Dark

Check out our API

TSN
Tyson Foods, Inc.
stock NYSE

At Close

Aug 14, 2026 3:59:55 PM EDT

58.18USD+3.174%(+1.79)3,630,633

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 14, 2026 9:29:30 AM EDT

58.24USD+3.281%(+1.85)5,240

After-hours

Aug 14, 2026 4:10:30 PM EDT

58.17USD-0.017%(-0.01)1

OverviewOption ChainHistoricalExchangesShortsMore

Expiration Dates

Aug 21, 2026 Sep 18, 2026 Oct 16, 2026 Dec 18, 2026 Jan 15, 2027 Mar 19, 2027 Jun 17, 2027 Jan 21, 2028

ITM/OTM for Jan 15, 2027View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
1,218	7,412	1,009	4,295

TSN Jan 15, 2027 Exp. - Volume by Strike

Puts

Calls

TSN Jan 15, 2027 Exp. - Open Interest by Strike

Puts

Calls

TSN Jan 15, 2027 Exp. - Max Pain @ $55.00

Puts

Calls

TSN Jan 15, 2027 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
100.00 C	0	0%	0			TSN270115C00100000
95.00 C	0.20	-50.00%	1	311	04-29	TSN270115C00095000
90.00 C	0.38	+90.00%	1	48	08-10	TSN270115C00090000
85.00 C	0.10	0.00%	5	1,097	08-12	TSN270115C00085000
80.00 C	0.85	+70.00%	1	352	07-30	TSN270115C00080000
75.00 C	0.25	-74.75%	6	468	08-11	TSN270115C00075000
72.50 C	0.75	-31.82%	1	114	08-05	TSN270115C00072500
70.00 C	0.55	+14.58%	1	3,486	08-12	TSN270115C00070000
67.50 C	0.75	-70.82%	7	219	08-11	TSN270115C00067500
65.00 C	1.10	-45.00%	3	378	08-12	TSN270115C00065000
62.50 C	1.60	-10.11%	21	179	08-12	TSN270115C00062500
60.00 C	3.10	+31.91%	1	760	08-13	TSN270115C00060000
57.50 C	4.00	+21.21%	1	64	08-13	TSN270115C00057500
55.00 C	6.33	-8.26%	5	118	08-04	TSN270115C00055000
52.50 C	11.00	+34.64%	1	200	07-27	TSN270115C00052500
50.00 C	9.75	-6.25%	3	560	08-07	TSN270115C00050000
47.50 C	10.12	-48.37%	1	7	06-22	TSN270115C00047500
45.00 C	12.20	-33.33%	3	127	06-18	TSN270115C00045000
42.50 C	16.20	-27.35%	1	26	06-16	TSN270115C00042500
40.00 C	18.80	-4.23%	2	31	08-07	TSN270115C00040000
37.50 C	20.99	+0.91%	9	15	07-09	TSN270115C00037500
35.00 C	25.75	+3.00%	1	1	01-14	TSN270115C00035000
32.50 C	34.60	+19.31%	1	1	05-04	TSN270115C00032500
30.00 C	34.28	-2.06%	1	65	04-21	TSN270115C00030000
27.50 C	25.60	+4.49%	8	3	11-07	TSN270115C00027500

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
100.00 P	0	0%	0			TSN270115P00100000
95.00 P	0	0%	0			TSN270115P00095000
90.00 P	0	0%	0			TSN270115P00090000
85.00 P	0	0%	0			TSN270115P00085000
80.00 P	25.63	+3.39%	3	1	05-14	TSN270115P00080000
75.00 P	0	0%	0			TSN270115P00075000
72.50 P	17.36	+0.35%	1	1	05-22	TSN270115P00072500
70.00 P	6.50	0%	2	2	05-06	TSN270115P00070000
67.50 P	0	0%	0			TSN270115P00067500
65.00 P	6.52	+51.63%	1	813	05-28	TSN270115P00065000
62.50 P	5.45	-15.11%	1	49	07-27	TSN270115P00062500
60.00 P	6.00	+6.38%	1	143	07-13	TSN270115P00060000
57.50 P	3.98	-23.46%	5	95	08-05	TSN270115P00057500
55.00 P	3.23	+22.35%	1	146	08-13	TSN270115P00055000
52.50 P	2.55	+32.81%	506	702	08-11	TSN270115P00052500
50.00 P	1.68	-4.55%	1	2,260	08-12	TSN270115P00050000
47.50 P	1.10	+10.00%	10	221	08-03	TSN270115P00047500
45.00 P	0.76	-8.43%	14	498	08-11	TSN270115P00045000
42.50 P	0.60	0.00%	4	83	08-11	TSN270115P00042500
40.00 P	0.52	-13.33%	1	104	07-22	TSN270115P00040000
37.50 P	0.45	-18.18%	1	39	05-05	TSN270115P00037500
35.00 P	0.40	+42.86%	1	62	05-05	TSN270115P00035000
32.50 P	0.35	0.00%	10	30	06-10	TSN270115P00032500
30.00 P	0.30	-25.00%	1	27	05-28	TSN270115P00030000
27.50 P	0.25	0.00%	1	28	05-28	TSN270115P00027500

Share