Options Chain for TRACTOR SUPPLY CO COM (TSCO) - $32.53 as of 10/27/2026 5:19:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 15.20 | 19.40 | 17.30 | % | 1.15 | 0 | 0 | 2.54 | 1.00 | 0.00 | 0.00 | 10/27/2026 3:59:56 PM EST | |||
| 17.50 | 12.80 | 16.80 | 14.80 | 12.82 | 0.00 | 0.00% | 0.85 | 0 | 2 | 2.09 | 1.00 | 0.00 | 0.00 | 6/4/2026 | 10/27/2026 3:59:56 PM EST |
| 20.00 | 10.40 | 14.30 | 12.35 | 14.80 | 0.00 | 0.00% | 0.62 | 0 | 68 | 1.75 | 1.00 | 0.00 | 0.00 | 10/22/2026 | 10/27/2026 3:59:56 PM EST |
| 22.50 | 7.90 | 11.80 | 9.85 | 11.48 | 0.00 | 0.00% | 0.44 | 0 | 23 | 1.46 | 1.00 | 0.00 | 0.00 | 10/22/2026 | 10/27/2026 3:59:56 PM EST |
| 25.00 | 6.00 | 9.10 | 7.55 | 6.61 | 0.00 | 0.00% | 0.30 | 0 | 44 | 1.13 | 0.95 | 0.03 | 0.00 | 10/1/2026 | 10/27/2026 3:59:56 PM EST |
| 30.00 | 2.15 | 3.70 | 2.93 | 3.18 | -1.20 | -27.40% | 0.10 | 9 | 1,304 | 0.55 | 0.70 | 0.08 | -0.01 | 10/27/2026 | 10/27/2026 3:59:56 PM EST |
| 35.00 | 0.70 | 0.90 | 0.80 | 0.80 | -0.10 | -11.12% | 0.02 | 307 | 7,040 | 0.38 | 0.29 | 0.07 | -0.01 | 10/27/2026 | 10/27/2026 3:59:56 PM EST |
| 40.00 | 0.15 | 0.30 | 0.23 | 0.18 | -0.01 | -5.27% | 0.01 | 6 | 5,382 | 0.43 | 0.08 | 0.03 | -0.01 | 10/27/2026 | 10/27/2026 3:59:56 PM EST |
| 45.00 | 0.05 | 0.10 | 0.08 | 0.05 | -0.05 | -50.00% | 0.00 | 7 | 1,767 | 0.47 | 0.01 | 0.01 | 0.00 | 10/27/2026 | 10/27/2026 3:59:56 PM EST |
| 50.00 | 0.00 | 0.10 | 0.05 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 200 | 0.62 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 10/27/2026 3:59:56 PM EST |
| 55.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 89 | 0.72 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 10/27/2026 3:59:56 PM EST |
| 60.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 56 | 0.82 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 10/27/2026 3:59:56 PM EST |
| 65.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 156 | 0.96 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 10/27/2026 3:59:56 PM EST |
| 70.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 14 | 1.28 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:56 PM EST | |||
| 75.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 2 | 1.46 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:56 PM EST | |||
| 80.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.01 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 10/27/2026 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.55 | 0.28 | 0.13 | 0.00 | 0.00% | 0.02 | 0 | 9 | 1.54 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 10/27/2026 3:59:56 PM EST |
| 17.50 | 0.00 | 0.90 | 0.45 | 1.04 | 0.00 | 0.00% | 0.03 | 0 | 185 | 1.47 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 10/27/2026 3:59:56 PM EST |
| 20.00 | 0.00 | 0.20 | 0.10 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 27 | 0.81 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 10/27/2026 3:59:56 PM EST |
| 22.50 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 307 | 0.67 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 10/27/2026 3:59:56 PM EST |
| 25.00 | 0.10 | 0.30 | 0.20 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1,303 | 0.47 | -0.05 | 0.03 | 0.00 | 10/26/2026 | 10/27/2026 3:59:56 PM EST |
| 30.00 | 0.55 | 1.45 | 1.00 | 0.96 | +0.21 | +28.00% | 0.03 | 12 | 1,935 | 0.39 | -0.30 | 0.08 | -0.01 | 10/27/2026 | 10/27/2026 3:59:56 PM EST |
| 35.00 | 2.20 | 4.80 | 3.50 | 3.40 | +0.74 | +27.82% | 0.10 | 4 | 389 | 0.62 | -0.71 | 0.07 | -0.01 | 10/27/2026 | 10/27/2026 3:59:56 PM EST |
| 40.00 | 7.10 | 8.30 | 7.70 | 7.10 | 0.00 | 0.00% | 0.19 | 0 | 249 | 0.49 | -0.92 | 0.03 | -0.01 | 10/22/2026 | 10/27/2026 3:59:56 PM EST |
| 45.00 | 10.90 | 13.30 | 12.10 | 12.30 | 0.00 | 0.00% | 0.27 | 0 | 98 | 1.05 | -0.98 | 0.01 | 0.00 | 10/8/2026 | 10/27/2026 3:59:56 PM EST |
| 50.00 | 15.80 | 19.80 | 17.80 | 16.20 | 0.00 | 0.00% | 0.36 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 9/10/2026 | 10/27/2026 3:59:56 PM EST |
| 55.00 | 20.80 | 24.80 | 22.80 | 24.45 | 0.00 | 0.00% | 0.41 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 5/12/2026 | 10/27/2026 3:59:56 PM EST |
| 60.00 | 25.70 | 29.80 | 27.75 | % | 0.46 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:56 PM EST | |||
| 65.00 | 30.70 | 34.60 | 32.65 | 34.00 | 0.00 | 0.00% | 0.50 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 5/21/2026 | 10/27/2026 3:59:56 PM EST |
| 70.00 | 35.60 | 39.70 | 37.65 | % | 0.54 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:56 PM EST | |||
| 75.00 | 40.60 | 44.80 | 42.70 | % | 0.57 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:56 PM EST | |||
| 80.00 | 45.60 | 49.80 | 47.70 | % | 0.60 | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:56 PM EST |