Dark

Check out our Level2View

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 Jun 17, 2027View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
24	194	2	111

TSN Jun 17, 2027 Exp. - Volume by Strike

Puts

Calls

TSN Jun 17, 2027 Exp. - Open Interest by Strike

Puts

Calls

TSN Jun 17, 2027 Exp. - Max Pain @ $55.00

Puts

Calls

TSN Jun 17, 2027 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
85.00 C	0.93	0%	1	1	07-14	TSN270617C00085000
80.00 C	1.50	+25.00%	5	10	07-27	TSN270617C00080000
75.00 C	2.20	-14.73%	1	19	07-30	TSN270617C00075000
70.00 C	2.55	-7.27%	2	7	08-04	TSN270617C00070000
67.50 C	0	0%	0			TSN270617C00067500
65.00 C	2.89	0.00%	1	17	08-13	TSN270617C00065000
62.50 C	3.39	-25.49%	4	6	08-11	TSN270617C00062500
60.00 C	4.50	-13.46%	3	134	08-11	TSN270617C00060000
57.50 C	5.25	-4.55%	13	18	08-12	TSN270617C00057500
55.00 C	8.40	0%	1	1	08-03	TSN270617C00055000
52.50 C	0	0%	0			TSN270617C00052500
50.00 C	9.84	0%	5	5	08-13	TSN270617C00050000
47.50 C	0	0%	0			TSN270617C00047500
45.00 C	0	0%	0			TSN270617C00045000
42.50 C	0	0%	0			TSN270617C00042500
40.00 C	0	0%	0			TSN270617C00040000
37.50 C	0	0%	0			TSN270617C00037500
35.00 C	0	0%	0			TSN270617C00035000
32.50 C	0	0%	0			TSN270617C00032500
30.00 C	0	0%	0			TSN270617C00030000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
85.00 P	0	0%	0			TSN270617P00085000
80.00 P	0	0%	0			TSN270617P00080000
75.00 P	0	0%	0			TSN270617P00075000
70.00 P	0	0%	0			TSN270617P00070000
67.50 P	0	0%	0			TSN270617P00067500
65.00 P	0	0%	0			TSN270617P00065000
62.50 P	7.60	-27.06%	1	2	08-03	TSN270617P00062500
60.00 P	0	0%	0			TSN270617P00060000
57.50 P	5.75	0%	1	1	07-22	TSN270617P00057500
55.00 P	5.05	-3.81%	2	10	08-13	TSN270617P00055000
52.50 P	3.30	0%	2	2	08-03	TSN270617P00052500
50.00 P	3.80	+11.76%	2	7	08-03	TSN270617P00050000
47.50 P	2.55	-2.30%	1	21	08-12	TSN270617P00047500
45.00 P	1.45	-29.27%	1	24	08-06	TSN270617P00045000
42.50 P	1.60	0%	6	6	07-17	TSN270617P00042500
40.00 P	1.22	0%	1	1	07-16	TSN270617P00040000
37.50 P	0.90	0%	4	4	07-31	TSN270617P00037500
35.00 P	0.75	+7.14%	3	9	08-04	TSN270617P00035000
32.50 P	0.65	-18.75%	4	11	08-04	TSN270617P00032500
30.00 P	0.40	-33.33%	5	15	08-13	TSN270617P00030000

Share