Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Level2View

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 ChainMax PainOption ChainPrice & VolumeDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Oct 16, 2026Nov 20, 2026Dec 18, 2026Jan 15, 2027Mar 19, 2027Apr 16, 2027Jun 17, 2027Sep 17, 2027Jan 21, 2028Jan 19, 2029

ITM/OTM for Jan 15, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
8635,9052,4953,704


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
StrikePriceChangeVolOILastContract Name
100.00 C00%0TSN270115C00100000
95.00 C0.20-50.00%131104-29TSN270115C00095000
90.00 C0.38+90.00%14808-10TSN270115C00090000
85.00 C0.05-78.26%1,0001,08909-23TSN270115C00085000
80.00 C0.05-94.12%135108-31TSN270115C00080000
75.00 C0.25-74.75%646808-11TSN270115C00075000
72.50 C0.10-80.00%411609-15TSN270115C00072500
70.00 C0.11-45.00%360809-22TSN270115C00070000
67.50 C0.18-10.00%131909-29TSN270115C00067500
65.00 C0.22-21.43%4437209-25TSN270115C00065000
62.50 C0.33-15.38%225309-29TSN270115C00062500
60.00 C0.55-8.33%485909-29TSN270115C00060000
57.50 C0.90-28.00%147009-29TSN270115C00057500
55.00 C1.78-17.21%140609-23TSN270115C00055000
52.50 C2.45+3.38%223509-29TSN270115C00052500
50.00 C4.55-3.19%956809-08TSN270115C00050000
47.50 C5.10-3.77%101909-29TSN270115C00047500
45.00 C7.05-0.70%113609-29TSN270115C00045000
42.50 C13.47-19.20%192508-31TSN270115C00042500
40.00 C18.80-4.23%23108-07TSN270115C00040000
37.50 C20.99+0.91%91507-09TSN270115C00037500
35.00 C25.75+3.00%1101-14TSN270115C00035000
32.50 C34.60+19.31%1105-04TSN270115C00032500
30.00 C24.40-28.82%2156408-31TSN270115C00030000
27.50 C25.60+4.49%8311-07TSN270115C00027500
Puts
StrikePriceChangeVolOILastContract Name
100.00 P00%0TSN270115P00100000
95.00 P00%0TSN270115P00095000
90.00 P00%0TSN270115P00090000
85.00 P00%0TSN270115P00085000
80.00 P25.63+3.39%3105-14TSN270115P00080000
75.00 P00%0TSN270115P00075000
72.50 P17.36+0.35%1105-22TSN270115P00072500
70.00 P6.500%2205-06TSN270115P00070000
67.50 P15.000%1109-08TSN270115P00067500
65.00 P12.34+17.52%181309-15TSN270115P00065000
62.50 P5.45-15.11%14907-27TSN270115P00062500
60.00 P8.15-10.44%211609-15TSN270115P00060000
57.50 P6.400.00%117409-23TSN270115P00057500
55.00 P4.50+7.14%6549809-21TSN270115P00055000
52.50 P3.90+8.33%284009-25TSN270115P00052500
50.00 P2.450.00%22,35609-29TSN270115P00050000
47.50 P1.55-1.27%1129209-28TSN270115P00047500
45.00 P0.950.00%258609-29TSN270115P00045000
42.50 P0.55-8.33%414109-29TSN270115P00042500
40.00 P0.39+56.00%114309-23TSN270115P00040000
37.50 P0.16-64.44%13909-18TSN270115P00037500
35.00 P0.40+42.86%16205-05TSN270115P00035000
32.50 P0.350.00%103006-10TSN270115P00032500
30.00 P0.30-25.00%12705-28TSN270115P00030000
27.50 P0.050.00%22809-04TSN270115P00027500


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC