Options Chain for TRACTOR SUPPLY CO COM (TSCO) - $31.19 as of 10/1/2026 7:10:36 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 9.70 | 13.80 | 11.75 | % | 0.59 | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 10/1/2026 4:00:08 PM EST | |||
| 22.00 | 8.70 | 10.20 | 9.45 | % | 0.43 | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 10/1/2026 4:00:08 PM EST | |||
| 23.00 | 6.80 | 10.90 | 8.85 | % | 0.38 | 0 | 0 | 1.61 | 0.99 | 0.00 | 0.00 | 10/1/2026 4:00:08 PM EST | |||
| 24.00 | 5.80 | 10.00 | 7.90 | % | 0.33 | 0 | 0 | 1.52 | 0.98 | 0.01 | -0.01 | 10/1/2026 4:00:08 PM EST | |||
| 25.00 | 5.00 | 8.60 | 6.80 | % | 0.27 | 0 | 0 | 1.25 | 0.97 | 0.02 | -0.01 | 10/1/2026 4:00:08 PM EST | |||
| 26.00 | 4.80 | 6.40 | 5.60 | % | 0.22 | 0 | 0 | 0.70 | 0.94 | 0.03 | -0.01 | 10/1/2026 4:00:08 PM EST | |||
| 27.00 | 3.80 | 6.40 | 5.10 | % | 0.19 | 0 | 0 | 0.95 | 0.90 | 0.04 | -0.01 | 10/1/2026 4:00:08 PM EST | |||
| 28.00 | 3.30 | 4.60 | 3.95 | % | 0.14 | 0 | 0 | 0.59 | 0.84 | 0.06 | -0.02 | 10/1/2026 4:00:08 PM EST | |||
| 29.00 | 2.30 | 4.30 | 3.30 | % | 0.11 | 0 | 0 | 0.70 | 0.77 | 0.07 | -0.02 | 10/1/2026 4:00:08 PM EST | |||
| 30.00 | 2.00 | 3.20 | 2.60 | % | 0.09 | 0 | 0 | 0.37 | 0.69 | 0.08 | -0.02 | 10/1/2026 4:00:08 PM EST | |||
| 31.00 | 1.55 | 2.45 | 2.00 | % | 0.06 | 0 | 0 | 0.39 | 0.61 | 0.09 | -0.03 | 10/1/2026 4:00:08 PM EST | |||
| 32.00 | 1.15 | 2.50 | 1.83 | 2.02 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.47 | 0.52 | 0.09 | -0.03 | 9/25/2026 | 10/1/2026 4:00:08 PM EST |
| 33.00 | 0.70 | 1.85 | 1.28 | 1.10 | 0.00 | 0.00% | 0.04 | 2 | 18 | 0.44 | 0.43 | 0.09 | -0.03 | 10/1/2026 | 10/1/2026 4:00:08 PM EST |
| 34.00 | 0.60 | 1.50 | 1.05 | 0.80 | -0.02 | -2.44% | 0.03 | 1 | 3 | 0.47 | 0.34 | 0.08 | -0.02 | 10/1/2026 | 10/1/2026 4:00:08 PM EST |
| 35.00 | 0.45 | 1.10 | 0.78 | 0.51 | -0.16 | -23.89% | 0.02 | 2 | 163 | 0.46 | 0.27 | 0.08 | -0.02 | 10/1/2026 | 10/1/2026 4:00:08 PM EST |
| 36.00 | 0.10 | 0.65 | 0.38 | 0.36 | -0.12 | -25.00% | 0.01 | 2 | 7 | 0.38 | 0.21 | 0.07 | -0.02 | 10/1/2026 | 10/1/2026 4:00:08 PM EST |
| 37.00 | 0.25 | 0.75 | 0.50 | 0.35 | 0.00 | 0.00% | 0.01 | 6 | 6 | 0.50 | 0.15 | 0.05 | -0.01 | 10/1/2026 | 10/1/2026 4:00:08 PM EST |
| 38.00 | 0.00 | 0.70 | 0.35 | 0.26 | -0.04 | -13.34% | 0.01 | 2 | 2 | 0.63 | 0.11 | 0.04 | -0.01 | 10/1/2026 | 10/1/2026 4:00:08 PM EST |
| 39.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 0.59 | 0.08 | 0.03 | -0.01 | 10/1/2026 4:00:08 PM EST | |||
| 40.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.89 | 0.06 | 0.03 | -0.01 | 10/1/2026 4:00:08 PM EST | |||
| 41.00 | 0.00 | 1.10 | 0.55 | % | 0.01 | 0 | 0 | 0.93 | 0.04 | 0.02 | 0.00 | 10/1/2026 4:00:08 PM EST | |||
| 42.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.92 | 0.03 | 0.01 | 0.00 | 10/1/2026 4:00:08 PM EST | |||
| 45.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.13 | 0.01 | 0.00 | 0.00 | 10/1/2026 4:00:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 1.15 | 0.58 | % | 0.03 | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 10/1/2026 4:00:08 PM EST | |||
| 22.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 10/1/2026 4:00:08 PM EST | |||
| 23.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.05 | -0.01 | 0.00 | 0.00 | 10/1/2026 4:00:08 PM EST | |||
| 24.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 1.04 | -0.02 | 0.01 | -0.01 | 10/1/2026 4:00:08 PM EST | |||
| 25.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 0.93 | -0.03 | 0.02 | -0.01 | 10/1/2026 4:00:08 PM EST | |||
| 26.00 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 0.91 | -0.06 | 0.03 | -0.01 | 10/1/2026 4:00:08 PM EST | |||
| 27.00 | 0.05 | 0.80 | 0.43 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.50 | -0.10 | 0.04 | -0.01 | 9/28/2026 | 10/1/2026 4:00:08 PM EST |
| 28.00 | 0.25 | 0.55 | 0.40 | 0.48 | -0.05 | -9.44% | 0.01 | 3 | 2 | 0.44 | -0.16 | 0.06 | -0.02 | 10/1/2026 | 10/1/2026 4:00:08 PM EST |
| 29.00 | 0.25 | 1.10 | 0.68 | 0.74 | -0.05 | -6.33% | 0.02 | 3 | 0 | 0.45 | -0.23 | 0.07 | -0.02 | 10/1/2026 | 10/1/2026 4:00:08 PM EST |
| 30.00 | 0.45 | 1.25 | 0.85 | 1.06 | -0.04 | -3.64% | 0.03 | 4 | 2 | 0.41 | -0.31 | 0.08 | -0.02 | 10/1/2026 | 10/1/2026 4:00:08 PM EST |
| 31.00 | 0.75 | 2.30 | 1.53 | 1.50 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.49 | -0.39 | 0.09 | -0.03 | 9/25/2026 | 10/1/2026 4:00:08 PM EST |
| 32.00 | 0.90 | 2.75 | 1.83 | 1.82 | 0.00 | 0.00% | 0.06 | 0 | 7 | 0.44 | -0.48 | 0.09 | -0.03 | 9/28/2026 | 10/1/2026 4:00:08 PM EST |
| 33.00 | 1.50 | 3.40 | 2.45 | 2.35 | 0.00 | 0.00% | 0.07 | 0 | 3 | 0.44 | -0.57 | 0.09 | -0.03 | 9/29/2026 | 10/1/2026 4:00:08 PM EST |
| 34.00 | 2.00 | 3.70 | 2.85 | 3.30 | 0.00 | 0.00% | 0.08 | 0 | 10 | 0.60 | -0.66 | 0.08 | -0.02 | 9/25/2026 | 10/1/2026 4:00:08 PM EST |
| 35.00 | 2.90 | 4.90 | 3.90 | 3.80 | -0.50 | -11.63% | 0.11 | 1 | 6 | 0.73 | -0.73 | 0.08 | -0.02 | 10/1/2026 | 10/1/2026 4:00:08 PM EST |
| 36.00 | 3.60 | 5.80 | 4.70 | 4.60 | 0.00 | 0.00% | 0.13 | 0 | 2 | 0.78 | -0.79 | 0.07 | -0.02 | 9/24/2026 | 10/1/2026 4:00:08 PM EST |
| 37.00 | 4.20 | 6.90 | 5.55 | 5.38 | 0.00 | 0.00% | 0.15 | 0 | 3 | 0.88 | -0.85 | 0.05 | -0.01 | 9/25/2026 | 10/1/2026 4:00:08 PM EST |
| 38.00 | 6.10 | 7.60 | 6.85 | % | 0.18 | 0 | 0 | 0.86 | -0.89 | 0.04 | -0.01 | 10/1/2026 4:00:08 PM EST | |||
| 39.00 | 5.50 | 9.10 | 7.30 | % | 0.19 | 0 | 0 | 1.06 | -0.92 | 0.03 | -0.01 | 10/1/2026 4:00:08 PM EST | |||
| 40.00 | 6.30 | 9.70 | 8.00 | % | 0.20 | 0 | 0 | 1.00 | -0.94 | 0.03 | -0.01 | 10/1/2026 4:00:08 PM EST | |||
| 41.00 | 7.30 | 11.40 | 9.35 | % | 0.23 | 0 | 0 | 1.26 | -0.96 | 0.02 | 0.00 | 10/1/2026 4:00:08 PM EST | |||
| 42.00 | 8.20 | 12.40 | 10.30 | % | 0.25 | 0 | 0 | 1.32 | -0.97 | 0.01 | 0.00 | 10/1/2026 4:00:08 PM EST | |||
| 45.00 | 11.30 | 15.40 | 13.35 | % | 0.30 | 0 | 0 | 1.47 | -0.99 | 0.00 | 0.00 | 10/1/2026 4:00:08 PM EST |