Options Chain for TRACTOR SUPPLY CO COM (TSCO) - $34.90 as of 9/1/2026 3:35:33 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 16.60 | 19.20 | 17.90 | 18.30 | 0.00 | 0.00% | 1.02 | 0 | 1 | 2.15 | 1.00 | 0.00 | 0.00 | 8/21/2026 | 9/1/2026 12:58:59 PM EST |
| 20.00 | 13.10 | 17.10 | 15.10 | 16.10 | 0.00 | 0.00% | 0.76 | 0 | 12 | 1.98 | 1.00 | 0.00 | 0.00 | 8/21/2026 | 9/1/2026 12:58:59 PM EST |
| 22.50 | 10.80 | 14.70 | 12.75 | 13.15 | 0.00 | 0.00% | 0.57 | 0 | 290 | 1.71 | 1.00 | 0.00 | 0.00 | 8/24/2026 | 9/1/2026 12:58:59 PM EST |
| 25.00 | 9.90 | 10.50 | 10.20 | 10.77 | 0.00 | 0.00% | 0.41 | 0 | 171 | 0.81 | 0.99 | 0.00 | 0.00 | 8/14/2026 | 9/1/2026 12:58:59 PM EST |
| 30.00 | 5.20 | 5.50 | 5.35 | 5.30 | -0.10 | -1.86% | 0.18 | 3 | 509 | 0.39 | 0.90 | 0.04 | -0.01 | 9/1/2026 | 9/1/2026 12:58:59 PM EST |
| 35.00 | 1.65 | 1.75 | 1.70 | 1.67 | -0.10 | -5.65% | 0.05 | 31 | 4,878 | 0.33 | 0.53 | 0.10 | -0.02 | 9/1/2026 | 9/1/2026 12:58:59 PM EST |
| 40.00 | 0.25 | 0.35 | 0.30 | 0.27 | -0.03 | -10.00% | 0.01 | 74 | 3,434 | 0.34 | 0.15 | 0.06 | -0.01 | 9/1/2026 | 9/1/2026 12:58:59 PM EST |
| 45.00 | 0.00 | 0.10 | 0.05 | 0.12 | -0.03 | -20.00% | 0.00 | 60 | 2,055 | 0.41 | 0.02 | 0.01 | 0.00 | 9/1/2026 | 9/1/2026 12:58:59 PM EST |
| 50.00 | 0.00 | 0.10 | 0.05 | 0.03 | -0.12 | -80.00% | 0.00 | 1 | 154 | 0.55 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/1/2026 12:58:59 PM EST |
| 55.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 55 | 0.66 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 9/1/2026 12:58:59 PM EST |
| 60.00 | 0.00 | 0.10 | 0.05 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.76 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 9/1/2026 12:58:59 PM EST |
| 65.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 1 | 0.85 | 0.00 | 0.00 | 0.00 | 9/1/2026 12:58:59 PM EST | |||
| 70.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 9/1/2026 12:58:59 PM EST | |||
| 75.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 2 | 1.01 | 0.00 | 0.00 | 0.00 | 9/1/2026 12:58:59 PM EST | |||
| 80.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 9/1/2026 12:58:59 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 0.10 | 0.05 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 105 | 1.05 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 9/1/2026 12:58:59 PM EST |
| 20.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 157 | 0.87 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 9/1/2026 12:58:59 PM EST |
| 22.50 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 271 | 0.71 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 9/1/2026 12:58:59 PM EST |
| 25.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 3,536 | 0.61 | -0.01 | 0.00 | 0.00 | 8/31/2026 | 9/1/2026 12:58:59 PM EST |
| 30.00 | 0.15 | 0.35 | 0.25 | 0.26 | +0.08 | +44.45% | 0.01 | 1 | 2,790 | 0.37 | -0.10 | 0.04 | -0.01 | 9/1/2026 | 9/1/2026 12:58:59 PM EST |
| 35.00 | 1.50 | 1.60 | 1.55 | 1.60 | 0.00 | 0.00% | 0.04 | 78 | 2,742 | 0.33 | -0.47 | 0.10 | -0.02 | 9/1/2026 | 9/1/2026 12:58:59 PM EST |
| 40.00 | 4.90 | 5.40 | 5.15 | 5.30 | -0.39 | -6.86% | 0.13 | 1 | 25 | 0.38 | -0.85 | 0.06 | -0.01 | 9/1/2026 | 9/1/2026 12:58:59 PM EST |
| 45.00 | 9.00 | 10.60 | 9.80 | 9.40 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.66 | -0.98 | 0.01 | 0.00 | 8/14/2026 | 9/1/2026 12:58:59 PM EST |
| 50.00 | 13.90 | 17.20 | 15.55 | 20.10 | 0.00 | 0.00% | 0.31 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 6/24/2026 | 9/1/2026 12:58:59 PM EST |
| 55.00 | 18.00 | 22.00 | 20.00 | % | 0.36 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 9/1/2026 12:58:59 PM EST | |||
| 60.00 | 23.00 | 27.20 | 25.10 | % | 0.42 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 9/1/2026 12:58:59 PM EST | |||
| 65.00 | 28.70 | 32.20 | 30.45 | % | 0.47 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 9/1/2026 12:58:59 PM EST | |||
| 70.00 | 33.70 | 36.80 | 35.25 | % | 0.50 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 9/1/2026 12:58:59 PM EST | |||
| 75.00 | 38.70 | 42.20 | 40.45 | % | 0.54 | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 9/1/2026 12:58:59 PM EST | |||
| 80.00 | 43.80 | 47.00 | 45.40 | % | 0.57 | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 9/1/2026 12:58:59 PM EST |