Dark

Check out our API

TSN
Tyson Foods, Inc.
stock NYSE

At Close

Sep 30, 2026 3:59:59 PM EDT

50.53USD-0.873%(-0.45)2,725,594

48.29Bid 54.03Ask 5.74Spread

Pre-market

Sep 30, 2026 9:27:30 AM EDT

51.01USD+0.059%(+0.03)190

After-hours

Sep 30, 2026 4:12:30 PM EDT

50.60USD+0.129%(+0.07)2,002

OverviewOption ChainHistoricalExchangesShortsMore

Expiration Dates

Oct 16, 2026 Nov 20, 2026 Dec 18, 2026 Jan 15, 2027 Mar 19, 2027 Apr 16, 2027 Jun 17, 2027 Sep 17, 2027 Jan 21, 2028 Jan 19, 2029

ITM/OTM for Dec 18, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
89	2,185	805	2,032

TSN Dec 18, 2026 Exp. - Volume by Strike

Puts

Calls

TSN Dec 18, 2026 Exp. - Open Interest by Strike

Puts

Calls

TSN Dec 18, 2026 Exp. - Max Pain @ $57.50

Puts

Calls

TSN Dec 18, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
95.00 C	0.10	-60.00%	50	50	06-03	TSN261218C00095000
90.00 C	0.35	-22.22%	1	5	05-14	TSN261218C00090000
85.00 C	0.20	-23.08%	10	11	07-28	TSN261218C00085000
80.00 C	0.15	+50.00%	3	731	08-17	TSN261218C00080000
75.00 C	0.95	+171.43%	36	118	07-28	TSN261218C00075000
72.50 C	0.05	-83.33%	3	62	09-14	TSN261218C00072500
70.00 C	0.06	-40.00%	2	150	09-21	TSN261218C00070000
67.50 C	0.10	-75.00%	1	120	09-17	TSN261218C00067500
65.00 C	0.15	-25.00%	1	120	09-22	TSN261218C00065000
62.50 C	0.31	+3.33%	1	69	09-28	TSN261218C00062500
60.00 C	0.40	+14.29%	8	444	09-29	TSN261218C00060000
57.50 C	0.65	-10.96%	5	81	09-29	TSN261218C00057500
55.00 C	1.05	-10.26%	3	175	09-29	TSN261218C00055000
52.50 C	2.15	-4.87%	5	49	09-25	TSN261218C00052500
50.00 C	3.93	-15.67%	5	21	09-23	TSN261218C00050000
47.50 C	6.35	0%	3	3	09-03	TSN261218C00047500
45.00 C	8.30	0.00%	1	4	09-10	TSN261218C00045000
42.50 C	0	0%	0			TSN261218C00042500
40.00 C	12.52	-30.06%	5	35	09-23	TSN261218C00040000
37.50 C	14.86	-5.95%	7	20	09-23	TSN261218C00037500
35.00 C	0	0%	0			TSN261218C00035000
32.50 C	26.00	0%	6	6	08-04	TSN261218C00032500
30.00 C	0	0%	0			TSN261218C00030000
27.50 C	27.78	0%	63	0	08-31	TSN261218C00027500

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
95.00 P	0	0%	0			TSN261218P00095000
90.00 P	0	0%	0			TSN261218P00090000
85.00 P	0	0%	0			TSN261218P00085000
80.00 P	0	0%	0			TSN261218P00080000
75.00 P	0	0%	0			TSN261218P00075000
72.50 P	11.20	+27.56%	2	2	05-28	TSN261218P00072500
70.00 P	10.12	+20.19%	1	1	05-29	TSN261218P00070000
67.50 P	5.00	0%	12	11	05-06	TSN261218P00067500
65.00 P	13.17	+1.70%	2	127	09-21	TSN261218P00065000
62.50 P	8.00	+128.57%	20	60	06-04	TSN261218P00062500
60.00 P	7.60	-7.88%	1	32	09-21	TSN261218P00060000
57.50 P	6.90	+10.75%	1	163	09-04	TSN261218P00057500
55.00 P	3.70	-5.61%	70	112	09-18	TSN261218P00055000
52.50 P	3.30	+10.00%	2	297	09-23	TSN261218P00052500
50.00 P	2.20	+4.76%	6	582	09-29	TSN261218P00050000
47.50 P	1.32	+4.76%	2	160	09-25	TSN261218P00047500
45.00 P	0.75	+11.94%	2	609	09-25	TSN261218P00045000
42.50 P	0.37	+5.71%	2	149	09-23	TSN261218P00042500
40.00 P	0.20	-13.04%	1	475	09-25	TSN261218P00040000
37.50 P	0.10	0.00%	2	11	09-02	TSN261218P00037500
35.00 P	0.10	-89.47%	43	45	09-03	TSN261218P00035000
32.50 P	0	0%	0			TSN261218P00032500
30.00 P	0	0%	0			TSN261218P00030000
27.50 P	0.10	0%	1	1	09-28	TSN261218P00027500

Share