Options Chain for TRACTOR SUPPLY CO COM (TSCO) - $32.27 as of 9/27/2026 10:50:03 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 | 13.60 | 15.00 | 14.30 | % | 0.82 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 9/25/2026 3:59:58 PM EST | |||
| 20.00 | 11.10 | 13.20 | 12.15 | % | 0.61 | 0 | 0 | 0.97 | 0.99 | 0.00 | 0.00 | 9/25/2026 3:59:58 PM EST | |||
| 22.50 | 8.90 | 9.90 | 9.40 | % | 0.42 | 0 | 0 | 1.17 | 0.98 | 0.01 | 0.00 | 9/25/2026 3:59:58 PM EST | |||
| 25.00 | 6.60 | 7.50 | 7.05 | 7.10 | 0.00 | 0.00% | 0.28 | 0 | 40 | 0.96 | 0.95 | 0.02 | -0.01 | 9/25/2026 | 9/25/2026 3:59:58 PM EST |
| 30.00 | 2.80 | 3.60 | 3.20 | 3.00 | 0.00 | 0.00% | 0.11 | 0 | 26 | 0.38 | 0.71 | 0.07 | -0.02 | 9/24/2026 | 9/25/2026 3:59:58 PM EST |
| 35.00 | 0.85 | 1.15 | 1.00 | 1.00 | -0.15 | -13.05% | 0.03 | 1 | 225 | 0.41 | 0.33 | 0.08 | -0.02 | 9/28/2026 | 9/25/2026 3:59:58 PM EST |
| 40.00 | 0.20 | 0.40 | 0.30 | 0.21 | -0.06 | -22.23% | 0.01 | 1 | 449 | 0.41 | 0.10 | 0.03 | -0.01 | 9/28/2026 | 9/25/2026 3:59:58 PM EST |
| 45.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.54 | 0.02 | 0.01 | 0.00 | 9/25/2026 3:59:58 PM EST | |||
| 50.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 9/25/2026 3:59:58 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 | % | 0.00 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 9/25/2026 3:59:58 PM EST | |||
| 20.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.75 | -0.01 | 0.00 | 0.00 | 9/25/2026 3:59:58 PM EST | |||
| 22.50 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.63 | -0.02 | 0.01 | 0.00 | 9/25/2026 3:59:58 PM EST | |||
| 25.00 | 0.10 | 0.30 | 0.20 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 94 | 0.53 | -0.05 | 0.02 | -0.01 | 9/25/2026 | 9/25/2026 3:59:58 PM EST |
| 30.00 | 1.05 | 1.35 | 1.20 | 1.20 | +0.13 | +12.15% | 0.04 | 2 | 202 | 0.39 | -0.29 | 0.07 | -0.02 | 9/28/2026 | 9/25/2026 3:59:58 PM EST |
| 35.00 | 3.70 | 4.30 | 4.00 | 3.60 | 0.00 | 0.00% | 0.11 | 0 | 65 | 0.37 | -0.67 | 0.08 | -0.02 | 9/23/2026 | 9/25/2026 3:59:58 PM EST |
| 40.00 | 7.90 | 8.80 | 8.35 | 7.30 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.79 | -0.90 | 0.03 | -0.01 | 9/22/2026 | 9/25/2026 3:59:58 PM EST |
| 45.00 | 12.80 | 13.90 | 13.35 | % | 0.30 | 0 | 0 | 0.97 | -0.98 | 0.01 | 0.00 | 9/25/2026 3:59:58 PM EST | |||
| 50.00 | 17.80 | 18.90 | 18.35 | % | 0.37 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 9/25/2026 3:59:58 PM EST |