Home Options TSNChain

TSN

Tyson Foods, Inc.Close $66.52EOD only

Max Pain

$62.50

Next expiry Jun 18, 2026

Expected Move

±$3.55

5.3% from close

Price Gap

-4.02

Distance to max pain

IV Rank

Low premium

P/C OI

0.62

Slightly call-heavy

Consensus

—

No reports available

Published snapshot: May 20, 2026 close

End-of-day snapshot

This page reflects TSN options positioning from the latest published market-close snapshot. Intraday price and contract changes are not displayed.

Published Snapshot

May 20, 2026 close

TSN Options Chain

Data as of market close May 20, 2026

Expiration

Compare calls and puts side by side with OI, volume, IV, and positioning context.

Control Row

Next expiry (DTE 29)

Blank greek cells usually mean usable implied volatility was unavailable for that contract in the market-close snapshot.

Open Interest by Strike

IV Skew

Volume by Strike

Calls

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
37.50	18.90	16.00	20.90	0.00	0	7	0.0%	1.000	0.0000	-0.004	0.000	0.030
40.00	19.00	22.40	26.50	0.00	1	4	0.0%	1.000	0.0000	-0.005	0.000	0.032
45.00	14.00	19.50	21.80	0.00	1	2	83.5%	0.964	0.0051	-0.027	0.015	0.034
47.50	19.12	17.80	20.40	6.85	4	3	58.6%	0.984	0.0037	-0.013	0.008	0.037
50.00	13.75	0.00	0.00	0.00	1	0	0.0%	1.000	0.0000	-0.006	0.000	0.040
52.50	14.33	12.80	15.40	0.00	2	68	87.8%	0.863	0.0133	-0.067	0.041	0.033
55.00	11.62	9.70	13.50	0.77	2	152	88.0%	0.817	0.0161	-0.080	0.050	0.032
57.50	11.26	8.10	9.50	0.00	2	199	44.0%	0.897	0.0217	-0.031	0.034	0.040
60.00	6.90	5.70	7.20	0.00	15	1,201	39.0%	0.847	0.0323	-0.036	0.044	0.039
62.50	4.30	3.60	4.80	0.00	4	1,558	30.4%	0.791	0.0504	-0.034	0.054	0.038
65.00	2.58	2.35	2.60	0.41	50	1,065	23.1%	0.670	0.0837	-0.032	0.068	0.033
67.50	1.25	1.00	1.30	0.20	47	1,026	22.8%	0.443	0.0925	-0.032	0.074	0.022
70.00	0.42	0.35	0.50	0.02	248	3,097	21.8%	0.229	0.0740	-0.023	0.057	0.012
72.50	0.25	0.05	0.20	0.10	3	854	22.8%	0.105	0.0425	-0.014	0.034	0.005
75.00	0.08	0.00	0.15	0.03	2	942	27.3%	0.070	0.0262	-0.012	0.025	0.004
80.00	0.04	0.00	0.05	-0.21	1	70	31.4%	0.023	0.0092	-0.006	0.010	0.001
95.00	0.25	0.00	0.25	0.00	0	1	62.5%	0.028	0.0054	-0.013	0.012	0.001

Puts

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
27.50	0.25	0.00	2.15	0.00	1	13	226.8%	-0.044	0.0022	-0.068	0.017	-0.003
30.00	0.15	0.00	0.25	0.00	1	32	135.2%	-0.011	0.0011	-0.013	0.005	-0.001
32.50	0.05	0.00	0.00	0.00	1	0	50.0%	0.000	0.0000	0.000	0.000	0.000
35.00	0.10	0.00	1.05	0.00	1	129	145.1%	-0.037	0.0030	-0.038	0.015	-0.002
37.50	0.10	0.00	2.15	0.00	11	101	157.4%	-0.064	0.0042	-0.063	0.024	-0.004
40.00	0.11	0.00	0.15	0.00	40	62	83.6%	-0.011	0.0018	-0.008	0.005	-0.001
42.50	0.55	0.00	0.00	0.00	1	0	25.0%	0.000	0.0000	0.000	0.000	0.000
45.00	0.10	0.00	0.15	0.05	1	460	66.2%	-0.014	0.0028	-0.007	0.007	-0.001
47.50	0.05	0.00	0.05	-0.14	1	278	50.0%	-0.006	0.0019	-0.003	0.003	-0.000
50.00	0.05	0.00	0.20	0.00	3	414	52.7%	-0.022	0.0053	-0.009	0.010	-0.001
52.50	0.05	0.00	0.15	0.00	1	1,629	48.5%	-0.034	0.0083	-0.012	0.014	-0.002
55.00	0.10	0.00	0.30	0.00	1	1,746	47.4%	-0.065	0.0142	-0.019	0.024	-0.004
57.50	0.15	0.05	0.15	-0.05	30	423	32.7%	-0.048	0.0163	-0.010	0.019	-0.003
60.00	0.44	0.20	0.40	0.11	1	222	32.6%	-0.114	0.0315	-0.019	0.036	-0.006
62.50	0.70	0.45	1.10	0.00	4	1,046	35.8%	-0.241	0.0465	-0.034	0.058	-0.014
65.00	1.38	1.00	1.35	0.00	15	496	26.9%	-0.349	0.0735	-0.029	0.069	-0.019
67.50	2.38	2.20	2.60	-0.49	1	186	27.1%	-0.543	0.0782	-0.030	0.074	-0.031
70.00	2.93	3.80	5.00	0.00	3	49	37.7%	-0.654	0.0522	-0.039	0.069	-0.038
72.50	5.20	6.00	7.50	0.00	0	2	47.6%	-0.708	0.0384	-0.046	0.064	-0.043
80.00	12.35	12.70	15.00	0.00	0	2	71.9%	-0.786	0.0216	-0.060	0.055	-0.053
85.00	17.29	17.50	20.80	0.00	0	1	66.5%	-0.884	0.0157	-0.033	0.037	-0.062
90.00	24.60	21.80	26.10	0.00	1	1	70.8%	-0.919	0.0113	-0.024	0.028	-0.067

How to Read the Chain

Use this market-close chain snapshot to compare liquidity, pricing, IV, and per-contract greeks across the active expiration.

How to scan it

Start with strike, bid/ask spread, open interest, and volume. Then use IV and greeks to decide whether a contract fits your directional, income, or volatility idea.

What matters first

Clean fills matter before a contract looks mathematically attractive. A thin market can erase the edge you think you found.

What can mislead you

Low premium, high IV, or one convenient delta do not make a trade by themselves. Check how far the strike sits from spot, expected move, and the event calendar.

Greeks are close-of-day estimates, and blank greek cells usually mean usable implied volatility was unavailable for that contract.