0.501569
10/25/2019$80.50$1.150Call090.263875 (+0.020567)0.590537
10/25/2019$80.00$1.475Call0190.26831 (+0.030384)0.672716
10/25/2019$79.00$2.225Call010.273572 (-0.005699)0.810188
10/25/2019$78.50$2.650Call800.278648 (-0.02915)0.8601
10/25/2019$78.00$3.125Call000.302311 (-0.0336)0.88502
10/25/2019$77.50$3.550Call000.282172 (-0.056119)0.933408
10/25/2019$77.00$4.050Call000.3142 (-0.019653)0.939256
10/25/2019$76.50$4.550Call000.345875 (-0.012673)0.944063
10/25/2019$76.00$5.050Call1010 (+10)0.377281 (-0.005839)0.948096
10/25/2019$75.00$6.000Call1000.355723 (-0.076275)0.981173
10/25/2019$74.50$6.550Call000.470384 (+0.062351)0.957129
10/25/2019$74.00$7.050Call000.501188 (+0.070663)0.959435
10/25/2019$73.50$7.550Call000.531943 (+0.026966)0.961486
10/25/2019$73.00$8.050Call000.562635 (+0.087093)0.963334
10/25/2019$72.50$8.500Call000.488478 (-0.009608)0.98569
10/25/2019$72.00$9.000Call000.515093 (+0.095374)0.98633
10/25/2019$71.50$9.500Call000.541763 (-0.001505)0.986913
10/25/2019$71.00$10.000Call000.568497 (+0.109918)0.987444
10/25/2019$70.50$10.450Call00
10/25/2019$70.00$11.000Call020.622222 (+0.124445)0.98838
10/25/2019$65.00$15.950Call02
10/25/2019$105.00$24.050Put001.03906-0.991551
10/25/2019$100.00$19.050Put000.86778-0.990223
10/25/2019$95.00$14.050Put000.690506-0.987884
10/25/2019$94.50$13.550Put000.670258-0.987736
10/25/2019$94.00$13.050Put000.651435-0.987376
10/25/2019$93.50$12.550Put000.628906-0.987298
10/25/2019$93.00$12.050Put000.607685-0.986924
10/25/2019$92.50$11.550Put000.586243-0.986537
10/25/2019$92.00$11.050Put000.566337-0.985762
10/25/2019$91.50$10.550Put000.545444-0.985117
10/25/2019$91.00$10.050Put000.522587-0.98484
10/25/2019$90.50$9.550Put000.50202-0.983959
10/25/2019$90.00$9.050Put030.480058-0.983312
10/25/2019$89.50$8.550Put000.456644-0.982936
10/25/2019$89.00$8.050Put000.434718-0.982081
10/25/2019$88.50$7.550Put0240.410289-0.981793
10/25/2019$88.00$7.050Put020.387843-0.980835
10/25/2019$87.50$6.600Put000.442301-0.952158
10/25/2019$87.00$6.050Put040.344093-0.978022
10/25/2019$86.50$5.550Put0660.319797 (+0.126145)-0.977069
10/25/2019$86.00$5.050Put080.297218 (+0.059425)-0.975279
10/25/2019$85.50$4.500Put00
10/25/2019$85.00$4.050Put0270.249619 (+0.038291)-0.971506
10/25/2019$84.50$3.600Put070.282031 (+0.075401)-0.927936
10/25/2019$84.00$3.125Put11840.265968 (+0.060988)-0.905135
10/25/2019$83.50$2.625Put0310.233808 (+0.021406)-0.894174
10/25/2019$83.00$2.175Put070.228468 (+0.023878)-0.848788
10/25/2019$82.50$1.775Put0840.233073 (+0.014811)-0.776468
10/25/2019$82.00$1.400Put1100 (+93)0.229306 (+0.004697)-0.695132
10/25/2019$81.50$1.100Put401320.238268 (+0.010241)-0.59733
10/25/2019$81.00$0.850Put490.249619 (+0.021103)-0.499051
10/25/2019$80.50$0.650Put170.255439 (+0.014716)-0.407224
10/25/2019$80.00$0.450Put11138 (-2)0.252687 (+0.012291)-0.318066
10/25/2019$79.00$0.250Put10613 (+1)0.274368 (+0.023348)-0.190469
10/25/2019$78.50$0.150Put2,02870.270461 (+0.019449)-0.129029
10/25/2019$78.00$0.100Put030.272024 (+0.01241)-0.091194
10/25/2019$77.50$0.075Put060.289211 (-0.014153)-0.068008
10/25/2019$77.00$0.050Put060.292336 (+0.010847)-0.047509
10/25/2019$76.50$0.100Put050.377367 (+0.049189)-0.069087
10/25/2019$76.00$0.100Put2330.413062-0.064508
10/25/2019$75.00$0.075Put0310.444029 (+0.00106)-0.046362
10/25/2019$74.50$0.075Put000.474929 (+0.009049)-0.043553
10/25/2019$74.00$0.075Put000.506996 (+0.0173)-0.041376
10/25/2019$73.50$0.100Put000.568649 (+0.077116)-0.047888
10/25/2019$73.00$0.075Put000.569164 (+0.054468)-0.03695
10/25/2019$72.50$0.050Put000.563004 (+0.024212)-0.026263
10/25/2019$72.00$0.075Put000.635164 (+0.093905)-0.034129
10/25/2019$71.50$0.075Put000.666414 (+0.100155)-0.032384
10/25/2019$71.00$0.050Put000.647664 (+0.10328)-0.022984
10/25/2019$70.50$0.050Put000.676648 (+0.109731)-0.022108
10/25/2019$70.00$0.050Put010.705068 (+0.116414)-0.021197
10/25/2019$65.00$0.025Put000.922319 (+0.175374)-0.008958
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 10/22/2019 by MarketBeat.com Staff

Featured Article: Stock Symbol

Enter your email address below to receive a concise daily summary of analysts' upgrades, downgrades and new coverage with MarketBeat.com's FREE daily email newsletter.

Yahoo Gemini Pixel