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 21, 2028View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
295	1,114	176	1,049

TSN Jan 21, 2028 Exp. - Volume by Strike

Puts

Calls

TSN Jan 21, 2028 Exp. - Open Interest by Strike

Puts

Calls

TSN Jan 21, 2028 Exp. - Max Pain @ $57.50

Puts

Calls

TSN Jan 21, 2028 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
100.00 C	1.05	+29.63%	1	7	07-29	TSN280121C00100000
95.00 C	1.05	-30.00%	1	1	07-16	TSN280121C00095000
90.00 C	1.34	-48.46%	1	29	08-10	TSN280121C00090000
85.00 C	1.68	-21.86%	1	552	07-16	TSN280121C00085000
80.00 C	2.98	-9.97%	1	121	07-31	TSN280121C00080000
75.00 C	3.00	-32.58%	1	57	08-06	TSN280121C00075000
72.50 C	4.47	-22.93%	3	73	03-11	TSN280121C00072500
70.00 C	6.00	+62.16%	1	28	07-28	TSN280121C00070000
67.50 C	5.20	+48.57%	6	20	07-20	TSN280121C00067500
65.00 C	7.20	-5.01%	1	32	07-29	TSN280121C00065000
62.50 C	6.90	-21.14%	2	136	08-03	TSN280121C00062500
60.00 C	8.70	+8.75%	8	58	08-10	TSN280121C00060000
57.50 C	9.60	-17.17%	8	31	08-10	TSN280121C00057500
55.00 C	8.30	-0.24%	1	59	08-13	TSN280121C00055000
52.50 C	10.60	-20.90%	1	12	07-23	TSN280121C00052500
50.00 C	10.90	-1.80%	5	88	08-11	TSN280121C00050000
47.50 C	10.85	0%	6	6	09-22	TSN280121C00047500
45.00 C	14.36	-39.02%	1	37	08-12	TSN280121C00045000
42.50 C	17.50	-30.00%	2	7	06-30	TSN280121C00042500
40.00 C	18.20	-33.84%	50	34	08-13	TSN280121C00040000
37.50 C	26.95	+19.51%	1	3	02-13	TSN280121C00037500
35.00 C	25.57	+19.21%	2	2	01-14	TSN280121C00035000
32.50 C	28.80	0%	1	1	03-09	TSN280121C00032500
30.00 C	31.00	+4.38%	14	11	03-13	TSN280121C00030000
27.50 C	33.44	+4.17%	3	4	07-29	TSN280121C00027500

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
100.00 P	0	0%	0			TSN280121P00100000
95.00 P	0	0%	0			TSN280121P00095000
90.00 P	0	0%	0			TSN280121P00090000
85.00 P	0	0%	0			TSN280121P00085000
80.00 P	23.34	0%	1	1	06-04	TSN280121P00080000
75.00 P	0	0%	0			TSN280121P00075000
72.50 P	0	0%	0			TSN280121P00072500
70.00 P	15.44	0%	1	1	06-04	TSN280121P00070000
67.50 P	13.00	+20.37%	2	65	07-02	TSN280121P00067500
65.00 P	13.54	0%	1	1	09-19	TSN280121P00065000
62.50 P	9.60	+9.09%	1	2	06-01	TSN280121P00062500
60.00 P	8.50	+30.77%	1	106	07-16	TSN280121P00060000
57.50 P	8.00	+1.27%	1	155	08-11	TSN280121P00057500
55.00 P	6.47	-10.76%	2	88	08-13	TSN280121P00055000
52.50 P	4.80	+26.32%	1	4	08-03	TSN280121P00052500
50.00 P	3.95	+11.90%	1	541	08-03	TSN280121P00050000
47.50 P	3.64	+2.54%	1	29	07-24	TSN280121P00047500
45.00 P	2.13	-21.11%	5	25	05-12	TSN280121P00045000
42.50 P	2.30	+9.52%	21	169	08-04	TSN280121P00042500
40.00 P	0	0%	0			TSN280121P00040000
37.50 P	1.95	+5.41%	1	23	06-04	TSN280121P00037500
35.00 P	1.01	0.00%	1	4	08-04	TSN280121P00035000
32.50 P	0	0%	0			TSN280121P00032500
30.00 P	0	0%	0			TSN280121P00030000
27.50 P	0.40	-47.37%	11	11	04-17	TSN280121P00027500

Share