Dark

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 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 Mar 19, 2027View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
45	1,246	585	971

TSN Mar 19, 2027 Exp. - Volume by Strike

Puts

Calls

TSN Mar 19, 2027 Exp. - Open Interest by Strike

Puts

Calls

TSN Mar 19, 2027 Exp. - Max Pain @ $55.00

Puts

Calls

TSN Mar 19, 2027 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
100.00 C	0.30	0%	1	1	05-12	TSN270319C00100000
95.00 C	0.50	-41.18%	1	15	05-12	TSN270319C00095000
90.00 C	0	0%	0			TSN270319C00090000
85.00 C	0.20	-82.61%	1	6	06-30	TSN270319C00085000
80.00 C	0.10	-28.57%	2	115	09-21	TSN270319C00080000
75.00 C	0.35	-20.45%	1	55	09-01	TSN270319C00075000
72.50 C	0.35	-70.83%	3	230	09-09	TSN270319C00072500
70.00 C	0.62	-46.09%	1	33	09-23	TSN270319C00070000
67.50 C	0.50	-47.92%	13	26	09-21	TSN270319C00067500
65.00 C	0.55	+3.77%	2	54	09-29	TSN270319C00065000
62.50 C	0.85	-13.27%	2	58	09-23	TSN270319C00062500
60.00 C	1.05	-4.55%	1	115	09-28	TSN270319C00060000
57.50 C	1.55	-3.13%	5	150	09-29	TSN270319C00057500
55.00 C	2.24	-4.68%	27	326	09-29	TSN270319C00055000
52.50 C	3.20	-3.03%	9	62	09-29	TSN270319C00052500
50.00 C	4.39	-10.41%	14	36	09-29	TSN270319C00050000
47.50 C	11.00	-11.29%	2	2	06-18	TSN270319C00047500
45.00 C	13.50	-5.59%	3	2	06-11	TSN270319C00045000
42.50 C	15.45	0%	3	3	06-11	TSN270319C00042500
40.00 C	0	0%	0			TSN270319C00040000
37.50 C	0	0%	0			TSN270319C00037500
35.00 C	0	0%	0			TSN270319C00035000
32.50 C	0	0%	0			TSN270319C00032500
30.00 C	22.42	-17.48%	1	2	09-08	TSN270319C00030000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
100.00 P	0	0%	0			TSN270319P00100000
95.00 P	0	0%	0			TSN270319P00095000
90.00 P	0	0%	0			TSN270319P00090000
85.00 P	0	0%	0			TSN270319P00085000
80.00 P	22.20	0%	3	3	07-31	TSN270319P00080000
75.00 P	0	0%	0			TSN270319P00075000
72.50 P	0	0%	0			TSN270319P00072500
70.00 P	7.60	0%	56	56	05-05	TSN270319P00070000
67.50 P	6.10	-29.89%	2	3	05-05	TSN270319P00067500
65.00 P	11.15	+3.62%	1	21	06-18	TSN270319P00065000
62.50 P	4.20	+2.44%	10	12	05-06	TSN270319P00062500
60.00 P	7.20	+5.88%	4	201	08-12	TSN270319P00060000
57.50 P	6.97	-0.43%	1	9	09-21	TSN270319P00057500
55.00 P	5.65	+66.18%	2	69	09-03	TSN270319P00055000
52.50 P	4.60	+2.22%	19	211	09-29	TSN270319P00052500
50.00 P	3.30	0.00%	1	149	09-29	TSN270319P00050000
47.50 P	2.15	+6.44%	13	174	09-23	TSN270319P00047500
45.00 P	1.35	-15.63%	5	537	09-21	TSN270319P00045000
42.50 P	0.94	-3.09%	3	36	09-21	TSN270319P00042500
40.00 P	0.65	0.00%	6	43	09-28	TSN270319P00040000
37.50 P	0.45	-16.67%	10	11	09-25	TSN270319P00037500
35.00 P	0.37	+2.78%	1	7	09-24	TSN270319P00035000
32.50 P	0.28	+3.70%	3	14	09-03	TSN270319P00032500
30.00 P	0	0%	0			TSN270319P00030000

Share