Options Chain for TRACTOR SUPPLY CO COM (TSCO) - $35.11 as of 9/3/2026 7:04:10 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 8.20 | 11.80 | 10.00 | % | 0.40 | 0 | 0 | 1.25 | 0.98 | 0.01 | -0.01 | 9/3/2026 3:59:55 PM EST | |||
| 26.00 | 7.60 | 10.50 | 9.05 | % | 0.35 | 0 | 0 | 1.06 | 0.97 | 0.01 | -0.01 | 9/3/2026 3:59:55 PM EST | |||
| 27.00 | 6.70 | 9.60 | 8.15 | % | 0.30 | 0 | 0 | 1.00 | 0.96 | 0.02 | -0.01 | 9/3/2026 3:59:55 PM EST | |||
| 28.00 | 4.90 | 9.00 | 6.95 | % | 0.25 | 0 | 0 | 1.02 | 0.93 | 0.02 | -0.01 | 9/3/2026 3:59:55 PM EST | |||
| 29.00 | 4.80 | 7.80 | 6.30 | % | 0.22 | 0 | 0 | 0.87 | 0.90 | 0.03 | -0.02 | 9/3/2026 3:59:55 PM EST | |||
| 30.00 | 4.20 | 6.90 | 5.55 | % | 0.18 | 0 | 0 | 0.81 | 0.86 | 0.04 | -0.02 | 9/3/2026 3:59:55 PM EST | |||
| 31.00 | 2.95 | 6.10 | 4.53 | % | 0.15 | 0 | 0 | 0.77 | 0.81 | 0.05 | -0.02 | 9/3/2026 3:59:55 PM EST | |||
| 32.00 | 2.15 | 5.60 | 3.88 | % | 0.12 | 0 | 0 | 0.79 | 0.75 | 0.06 | -0.02 | 9/3/2026 3:59:55 PM EST | |||
| 33.00 | 1.20 | 4.90 | 3.05 | % | 0.09 | 0 | 0 | 0.76 | 0.68 | 0.07 | -0.02 | 9/3/2026 3:59:55 PM EST | |||
| 34.00 | 1.90 | 3.20 | 2.55 | 2.41 | % | 0.07 | 4 | 0 | 0.40 | 0.61 | 0.07 | -0.03 | 9/3/2026 | 9/3/2026 3:59:55 PM EST | |
| 35.00 | 1.30 | 2.80 | 2.05 | % | 0.06 | 0 | 0 | 0.40 | 0.53 | 0.08 | -0.03 | 9/3/2026 3:59:55 PM EST | |||
| 36.00 | 0.30 | 3.40 | 1.85 | % | 0.05 | 0 | 0 | 0.44 | 0.46 | 0.08 | -0.02 | 9/3/2026 3:59:55 PM EST | |||
| 37.00 | 0.10 | 3.00 | 1.55 | % | 0.04 | 0 | 0 | 0.44 | 0.39 | 0.07 | -0.02 | 9/3/2026 3:59:55 PM EST | |||
| 38.00 | 0.05 | 2.80 | 1.43 | % | 0.04 | 0 | 0 | 0.46 | 0.32 | 0.07 | -0.02 | 9/3/2026 3:59:55 PM EST | |||
| 39.00 | 0.00 | 2.60 | 1.30 | % | 0.03 | 0 | 0 | 0.79 | 0.26 | 0.06 | -0.02 | 9/3/2026 3:59:55 PM EST | |||
| 40.00 | 0.00 | 2.50 | 1.25 | % | 0.03 | 0 | 0 | 0.82 | 0.21 | 0.06 | -0.02 | 9/3/2026 3:59:55 PM EST | |||
| 41.00 | 0.00 | 2.40 | 1.20 | % | 0.03 | 0 | 0 | 0.86 | 0.17 | 0.05 | -0.01 | 9/3/2026 3:59:55 PM EST | |||
| 42.00 | 0.00 | 2.30 | 1.15 | % | 0.03 | 0 | 0 | 0.89 | 0.13 | 0.04 | -0.01 | 9/3/2026 3:59:55 PM EST | |||
| 43.00 | 0.00 | 2.25 | 1.13 | % | 0.03 | 0 | 0 | 0.93 | 0.10 | 0.03 | -0.01 | 9/3/2026 3:59:55 PM EST | |||
| 44.00 | 0.00 | 2.20 | 1.10 | % | 0.03 | 0 | 0 | 0.96 | 0.08 | 0.03 | -0.01 | 9/3/2026 3:59:55 PM EST | |||
| 45.00 | 0.00 | 1.30 | 0.65 | % | 0.01 | 0 | 0 | 0.80 | 0.06 | 0.02 | -0.01 | 9/3/2026 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 2.20 | 1.10 | % | 0.04 | 0 | 0 | 1.37 | -0.02 | 0.01 | -0.01 | 9/3/2026 3:59:55 PM EST | |||
| 26.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 0.89 | -0.03 | 0.01 | -0.01 | 9/3/2026 3:59:55 PM EST | |||
| 27.00 | 0.00 | 2.25 | 1.13 | % | 0.04 | 0 | 0 | 1.19 | -0.04 | 0.02 | -0.01 | 9/3/2026 3:59:55 PM EST | |||
| 28.00 | 0.00 | 2.30 | 1.15 | % | 0.04 | 0 | 0 | 1.11 | -0.07 | 0.02 | -0.01 | 9/3/2026 3:59:55 PM EST | |||
| 29.00 | 0.00 | 2.35 | 1.18 | % | 0.04 | 0 | 0 | 1.03 | -0.10 | 0.03 | -0.02 | 9/3/2026 3:59:55 PM EST | |||
| 30.00 | 0.00 | 2.45 | 1.23 | % | 0.04 | 0 | 0 | 0.96 | -0.14 | 0.04 | -0.02 | 9/3/2026 3:59:55 PM EST | |||
| 31.00 | 0.00 | 2.55 | 1.28 | % | 0.04 | 0 | 0 | 0.89 | -0.19 | 0.05 | -0.02 | 9/3/2026 3:59:55 PM EST | |||
| 32.00 | 0.00 | 2.80 | 1.40 | % | 0.04 | 0 | 0 | 0.85 | -0.25 | 0.06 | -0.02 | 9/3/2026 3:59:55 PM EST | |||
| 33.00 | 0.00 | 2.95 | 1.48 | % | 0.04 | 0 | 0 | 0.79 | -0.32 | 0.07 | -0.02 | 9/3/2026 3:59:55 PM EST | |||
| 34.00 | 0.95 | 3.30 | 2.13 | % | 0.06 | 0 | 0 | 0.51 | -0.39 | 0.07 | -0.03 | 9/3/2026 3:59:55 PM EST | |||
| 35.00 | 1.55 | 2.35 | 1.95 | % | 0.06 | 0 | 0 | 0.38 | -0.47 | 0.08 | -0.03 | 9/3/2026 3:59:55 PM EST | |||
| 36.00 | 0.75 | 4.50 | 2.63 | % | 0.07 | 0 | 0 | 0.78 | -0.54 | 0.08 | -0.02 | 9/3/2026 3:59:55 PM EST | |||
| 37.00 | 1.25 | 5.10 | 3.18 | % | 0.09 | 0 | 0 | 0.78 | -0.61 | 0.07 | -0.02 | 9/3/2026 3:59:55 PM EST | |||
| 38.00 | 1.90 | 5.60 | 3.75 | % | 0.10 | 0 | 0 | 0.75 | -0.68 | 0.07 | -0.02 | 9/3/2026 3:59:55 PM EST | |||
| 39.00 | 3.00 | 6.20 | 4.60 | % | 0.12 | 0 | 0 | 0.73 | -0.74 | 0.06 | -0.02 | 9/3/2026 3:59:55 PM EST | |||
| 40.00 | 3.90 | 7.00 | 5.45 | % | 0.14 | 0 | 0 | 0.75 | -0.79 | 0.06 | -0.02 | 9/3/2026 3:59:55 PM EST | |||
| 41.00 | 4.80 | 7.80 | 6.30 | % | 0.15 | 0 | 0 | 0.76 | -0.83 | 0.05 | -0.01 | 9/3/2026 3:59:55 PM EST | |||
| 42.00 | 5.60 | 8.70 | 7.15 | % | 0.17 | 0 | 0 | 0.79 | -0.87 | 0.04 | -0.01 | 9/3/2026 3:59:55 PM EST | |||
| 43.00 | 6.80 | 9.70 | 8.25 | % | 0.19 | 0 | 0 | 0.84 | -0.90 | 0.03 | -0.01 | 9/3/2026 3:59:55 PM EST | |||
| 44.00 | 7.30 | 11.40 | 9.35 | % | 0.21 | 0 | 0 | 1.04 | -0.92 | 0.03 | -0.01 | 9/3/2026 3:59:55 PM EST | |||
| 45.00 | 8.30 | 12.40 | 10.35 | % | 0.23 | 0 | 0 | 1.08 | -0.94 | 0.02 | -0.01 | 9/3/2026 3:59:55 PM EST |