TSN · Tyson Foods, Inc. · Options Chain

Track TSN — free

$52.46 +0.72 (+1.39%) At close · Sep 10

S&P 500 member Russell 1000 member Rebalance outlook locked

Market Cap

$18.20B

351.80M

Options Chain

Underlying $52.46 · at close Sep 10, 2026 Options Calculator

Pull option chains with greeks and open interest through the options chain API or MCP →

Positioning

Sep 18, 2026 · 7 days to expiry · 44 contracts · mixed daily-bar sessions · Jul 23, 2025–Sep 10, 2026; 10 unknown

Put / call OI

0.91

Balanced positioning

Open interest

11,230

as of Sep 8, 2026

Volume

—

dated and unknown daily-bar sessions

Max pain

$55.00

$2.54 above spot

ATM implied vol

25.9%

market's expected move

Open interest by strike

Calls Puts

27.5

32.5

37.5

42.5

47.5

52.5

57.5

62.5

67.5

72.5

Chain

Click any strike for greeks, breakeven and the calculator

Expiry

Sep 18 7d Oct 16 35d Nov 20 70d Dec 18 98d Jan 15 126d Mar 19 189d Apr 16 217d Jun 17 279d Sep 17 371d Jan 21 497d

Calls								Puts
OI	Vol	IV	Δ	Bid	Ask	Last	Strike	Last	Bid	Ask	Δ	IV	Vol	OI
—	2	—	—	$23.20	$26.10	$27.85		—	$0.00	$0.25	—	—	—	—
Call · $27.5 In the money Daily-bar session Aug 31, 2026 Quote as of 2026-09-10 19:58:47.317 UTC Last $27.85 Breakeven $55.35 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $27.5 Daily-bar session Unknown Quote as of 2026-09-10 19:58:16.288 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	63	—	—	$20.90	$23.20	$25.23		—	$0.00	$0.25	—	—	—	—
Call · $30 In the money Daily-bar session Aug 31, 2026 Quote as of 2026-09-10 19:58:47.317 UTC Last $25.23 Breakeven $55.23 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $30 Daily-bar session Unknown Quote as of 2026-09-10 19:58:00.494 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1	1	—	—	$18.40	$20.20	$20.10		—	$0.00	$2.10	—	—	—	—
Call · $32.5 In the money Daily-bar session Sep 8, 2026 Quote as of 2026-09-10 19:59:57.996 UTC Last $20.10 Breakeven $52.60 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 8, 2026 Model this call Put · $32.5 Daily-bar session Unknown Quote as of 2026-09-10 19:59:50.497 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$15.70	$17.90	—		$0.90	$0.00	$0.75	—	—	1	4
Call · $35 In the money Daily-bar session Unknown Quote as of 2026-09-10 19:58:47.503 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $35 Daily-bar session Oct 23, 2025 Quote as of 2026-09-10 19:58:32.815 UTC Last $0.90 Breakeven $34.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 8, 2026 Model this put
—	—	—	—	$13.40	$15.90	—		$0.70	$0.00	$0.75	—	—	14	14
Call · $37.5 In the money Daily-bar session Unknown Quote as of 2026-09-10 19:58:47.919 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $37.5 Daily-bar session Aug 28, 2025 Quote as of 2026-09-10 19:58:43.633 UTC Last $0.70 Breakeven $36.80 Implied vol — Delta — Gamma — Theta — Vega — Open interest 14 OI effective date Sep 8, 2026 Model this put
—	—	—	—	$10.80	$13.60	—		$0.03	$0.00	$0.05	—	—	5	275
Call · $40 In the money Daily-bar session Unknown Quote as of 2026-09-10 19:58:47.919 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $40 Daily-bar session Sep 3, 2026 Quote as of 2026-09-10 18:09:44.337 UTC Last $0.03 Breakeven $39.97 Implied vol — Delta — Gamma — Theta — Vega — Open interest 275 OI effective date Sep 8, 2026 Model this put
—	1	—	—	$8.80	$10.90	$12.00		$0.05	$0.00	$0.05	—	—	6	191
Call · $42.5 In the money Daily-bar session Jul 23, 2025 Quote as of 2026-09-10 19:58:47.569 UTC Last $12.00 Breakeven $54.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $42.5 Daily-bar session Sep 4, 2026 Quote as of 2026-09-10 14:30:42.097 UTC Last $0.05 Breakeven $42.45 Implied vol — Delta — Gamma — Theta — Vega — Open interest 191 OI effective date Sep 8, 2026 Model this put
5	10	—	—	$6.40	$8.40	$6.70		$0.10	$0.00	$0.40	—	—	1	150
Call · $45 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-10 19:59:48.403 UTC Last $6.70 Breakeven $51.70 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5 OI effective date Sep 8, 2026 Model this call Put · $45 Daily-bar session Sep 3, 2026 Quote as of 2026-09-10 19:58:47.823 UTC Last $0.10 Breakeven $44.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 150 OI effective date Sep 8, 2026 Model this put
74	55	30.3%	0.992	$4.30	$5.70	$4.10		$0.06	$0.00	$0.15	—	—	32	546
Call · $47.5 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-10 19:59:03.651 UTC Last $4.10 Breakeven $51.60 Implied vol 30.3% Delta 0.992 ≈99% ITM Gamma 0.01 Theta -0.008 Vega 0.002 Open interest 74 OI effective date Sep 8, 2026 Model this call Put · $47.5 Daily-bar session Sep 8, 2026 Quote as of 2026-09-10 19:59:38.091 UTC Last $0.06 Breakeven $47.44 Implied vol — Delta — Gamma — Theta — Vega — Open interest 546 OI effective date Sep 8, 2026 Model this put
59	7	36.4%	0.839	$2.15	$3.30	$2.68		$0.15	$0.05	$0.20	-0.116	29.9%	27	1.1k
Call · $50 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:50.161 UTC Last $2.68 Breakeven $52.68 Implied vol 36.4% Delta 0.839 ≈84% ITM Gamma 0.092 Theta -0.05 Vega 0.018 Open interest 59 OI effective date Sep 8, 2026 Model this call Put · $50 Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:50.152 UTC Last $0.15 Breakeven $49.85 Implied vol 29.9% Delta -0.116 ≈12% ITM Gamma 0.09 Theta -0.03 Vega 0.014 Open interest 1.1k OI effective date Sep 8, 2026 Model this put
Underlying $52.46
423	55	24.2%	0.506	$0.50	$0.90	$1.00		$0.84	$0.70	$0.90	-0.493	27.6%	16	953
Call · $52.5 Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:59.200 UTC Last $1.00 Breakeven $53.50 Implied vol 24.2% Delta 0.506 ≈51% ITM Gamma 0.227 Theta -0.053 Vega 0.029 Open interest 423 OI effective date Sep 8, 2026 Model this call Put · $52.5 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:49.146 UTC Last $0.84 Breakeven $51.66 Implied vol 27.6% Delta -0.493 ≈49% ITM Gamma 0.199 Theta -0.054 Vega 0.029 Open interest 953 OI effective date Sep 8, 2026 Model this put
224	3	28.6%	0.124	$0.05	$0.20	$0.10		$2.20	$2.15	$3.10	-0.877	28.5%	13	1.9k
Call · $55 Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:47.253 UTC Last $0.10 Breakeven $55.10 Implied vol 28.6% Delta 0.124 ≈12% ITM Gamma 0.098 Theta -0.031 Vega 0.015 Open interest 224 OI effective date Sep 8, 2026 Model this call Put · $55 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:49.894 UTC Last $2.20 Breakeven $52.80 Implied vol 28.5% Delta -0.877 ≈88% ITM Gamma 0.098 Theta -0.025 Vega 0.015 Open interest 1.9k OI effective date Sep 8, 2026 Model this put
540	5	—	—	$0.00	$0.45	$0.05		$5.03	$4.30	$5.80	-0.954	38.3%	5	151
Call · $57.5 Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:49.673 UTC Last $0.05 Breakeven $57.55 Implied vol — Delta — Gamma — Theta — Vega — Open interest 540 OI effective date Sep 8, 2026 Model this call Put · $57.5 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:03.651 UTC Last $5.03 Breakeven $52.47 Implied vol 38.3% Delta -0.954 ≈95% ITM Gamma 0.034 Theta -0.013 Vega 0.007 Open interest 151 OI effective date Sep 8, 2026 Model this put
1k	1	—	—	$0.00	$0.05	$0.09		$8.00	$7.20	$8.00	-0.943	59.6%	3	74
Call · $60 Daily-bar session Sep 9, 2026 Quote as of 2026-09-10 17:04:09.158 UTC Last $0.09 Breakeven $60.09 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1k OI effective date Sep 8, 2026 Model this call Put · $60 In the money Daily-bar session Sep 8, 2026 Quote as of 2026-09-10 19:59:14.482 UTC Last $8.00 Breakeven $52.00 Implied vol 59.6% Delta -0.943 ≈94% ITM Gamma 0.027 Theta -0.03 Vega 0.008 Open interest 74 OI effective date Sep 8, 2026 Model this put
657	7	—	—	$0.00	$0.05	$0.05		$5.70	$9.30	$11.00	-0.936	79.8%	6	—
Call · $62.5 Daily-bar session Sep 3, 2026 Quote as of 2026-09-10 16:03:18.122 UTC Last $0.05 Breakeven $62.55 Implied vol — Delta — Gamma — Theta — Vega — Open interest 657 OI effective date Sep 8, 2026 Model this call Put · $62.5 In the money Daily-bar session Aug 25, 2026 Quote as of 2026-09-10 19:59:55.031 UTC Last $5.70 Breakeven $56.80 Implied vol 79.8% Delta -0.936 ≈94% ITM Gamma 0.022 Theta -0.046 Vega 0.009 Open interest — OI effective date — Model this put
1.6k	20	—	—	$0.00	$0.05	$0.03		$12.45	$11.70	$13.20	—	—	2	2
Call · $65 Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:57.254 UTC Last $0.03 Breakeven $65.03 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1.6k OI effective date Sep 8, 2026 Model this call Put · $65 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:58:46.096 UTC Last $12.45 Breakeven $52.55 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 8, 2026 Model this put
187	2	—	—	$0.00	$0.30	$0.05		$8.31	$13.30	$16.60	—	—	2	—
Call · $67.5 Daily-bar session Aug 24, 2026 Quote as of 2026-09-10 18:45:39.703 UTC Last $0.05 Breakeven $67.55 Implied vol — Delta — Gamma — Theta — Vega — Open interest 187 OI effective date Sep 8, 2026 Model this call Put · $67.5 In the money Daily-bar session Jun 1, 2026 Quote as of 2026-09-10 19:58:47.524 UTC Last $8.31 Breakeven $59.19 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
513	8	—	—	$0.00	$0.05	$0.05		$6.10	$15.60	$19.10	—	—	3	—
Call · $70 Daily-bar session Aug 21, 2026 Quote as of 2026-09-10 13:30:13.901 UTC Last $0.05 Breakeven $70.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 513 OI effective date Sep 8, 2026 Model this call Put · $70 In the money Daily-bar session May 13, 2026 Quote as of 2026-09-10 19:58:47.317 UTC Last $6.10 Breakeven $63.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
192	1	—	—	$0.00	$0.05	$0.05		—	$18.50	$21.70	—	—	—	—
Call · $72.5 Daily-bar session Aug 3, 2026 Quote as of 2026-09-10 13:33:09.100 UTC Last $0.05 Breakeven $72.55 Implied vol — Delta — Gamma — Theta — Vega — Open interest 192 OI effective date Sep 8, 2026 Model this call Put · $72.5 In the money Daily-bar session Unknown Quote as of 2026-09-10 19:58:47.539 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
224	2	—	—	$0.00	$0.05	$0.01		—	$20.60	$24.20	—	—	—	—
Call · $75 Daily-bar session Sep 8, 2026 Quote as of 2026-09-10 13:33:09.100 UTC Last $0.01 Breakeven $75.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest 224 OI effective date Sep 8, 2026 Model this call Put · $75 In the money Daily-bar session Unknown Quote as of 2026-09-10 19:58:46.077 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
103	1	—	—	$0.00	$2.15	$0.03		—	$25.70	$29.20	—	—	—	—
Call · $80 Daily-bar session Aug 26, 2026 Quote as of 2026-09-10 19:59:38.090 UTC Last $0.03 Breakeven $80.03 Implied vol — Delta — Gamma — Theta — Vega — Open interest 103 OI effective date Sep 8, 2026 Model this call Put · $80 In the money Daily-bar session Unknown Quote as of 2026-09-10 19:58:47.317 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
3	1	—	—	$0.00	$0.25	$0.24		—	$30.60	$34.20	—	—	—	—
Call · $85 Daily-bar session May 19, 2026 Quote as of 2026-09-10 19:59:28.603 UTC Last $0.24 Breakeven $85.24 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 8, 2026 Model this call Put · $85 In the money Daily-bar session Unknown Quote as of 2026-09-10 19:58:45.937 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put

About this data

Each contract's last price, day range and volume belong to the daily-bar session shown in its details; unknown means the source omitted that timestamp. Open interest has its own effective date shown separately; implied volatility and greeks are model values computed when fetched. This chain has mixed daily-bar sessions · Jul 23, 2025–Sep 10, 2026; 10 unknown. Positioning totals are shown only when every returned open-interest value has the same known effective date. Bid and ask are real-time consolidated OPRA readings.

In-the-money strikes are tinted, deepening toward the money, and the bar beside each open-interest figure scales to the heaviest strike shown. Max pain is the listed strike where the most open interest would expire worthless — a positioning reference, not a forecast.

Key facts CIK 100493 CUSIP 902494103 13F (30d) 345 filings 341 filers Visit website Investor relations