Options Chain for TRACTOR SUPPLY CO COM (TSCO) - $35.29 as of 9/9/2026 3:01:40 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 | 18.00 | 20.20 | 19.10 | % | 1.27 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 9/9/2026 1:59:07 PM EST | |||
| 17.50 | 15.40 | 17.80 | 16.60 | 12.82 | 0.00 | 0.00% | 0.95 | 0 | 2 | 1.16 | 1.00 | 0.00 | 0.00 | 6/4/2026 | 9/9/2026 1:59:07 PM EST |
| 20.00 | 12.90 | 15.20 | 14.05 | 16.00 | 0.00 | 0.00% | 0.70 | 0 | 69 | 0.94 | 0.99 | 0.00 | 0.00 | 8/11/2026 | 9/9/2026 1:59:07 PM EST |
| 22.50 | 11.10 | 12.70 | 11.90 | 12.30 | 0.00 | 0.00% | 0.53 | 0 | 20 | 0.77 | 0.96 | 0.01 | 0.00 | 8/18/2026 | 9/9/2026 1:59:07 PM EST |
| 25.00 | 8.70 | 10.30 | 9.50 | 10.16 | 0.00 | 0.00% | 0.38 | 0 | 44 | 0.64 | 0.92 | 0.02 | -0.01 | 8/21/2026 | 9/9/2026 1:59:07 PM EST |
| 30.00 | 5.30 | 5.80 | 5.55 | 5.35 | -0.82 | -13.29% | 0.18 | 19 | 303 | 0.41 | 0.77 | 0.04 | -0.01 | 9/9/2026 | 9/9/2026 1:59:07 PM EST |
| 35.00 | 2.55 | 2.75 | 2.65 | 2.67 | -0.40 | -13.03% | 0.08 | 6,482 | 4,265 | 0.41 | 0.51 | 0.05 | -0.02 | 9/9/2026 | 9/9/2026 1:59:07 PM EST |
| 40.00 | 1.05 | 1.15 | 1.10 | 1.10 | -0.10 | -8.34% | 0.03 | 93 | 5,229 | 0.40 | 0.27 | 0.05 | -0.01 | 9/9/2026 | 9/9/2026 1:59:07 PM EST |
| 45.00 | 0.30 | 0.40 | 0.35 | 0.38 | -0.09 | -19.15% | 0.01 | 8 | 1,721 | 0.39 | 0.12 | 0.03 | -0.01 | 9/9/2026 | 9/9/2026 1:59:07 PM EST |
| 50.00 | 0.05 | 0.30 | 0.18 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 201 | 0.41 | 0.05 | 0.01 | 0.00 | 8/27/2026 | 9/9/2026 1:59:07 PM EST |
| 55.00 | 0.00 | 0.15 | 0.08 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 89 | 0.49 | 0.02 | 0.01 | 0.00 | 9/4/2026 | 9/9/2026 1:59:07 PM EST |
| 60.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 56 | 0.56 | 0.01 | 0.00 | 0.00 | 7/29/2026 | 9/9/2026 1:59:07 PM EST |
| 65.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 156 | 0.59 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 9/9/2026 1:59:07 PM EST |
| 70.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 14 | 0.64 | 0.00 | 0.00 | 0.00 | 9/9/2026 1:59:07 PM EST | |||
| 75.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 2 | 0.69 | 0.00 | 0.00 | 0.00 | 9/9/2026 1:59:07 PM EST | |||
| 80.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.74 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 9/9/2026 1:59:07 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 | 0.10 | 0.05 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.83 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 9/9/2026 1:59:07 PM EST |
| 17.50 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 191 | 0.69 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 9/9/2026 1:59:07 PM EST |
| 20.00 | 0.00 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.57 | -0.01 | 0.00 | 0.00 | 8/10/2026 | 9/9/2026 1:59:07 PM EST |
| 22.50 | 0.05 | 0.20 | 0.13 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 306 | 0.47 | -0.04 | 0.01 | 0.00 | 8/24/2026 | 9/9/2026 1:59:07 PM EST |
| 25.00 | 0.20 | 0.35 | 0.28 | 0.32 | +0.15 | +88.24% | 0.01 | 18 | 1,187 | 0.45 | -0.08 | 0.02 | -0.01 | 9/9/2026 | 9/9/2026 1:59:07 PM EST |
| 30.00 | 1.10 | 1.20 | 1.15 | 1.10 | +0.24 | +27.91% | 0.04 | 28 | 1,862 | 0.42 | -0.23 | 0.04 | -0.01 | 9/9/2026 | 9/9/2026 1:59:07 PM EST |
| 35.00 | 3.00 | 3.40 | 3.20 | 3.20 | +0.80 | +33.34% | 0.09 | 21 | 342 | 0.40 | -0.49 | 0.05 | -0.02 | 9/9/2026 | 9/9/2026 1:59:07 PM EST |
| 40.00 | 6.40 | 6.90 | 6.65 | 5.80 | 0.00 | 0.00% | 0.17 | 0 | 228 | 0.42 | -0.73 | 0.05 | -0.01 | 9/8/2026 | 9/9/2026 1:59:07 PM EST |
| 45.00 | 10.70 | 11.30 | 11.00 | 10.10 | 0.00 | 0.00% | 0.24 | 0 | 170 | 0.42 | -0.88 | 0.03 | -0.01 | 8/26/2026 | 9/9/2026 1:59:07 PM EST |
| 50.00 | 14.10 | 17.10 | 15.60 | 14.80 | 0.00 | 0.00% | 0.31 | 0 | 1 | 0.79 | -0.95 | 0.01 | 0.00 | 9/4/2026 | 9/9/2026 1:59:07 PM EST |
| 55.00 | 19.10 | 22.30 | 20.70 | 24.45 | 0.00 | 0.00% | 0.38 | 0 | 0 | 0.95 | -0.98 | 0.01 | 0.00 | 5/12/2026 | 9/9/2026 1:59:07 PM EST |
| 60.00 | 24.10 | 27.60 | 25.85 | % | 0.43 | 0 | 0 | 1.10 | -0.99 | 0.00 | 0.00 | 9/9/2026 1:59:07 PM EST | |||
| 65.00 | 29.10 | 32.70 | 30.90 | 34.00 | 0.00 | 0.00% | 0.48 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 5/21/2026 | 9/9/2026 1:59:07 PM EST |
| 70.00 | 34.10 | 37.20 | 35.65 | % | 0.51 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 9/9/2026 1:59:07 PM EST | |||
| 75.00 | 38.80 | 42.40 | 40.60 | % | 0.54 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 9/9/2026 1:59:07 PM EST | |||
| 80.00 | 44.10 | 47.70 | 45.90 | % | 0.57 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 9/9/2026 1:59:07 PM EST |