Breaking News

Tyson Foods Inc (TSN)

Symbol	Exchange	Currency
TSN	NYSE	USD	Real-time
TSNa	TradeGate	EUR	Delayed
TSN	Vienna	EUR	Real-time

Add to/Remove from a Portfolio Add to Watchlist

64.32 -0.02 -0.03%

00:50:23 - Real-time Cboe. Currency in USD

Type: Equity

Market: United States

Volume: 687,190
Bid/Ask: 0.00 / 0.00
Day's Range: 63.90 - 64.56

General
Chart
- Streaming charts
- Interactive Chart
News & Analysis
- News
- Analysis & Opinion
Financials
Technical
Forum

Tyson Foods Option Chain

Get free option data for TSN. You'll find Call and Put Strike Prices, Last Price, Change, Volume, Implied Volatility, Theoretical and Greeks for Tyson Foods options for the expiration dates selected. Below this information you can also find an open interest chart for the stock's options.

Expiration Date:

Show:

Strike Price:

Quotes Analysis

Dec 03, 2024 16:31 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
34.7	0%	34.9	38.7	0	27.50	0.11	0%	0	1.25	0
TSN Call 27.50 Exp: Dec 20, 2024 Last: 34.7 Chg.: 0% SymbolTSN\|20241220\|27.50C Delta0.9827 Imp Vol2.0639 Bid34.9 Gamma0.0015 Theoretical36.8 Ask38.7 Theta-0.0337 Intrinsic Value36.61 Volume0 Vega0.0057 Time Value-1.91 Open Interest0 Rho0.0076 Delta / Theta-29.1555 TSN Put 27.50 Exp: Dec 20, 2024 Last: 0.11 Chg.: 0% SymbolTSN\|20241220\|27.50P Delta-0.0356 Imp Vol2.5721 Bid0 Gamma0.0022 Theoretical0.63 Ask1.25 Theta-0.0818 Intrinsic Value-36.61 Volume0 Vega0.0108 Time Value36.72 Open Interest1 Rho-0.0013 Delta / Theta0.4349
0	0%	33.2	36.2	0	30.00	0.05	0%	0	1.25	0
TSN Call 30.00 Exp: Dec 20, 2024 Last: 0 Chg.: 0% SymbolTSN\|20241220\|30.00C Delta0.9609 Imp Vol2.3182 Bid33.2 Gamma0.0026 Theoretical34.7 Ask36.2 Theta-0.0773 Intrinsic Value34.11 Volume0 Vega0.0115 Time Value-34.11 Open Interest0 Rho0.0092 Delta / Theta-12.424 TSN Put 30.00 Exp: Dec 20, 2024 Last: 0.05 Chg.: 0% SymbolTSN\|20241220\|30.00P Delta-0.0393 Imp Vol2.3391 Bid0 Gamma0.0026 Theoretical0.63 Ask1.25 Theta-0.0807 Intrinsic Value-34.11 Volume0 Vega0.0118 Time Value34.16 Open Interest3 Rho-0.0014 Delta / Theta0.4871
31.6	0%	30.6	33.6	0	32.50	0.05	0%	0	1.25	0
TSN Call 32.50 Exp: Dec 20, 2024 Last: 31.6 Chg.: 0% SymbolTSN\|20241220\|32.50C Delta0.9617 Imp Vol2.0186 Bid30.6 Gamma0.0029 Theoretical32.1 Ask33.6 Theta-0.0663 Intrinsic Value31.61 Volume0 Vega0.0113 Time Value-0.01 Open Interest0 Rho0.0099 Delta / Theta-14.5006 TSN Put 32.50 Exp: Dec 20, 2024 Last: 0.05 Chg.: 0% SymbolTSN\|20241220\|32.50P Delta-0.0434 Imp Vol2.125 Bid0 Gamma0.0031 Theoretical0.63 Ask1.25 Theta-0.0794 Intrinsic Value-31.61 Volume0 Vega0.0127 Time Value31.66 Open Interest3 Rho-0.0015 Delta / Theta0.5463
					64.11	Price @ Dec 03, 2024 16:31 GMT
0.73	-21.51%	0.7	0.8	48	65.00	1.5	11.11%	1.45	1.55	4
TSN Call 65.00 Exp: Dec 20, 2024 Last: 0.73 Chg.: -21.51% SymbolTSN\|20241220\|65.00C Delta0.388 Imp Vol0.198 Bid0.7 Gamma0.1397 Theoretical0.73 Ask0.8 Theta-0.0318 Intrinsic Value-0.89 Volume48 Vega0.053 Time Value1.62 Open Interest1,619 Rho0.0112 Delta / Theta-12.2084 TSN Put 65.00 Exp: Dec 20, 2024 Last: 1.5 Chg.: 11.11% SymbolTSN\|20241220\|65.00P Delta-0.6226 Imp Vol0.1841 Bid1.45 Gamma0.1498 Theoretical1.5 Ask1.55 Theta-0.0269 Intrinsic Value0.89 Volume4 Vega0.0524 Time Value0.61 Open Interest332 Rho-0.0157 Delta / Theta23.1334
0.19	-9.52%	0.15	0.25	10	67.50	4.06	0%	3.3	3.6	0
TSN Call 67.50 Exp: Dec 20, 2024 Last: 0.19 Chg.: -9.52% SymbolTSN\|20241220\|67.50C Delta0.1336 Imp Vol0.2079 Bid0.15 Gamma0.0749 Theoretical0.19 Ask0.25 Theta-0.0186 Intrinsic Value-3.39 Volume10 Vega0.0298 Time Value3.58 Open Interest1,255 Rho0.0039 Delta / Theta-7.1975 TSN Put 67.50 Exp: Dec 20, 2024 Last: 4.06 Chg.: 0% SymbolTSN\|20241220\|67.50P Delta-0.9173 Imp Vol0.1732 Bid3.3 Gamma0.1247 Theoretical3.45 Ask3.6 Theta-0.0091 Intrinsic Value3.39 Volume0 Vega0.0207 Time Value0.67 Open Interest106 Rho-0.015 Delta / Theta101.1548
0.09	80%	0	0.1	2	70.00	5.55	0%	5.3	6.1	0
TSN Call 70.00 Exp: Dec 20, 2024 Last: 0.09 Chg.: 80% SymbolTSN\|20241220\|70.00C Delta0.0603 Imp Vol0.2556 Bid0 Gamma0.0338 Theoretical0.09 Ask0.1 Theta-0.0126 Intrinsic Value-5.89 Volume2 Vega0.0165 Time Value5.98 Open Interest1,104 Rho0.0018 Delta / Theta-4.7907 TSN Put 70.00 Exp: Dec 20, 2024 Last: 5.55 Chg.: 0% SymbolTSN\|20241220\|70.00P Delta-0.8845 Imp Vol0.3306 Bid5.3 Gamma0.043 Theoretical6.1 Ask6.1 Theta-0.024 Intrinsic Value5.89 Volume0 Vega0.0267 Time Value-0.34 Open Interest30 Rho-0.0191 Delta / Theta36.8821

Open Positions

Calls

Puts

© 2016 Market data provided and hosted by Barchart Market Data Solutions. Fundamental company data provided by Morningstar and Zacks Investment Research. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see disclaimer.

We encourage you to use comments to engage with users, share your perspective and ask questions of authors and each other. However, in order to maintain the high level of discourse we’ve all come to value and expect, please keep the following criteria in mind:

Enrich the conversation
Stay focused and on track. Only post material that’s relevant to the topic being discussed.
Be respectful. Even negative opinions can be framed positively and diplomatically.
Use standard writing style. Include punctuation and upper and lower cases.
NOTE: Spam and/or promotional messages and links within a comment will be removed
Avoid profanity, slander or personal attacks directed at an author or another user.
Don’t Monopolize the Conversation. We appreciate passion and conviction, but we also believe strongly in giving everyone a chance to air their thoughts. Therefore, in addition to civil interaction, we expect commenters to offer their opinions succinctly and thoughtfully, but not so repeatedly that others are annoyed or offended. If we receive complaints about individuals who take over a thread or forum, we reserve the right to ban them from the site, without recourse.
Only English comments will be allowed.

Perpetrators of spam or abuse will be deleted from the site and prohibited from future registration at Investing.com’s discretion.

I have read and understood Investing.com Philippines's comment guidelines and agree to the terms described.

I Agree

TSN Comments

Write your thoughts about Tyson Foods Inc

Are you sure you want to delete this chart?

Delete Cancel

Post

Post also to:

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

Thanks for your comment. Please note that all comments are pending until approved by our moderators. It may therefore take some time before it appears on our website.

<div id="comment">
				<div class="comment js-comment" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
    <div class="mainComment js-content">
       <div class="commentInnerWrapper">
        <a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody">
                					<span class="commentUsername">
                    	<a href="{userLink}" class="js-user-link js-user-name">{username}</a>
					</span>
                                <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
                <div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

<div class="js-option addRow follow">
            <div class="js-follow-post-button" data-reg_ep="follow comment">
                <span class="alertfollowIcon middle"></span>Follow this post            </div>
            <div class="js-unfollow-post-button displayNoneImp">
                <span class="alertUnfollowIcon middle"></span>Unfollow this post            </div>
        </div>

<div class="addRow js-option save"  data-reg_ep="save comment">
		<a href="javascript:void(0);" class="js-save-item-btn" data-item-type="comments" data-item-id="{commentID}">
			<i class="saveItemBigIcon middle"></i>
			Save		</a>
	</div>
	<div class="addRow saveItemsConfirmation noHover displayNone js-saveItemResult">
		
<div class="content js-saveItemSuccess displayNone">
	<span class="mediumGreenSuccessIcon"></span><span>Saved. See <a href="/members-admin/saved-items" target="_blank">Saved Items</a>.</span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
<div class="content js-saveItemAlreadySaved saveItemAlreadySaved displayNoneImp">
	<span>This comment has already been saved in your <a href="/members-admin/saved-items" target="_blank">Saved Items</a></span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
	</div>

<div class="addRow shareButtons js-sharePopup displayNone">
			<div class="js-shareComment"><span class="js-shareCommentSpan"></span></div>
		</div>
	</div>
</div>
                 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div>             </div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="commentBigChart js-comment-chart" onclick="openViewChartPopup('{commentID}')">
					<img src="https://d62-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

<div class="reportComment js-flag float_lang_base_2">
                            <a href="javascript:void(0);" id="commentFlag_{commentID}">
                                <span class="reportCommentIcon middle"></span><span class="inlineblock middle">Report</span>
                            </a>
                        </div>
                    				</div>
					</div>
	   </div>
	</div>
	</div>			</div>
			<div id="reply">
				
    <div class="commentReply js-comment js-comment-reply" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
		<div class="commentInnerWrapper"><a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody js-content">
            				<span class="commentUsername">
					<a href="{userLink}" class="commentUsername js-user-link js-user-name" onMouseOver="">{username}</a>
				</span>
                        <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
			 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div> 			<div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

</div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="replyBigChart displayNone js-comment-chart">
					<img src="https://d62-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
				<span id="commentSmallChart{commentID}" class="commentSmallChart pointer js-comment-chart" onclick="openViewChartPopup('{commentID}')">
                    <img src="https://d62-invdn-com.investing.com/comments_images/{commentImageSmall}" width="116" height="52" alt="{commentAlt}">
                    <span class="chartMagnifyOverlay displayNone"></span>
                    <span class="searchGlassIcon chartMagnify displayNone"></span>
                </span>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

Are you sure you want to delete this chart?

Delete Cancel

Post

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

I feel that this comment is:

Spam

Offensive

Thank You!

Your report has been sent to our moderators for review

More Categories

1D1W1M6M1Y5YMax

PSEi Composite	6,734.21	-8.68	-0.13%
Nikkei 225	39,207.50	+707.00	+1.84%
Shanghai	3,378.81	+14.83	+0.44%
US 500	6,036.5	-10.6	-0.18%
US Tech 100	21,165.2	+0.4	+0.00%
DAX	20,041.95	+133.85	+0.67%
Dollar Index	106.240	-0.183	-0.17%

Crude Oil WTI	70.02	+1.92	+2.82%
Brent Oil	73.64	+1.81	+2.52%
Natural Gas	3.080	-0.133	-4.14%
Gold	2,670.61	+12.11	+0.46%
Silver	31.483	+0.619	+2.01%
US Soybeans	992.75	+6.75	+0.68%
Copper	4.2052	+0.0747	+1.81%

Philippines 2Y	5.870	-0.088	-1.51%
Philippines 10Y	5.940	-0.031	-0.50%
Philippines 20Y	6.090	-0.056	-0.98%
U.S. 2Y	4.171	-0.027	-0.64%
U.S. 10Y	4.207	+0.014	+0.33%
U.S. 30Y	4.381	+0.023	+0.53%
Germany 10Y	2.0485	-0.0085	-0.41%

Alphabet C	173.33	+0.35	+0.20%
Golden Haven	2,246.00	+8.00	+0.36%
Anheuser Busch ADR	53.90	-0.25	-0.45%
Booking	5,225.95	+1.67	+0.03%
Apple	241.44	+1.85	+0.77%
Alibaba ADR	86.18	+0.23	+0.27%
Tesla	351.39	-5.70	-1.60%

Recent Quotes

	Name	Price	Chg.	Chg. %
	TSN	64.32	-0.02	-0.03%

Market Movers

Name	Last	Chg. %	Vol.
SM Prime	26.450	-0.56%	16.28M
Ayala Land	29.150	+0.52%	12.02M
Bank of the Philippine Islands	127.70	-0.55%	4.47M
BDO Unibank	155.20	0.00%	3.42M
International Container	394.000	+1.03%	2.02M
Ayala	650.00	+1.88%	502.47K
SM Investments	904.00	-1.53%	295.62K

Name	Last	Chg. %	Vol.
Globe Telecom Pref	2,130.00	+321.36%	23.48K
Ayala Pref	638.00	+28.06%	264.46K
Citystate Savings Bank	9.900	+23.13%	1.90K
PH Resorts	0.600	+22.22%	6.59M
Kepwealth Property	1.55	+22.05%	1.00K
Jackstones	1.270	+17.59%	8.00K
Dito CME Holdings	1.8000	+14.65%	49.49M

Name	Last	Chg. %	Vol.
Del Monte Pacific Pref	3.870	-61.30%	14.00K
Zeus	0.062	-14.49%	140.00K
Anchor Land	4.700	-10.31%	200.00
Primex	1.420	-9.55%	778.00K
Acesite Hotel	1.660	-9.29%	1.00K
Pryce	10.400	-8.93%	57.90K
Bank of Commerce	6.84	-8.68%	31.10K