Options Chain for TRACTOR SUPPLY CO COM (TSCO) - $30.51 as of 7/20/2026 12:39:29 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 | 11.40 | 15.00 | 13.20 | 13.00 | 0.00 | 0.00% | 0.75 | 0 | 20 | 1.53 | 0.98 | 0.01 | 0.00 | 5/27/2026 | 7/20/2026 3:59:54 PM EST |
| 20.00 | 10.20 | 11.20 | 10.70 | 11.30 | 0.00 | 0.00% | 0.53 | 0 | 14 | 0.87 | 0.94 | 0.01 | -0.01 | 6/2/2026 | 7/20/2026 3:59:54 PM EST |
| 22.50 | 7.90 | 8.80 | 8.35 | 10.40 | 0.00 | 0.00% | 0.37 | 0 | 298 | 0.54 | 0.89 | 0.02 | -0.01 | 7/2/2026 | 7/20/2026 3:59:54 PM EST |
| 25.00 | 5.80 | 6.50 | 6.15 | 6.00 | -1.40 | -18.92% | 0.25 | 150 | 144 | 0.49 | 0.81 | 0.03 | -0.01 | 7/20/2026 | 7/20/2026 3:59:54 PM EST |
| 30.00 | 2.65 | 3.00 | 2.83 | 2.77 | -0.39 | -12.35% | 0.09 | 27 | 258 | 0.45 | 0.56 | 0.06 | -0.02 | 7/20/2026 | 7/20/2026 3:59:54 PM EST |
| 35.00 | 0.95 | 1.05 | 1.00 | 1.00 | -0.30 | -23.08% | 0.03 | 140 | 3,575 | 0.42 | 0.28 | 0.05 | -0.01 | 7/20/2026 | 7/20/2026 3:59:54 PM EST |
| 40.00 | 0.30 | 0.40 | 0.35 | 0.44 | +0.04 | +10.00% | 0.01 | 2 | 1,634 | 0.44 | 0.12 | 0.03 | -0.01 | 7/20/2026 | 7/20/2026 3:59:54 PM EST |
| 45.00 | 0.00 | 0.25 | 0.13 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 1,694 | 0.52 | 0.04 | 0.01 | 0.00 | 7/16/2026 | 7/20/2026 3:59:54 PM EST |
| 50.00 | 0.00 | 0.35 | 0.18 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 103 | 0.67 | 0.01 | 0.00 | 0.00 | 7/10/2026 | 7/20/2026 3:59:54 PM EST |
| 55.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 55 | 0.82 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 7/20/2026 3:59:54 PM EST |
| 60.00 | 0.00 | 0.30 | 0.15 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.81 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 7/20/2026 3:59:54 PM EST |
| 65.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 1 | 0.74 | 0.00 | 0.00 | 0.00 | 7/20/2026 3:59:54 PM EST | |||
| 70.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 7/20/2026 3:59:54 PM EST | |||
| 75.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 2 | 0.90 | 0.00 | 0.00 | 0.00 | 7/20/2026 3:59:54 PM EST | |||
| 80.00 | 0.00 | 1.60 | 0.80 | % | 0.01 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 7/20/2026 3:59:54 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 | 0.60 | 0.30 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.95 | -0.02 | 0.01 | 0.00 | 6/26/2026 | 7/20/2026 3:59:54 PM EST |
| 20.00 | 0.05 | 0.50 | 0.28 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 160 | 0.58 | -0.06 | 0.01 | -0.01 | 7/16/2026 | 7/20/2026 3:59:54 PM EST |
| 22.50 | 0.25 | 0.55 | 0.40 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 184 | 0.52 | -0.11 | 0.02 | -0.01 | 7/15/2026 | 7/20/2026 3:59:54 PM EST |
| 25.00 | 0.70 | 0.85 | 0.78 | 0.75 | -0.03 | -3.85% | 0.03 | 3,010 | 373 | 0.49 | -0.19 | 0.03 | -0.01 | 7/20/2026 | 7/20/2026 3:59:54 PM EST |
| 30.00 | 2.15 | 2.70 | 2.43 | 2.40 | +0.20 | +9.10% | 0.08 | 45 | 574 | 0.45 | -0.44 | 0.06 | -0.02 | 7/20/2026 | 7/20/2026 3:59:54 PM EST |
| 35.00 | 5.40 | 5.80 | 5.60 | 5.25 | 0.00 | 0.00% | 0.16 | 0 | 2,914 | 0.43 | -0.72 | 0.05 | -0.01 | 7/15/2026 | 7/20/2026 3:59:54 PM EST |
| 40.00 | 9.10 | 12.00 | 10.55 | 10.45 | 0.00 | 0.00% | 0.26 | 0 | 14 | 0.90 | -0.88 | 0.03 | -0.01 | 7/8/2026 | 7/20/2026 3:59:54 PM EST |
| 45.00 | 14.20 | 15.10 | 14.65 | 10.61 | 0.00 | 0.00% | 0.33 | 0 | 13 | 0.63 | -0.96 | 0.01 | 0.00 | 4/30/2026 | 7/20/2026 3:59:54 PM EST |
| 50.00 | 17.70 | 21.90 | 19.80 | 20.10 | 0.00 | 0.00% | 0.40 | 0 | 0 | 1.17 | -0.99 | 0.00 | 0.00 | 6/24/2026 | 7/20/2026 3:59:54 PM EST |
| 55.00 | 22.60 | 26.80 | 24.70 | % | 0.45 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 7/20/2026 3:59:54 PM EST | |||
| 60.00 | 27.70 | 31.70 | 29.70 | % | 0.49 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 7/20/2026 3:59:54 PM EST | |||
| 65.00 | 32.60 | 36.90 | 34.75 | % | 0.53 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 7/20/2026 3:59:54 PM EST | |||
| 70.00 | 37.60 | 41.80 | 39.70 | % | 0.57 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 7/20/2026 3:59:54 PM EST | |||
| 75.00 | 42.60 | 46.80 | 44.70 | % | 0.60 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 7/20/2026 3:59:54 PM EST | |||
| 80.00 | 47.60 | 51.70 | 49.65 | % | 0.62 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 7/20/2026 3:59:54 PM EST |