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

TSN
Tyson Foods, Inc.
stock NYSE

At Close
Jun 30, 2026 3:59:56 PM EDT
57.25USD-2.387%(-1.40)4,023,572
54.44Bid   59.48Ask   5.04Spread
Pre-market
Jun 29, 2026 8:42:30 AM EDT
58.31USD-0.580%(-0.34)0
After-hours
Jun 30, 2026 4:10:30 PM EDT
57.25USD0.000%(0.00)991,075
OverviewOption ChainMax PainOption ChainPrice & VolumeDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Jul 17, 2026Aug 21, 2026Sep 18, 2026Oct 16, 2026Dec 18, 2026Jan 15, 2027Mar 19, 2027Jun 17, 2027Jan 21, 2028

ITM/OTM for Jan 15, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
1,1257,1241,0894,061


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 C0.300.00%15005-26TSN270115C00090000
85.00 C0.23-71.25%81,09306-24TSN270115C00085000
80.00 C1.10+80.33%120206-09TSN270115C00080000
75.00 C0.58+16.00%8047806-22TSN270115C00075000
72.50 C1.10-18.52%211506-16TSN270115C00072500
70.00 C1.52+20.63%13,36706-26TSN270115C00070000
67.50 C1.65+10.00%821606-23TSN270115C00067500
65.00 C2.76+10.40%832906-29TSN270115C00065000
62.50 C3.60+53.19%1116506-26TSN270115C00062500
60.00 C4.50+28.57%375006-26TSN270115C00060000
57.50 C6.00+17.65%14806-26TSN270115C00057500
55.00 C6.40-4.90%212106-25TSN270115C00055000
52.50 C6.67-9.38%119706-22TSN270115C00052500
50.00 C10.30+1.98%153706-25TSN270115C00050000
47.50 C10.12-48.37%1706-22TSN270115C00047500
45.00 C12.20-33.33%312706-18TSN270115C00045000
42.50 C16.20-27.35%12606-16TSN270115C00042500
40.00 C19.63-29.52%13306-26TSN270115C00040000
37.50 C20.80+13.23%1712-01TSN270115C00037500
35.00 C25.75+3.00%1101-14TSN270115C00035000
32.50 C34.60+19.31%1105-04TSN270115C00032500
30.00 C34.28-2.06%16504-21TSN270115C00030000
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 P00%0TSN270115P00067500
65.00 P6.52+51.63%181305-28TSN270115P00065000
62.50 P6.42+83.43%14806-02TSN270115P00062500
60.00 P4.40+46.67%114305-28TSN270115P00060000
57.50 P5.95+6.44%18106-18TSN270115P00057500
55.00 P3.55-16.47%113106-26TSN270115P00055000
52.50 P3.20+7.38%166306-17TSN270115P00052500
50.00 P1.80-21.74%92,25206-29TSN270115P00050000
47.50 P1.80+4.05%2018306-18TSN270115P00047500
45.00 P1.30+18.18%146406-26TSN270115P00045000
42.50 P0.70-17.65%17906-29TSN270115P00042500
40.00 P0.66-5.71%610306-01TSN270115P00040000
37.50 P0.45-18.18%13905-05TSN270115P00037500
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 P0.250.00%12805-28TSN270115P00027500


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