TSN · Option chain

TSN Option Chain

Every listed TSN strike within 25% of spot, across the next 6 expirations — calls and puts side by side with last price, volume and open interest, plus the closing bid and ask.

Open interest and pricing as of the close on 2026-09-03. Recomputed every morning before the open.

Spot

$51.76

Call open interest

7,197

Put open interest

14,271

Put/call (volume)

2.06

3,719 contracts changed hands across these expirations — 1,215 calls against 2,504 puts. Puts outtraded calls 2.06 to one.

Sep 18, 202613 days

call OI 2,389 · put OI 4,933

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	11.50 / 12.00	—	—	40	0.03	0.00 / 0.05	5	275
—	8.90 / 10.50	—	—	42.5	—	0.00 / 0.10	—	191
6.70	6.50 / 8.00	10	—	45	0.10	0.00 / 0.20	1	150
4.70	4.10 / 4.60	33	27	47.5	0.08	0.05 / 0.10	42	456
2.02	2.00 / 2.30	65	1	50	0.35	0.30 / 0.35	590	681
0.70	0.65 / 0.75	263	67	52.5	1.47	1.25 / 1.40	405	638
0.15	0.10 / 0.20	56	84	55	3.13	3.10 / 3.70	45	1,892
0.05	0.00 / 0.10	72	540	57.5	5.37	4.80 / 6.10	10	398
0.04	0.00 / 0.10	9	1,008	60	7.20	7.20 / 8.60	33	252
0.05	0.00 / 0.10	7	662	62.5	—	9.60 / 11.50	—	—
A dash means the contract did not trade — not a price of zero.

Oct 16, 202641 days

call OI 1,562 · put OI 1,332

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	11.40 / 13.10	—	—	40	0.08	0.00 / 0.10	1	30
—	9.00 / 10.70	—	—	42.5	0.12	0.05 / 0.15	5	22
—	6.70 / 8.30	—	—	45	0.15	0.15 / 0.20	15	46
—	4.60 / 5.10	—	—	47.5	0.34	0.25 / 0.40	56	109
2.85	2.60 / 3.10	17	2	50	0.85	0.75 / 0.95	256	309
1.35	1.35 / 1.60	59	63	52.5	2.03	1.80 / 2.15	89	148
0.60	0.45 / 0.75	100	114	55	3.74	3.40 / 3.90	13	285
0.20	0.15 / 0.35	21	214	57.5	—	5.30 / 6.30	—	240
0.09	0.05 / 0.25	39	1,059	60	—	6.30 / 10.40	—	127
—	0.00 / 0.10	—	110	62.5	9.70	9.50 / 12.20	24	16
A dash means the contract did not trade — not a price of zero.

Nov 20, 202676 days

call OI 121 · put OI 14

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	9.50 / 11.10	—	—	42.5	0.28	0.25 / 0.30	33	—
—	7.30 / 8.50	—	—	45	0.50	0.45 / 0.55	53	—
—	5.30 / 6.80	—	—	47.5	0.92	0.75 / 1.00	24	3
—	3.60 / 4.50	—	—	50	1.61	1.50 / 1.70	137	10
2.35	2.25 / 2.55	30	60	52.5	2.85	2.60 / 3.00	23	1
1.60	1.25 / 1.50	7	1	55	—	3.40 / 4.90	—	—
0.80	0.50 / 0.90	11	60	57.5	—	4.90 / 6.90	—	—
0.50	0.20 / 0.60	3	—	60	—	7.20 / 9.00	—	—
A dash means the contract did not trade — not a price of zero.

Dec 18, 2026104 days

call OI 424 · put OI 2,013

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	11.90 / 12.70	—	30	40	0.30	0.20 / 0.30	1	457
—	9.50 / 11.30	—	—	42.5	0.45	0.25 / 0.45	40	64
8.40	7.40 / 8.10	3	—	45	0.80	0.65 / 0.75	24	519
6.35	5.50 / 7.00	3	—	47.5	1.30	1.10 / 1.25	69	77
4.00	3.90 / 4.20	20	6	50	2.10	1.90 / 2.35	130	336
2.75	2.55 / 2.80	31	5	52.5	3.10	2.75 / 3.50	51	262
1.73	1.55 / 1.75	10	44	55	4.91	4.20 / 5.00	5	44
0.95	0.55 / 1.15	12	38	57.5	6.23	6.30 / 7.10	1	163
0.68	0.50 / 0.70	19	226	60	8.25	8.30 / 9.00	5	31
—	0.30 / 0.40	—	75	62.5	—	9.70 / 11.60	—	60
A dash means the contract did not trade — not a price of zero.

Jan 15, 2027132 days

call OI 2,474 · put OI 4,896

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	11.90 / 13.60	—	31	40	0.35	0.30 / 0.40	19	118
—	9.70 / 11.30	—	25	42.5	0.61	0.35 / 0.60	24	92
8.45	7.40 / 9.20	3	128	45	1.00	0.85 / 1.10	11	505
6.50	5.60 / 7.30	3	7	47.5	1.47	1.00 / 1.60	19	235
4.70	3.80 / 5.50	2	562	50	2.35	2.05 / 2.35	43	2,264
3.95	2.90 / 4.00	41	200	52.5	3.60	3.30 / 3.80	4	828
1.95	1.80 / 2.30	74	169	55	4.73	4.10 / 5.30	6	466
1.27	1.00 / 1.50	161	307	57.5	—	5.80 / 7.50	—	175
0.78	0.75 / 1.35	9	815	60	9.10	8.60 / 9.20	50	164
0.60	0.50 / 0.65	5	230	62.5	—	9.90 / 11.70	—	49
A dash means the contract did not trade — not a price of zero.

Mar 19, 2027195 days

call OI 227 · put OI 1,083

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	12.20 / 14.00	—	—	40	0.75	0.45 / 0.75	11	12
—	10.30 / 11.80	—	3	42.5	1.20	0.75 / 1.15	7	4
—	8.00 / 9.80	—	2	45	1.50	1.30 / 1.70	13	514
—	6.50 / 8.00	—	4	47.5	2.20	1.85 / 2.30	103	42
5.39	4.70 / 5.60	4	10	50	3.12	2.70 / 3.20	5	46
—	3.50 / 4.20	—	1	52.5	4.20	4.00 / 4.50	1	177
2.75	2.55 / 2.90	6	81	55	5.65	5.30 / 6.00	2	67
—	1.75 / 2.20	—	29	57.5	—	6.20 / 8.20	—	8
1.50	1.20 / 1.55	7	84	60	—	8.10 / 10.20	—	201
—	0.80 / 1.20	—	13	62.5	—	10.20 / 12.10	—	12
A dash means the contract did not trade — not a price of zero.

How to read this chain

Calls sit on the left, puts on the right, and every row is one strike. The highlighted row is the strike closest to spot. Open interest is the number of contracts still outstanding at that strike — positions that exist right now. Volume is how many traded on the session shown. Open interest builds slowly and marks where positioning has accumulated; volume spikes and marks where attention went today.

Strikes with no open interest and no trades on either side are omitted, and the ladder is trimmed to within 25% of spot — the far wings are almost entirely empty and say nothing about positioning.

More on TSN

TSN options score TSN gamma walls TSN max pain TSN IV rank TSN put/call ratio TSN options flow

Weekly options-market digest

Sundays. What moved this week, what catalysts and earnings drive next week, and which 5-pillar setups stand out.

Free. One email per week. Unsubscribe with one click.

Educational, not investment advice. Options involve risk. Open interest is reported with a one-session lag by OCC, so these levels describe positioning as of the last settled session, not live intraday flow.