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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 10.20 | 14.40 | 12.30 | % | 0.61 | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 10/27/2026 3:59:56 PM EST | |||
| 22.00 | 8.30 | 12.40 | 10.35 | % | 0.47 | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 10/27/2026 3:59:56 PM EST | |||
| 23.00 | 7.40 | 11.40 | 9.40 | % | 0.41 | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 10/27/2026 3:59:56 PM EST | |||
| 24.00 | 6.40 | 10.40 | 8.40 | % | 0.35 | 0 | 0 | 1.49 | 0.99 | 0.01 | 0.00 | 10/27/2026 3:59:56 PM EST | |||
| 25.00 | 5.80 | 9.10 | 7.45 | % | 0.30 | 0 | 0 | 1.26 | 0.98 | 0.01 | 0.00 | 10/27/2026 3:59:56 PM EST | |||
| 26.00 | 4.50 | 8.50 | 6.50 | % | 0.25 | 0 | 0 | 1.28 | 0.96 | 0.02 | 0.00 | 10/27/2026 3:59:56 PM EST | |||
| 27.00 | 3.50 | 7.60 | 5.55 | % | 0.21 | 0 | 0 | 1.19 | 0.92 | 0.03 | -0.01 | 10/27/2026 3:59:56 PM EST | |||
| 28.00 | 2.80 | 6.50 | 4.65 | % | 0.17 | 0 | 0 | 1.04 | 0.87 | 0.05 | -0.01 | 10/27/2026 3:59:56 PM EST | |||
| 29.00 | 2.30 | 5.10 | 3.70 | % | 0.13 | 0 | 0 | 0.81 | 0.81 | 0.06 | -0.02 | 10/27/2026 3:59:56 PM EST | |||
| 30.00 | 1.85 | 4.20 | 3.03 | % | 0.10 | 0 | 0 | 0.73 | 0.74 | 0.08 | -0.02 | 10/27/2026 3:59:56 PM EST | |||
| 31.00 | 1.35 | 3.30 | 2.33 | % | 0.08 | 0 | 0 | 0.37 | 0.65 | 0.09 | -0.02 | 10/27/2026 3:59:56 PM EST | |||
| 32.00 | 0.90 | 2.55 | 1.73 | % | 0.05 | 0 | 0 | 0.38 | 0.55 | 0.10 | -0.02 | 10/27/2026 3:59:56 PM EST | |||
| 33.00 | 0.55 | 1.90 | 1.23 | 1.25 | -0.10 | -7.41% | 0.04 | 10 | 2 | 0.37 | 0.45 | 0.10 | -0.02 | 10/27/2026 | 10/27/2026 3:59:56 PM EST |
| 34.00 | 0.30 | 1.45 | 0.88 | 0.88 | -1.02 | -53.69% | 0.03 | 10 | 1 | 0.36 | 0.36 | 0.10 | -0.02 | 10/27/2026 | 10/27/2026 3:59:56 PM EST |
| 35.00 | 0.15 | 0.95 | 0.55 | 0.65 | 0.00 | 0.00% | 0.02 | 0 | 13 | 0.34 | 0.27 | 0.09 | -0.02 | 10/26/2026 | 10/27/2026 3:59:56 PM EST |
| 36.00 | 0.00 | 1.15 | 0.58 | 0.45 | -0.04 | -8.17% | 0.02 | 1 | 3 | 0.59 | 0.20 | 0.07 | -0.01 | 10/27/2026 | 10/27/2026 3:59:56 PM EST |
| 37.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 0.52 | 0.14 | 0.06 | -0.01 | 10/27/2026 3:59:56 PM EST | |||
| 38.00 | 0.00 | 0.95 | 0.48 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.66 | 0.10 | 0.04 | -0.01 | 10/26/2026 | 10/27/2026 3:59:56 PM EST |
| 39.00 | 0.00 | 1.00 | 0.50 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.73 | 0.07 | 0.03 | -0.01 | 10/26/2026 | 10/27/2026 3:59:56 PM EST |
| 40.00 | 0.00 | 1.30 | 0.65 | % | 0.02 | 0 | 0 | 0.87 | 0.04 | 0.02 | 0.00 | 10/27/2026 3:59:56 PM EST | |||
| 41.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.88 | 0.03 | 0.02 | 0.00 | 10/27/2026 3:59:56 PM EST | |||
| 42.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.93 | 0.02 | 0.01 | 0.00 | 10/27/2026 3:59:56 PM EST | |||
| 43.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.98 | 0.01 | 0.01 | 0.00 | 10/27/2026 3:59:56 PM EST | |||
| 45.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:56 PM EST | |||
| 22.00 | 0.00 | 1.35 | 0.68 | % | 0.03 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:56 PM EST | |||
| 23.00 | 0.00 | 1.35 | 0.68 | % | 0.03 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:56 PM EST | |||
| 24.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.95 | -0.01 | 0.01 | 0.00 | 10/27/2026 3:59:56 PM EST | |||
| 25.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 0.94 | -0.02 | 0.01 | 0.00 | 10/27/2026 3:59:56 PM EST | |||
| 26.00 | 0.00 | 1.15 | 0.58 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 10 | 0.92 | -0.04 | 0.02 | 0.00 | 10/22/2026 | 10/27/2026 3:59:56 PM EST |
| 27.00 | 0.00 | 0.95 | 0.48 | 0.18 | 0.00 | 0.00% | 0.02 | 0 | 14 | 0.75 | -0.08 | 0.03 | -0.01 | 10/26/2026 | 10/27/2026 3:59:56 PM EST |
| 28.00 | 0.00 | 0.70 | 0.35 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.58 | -0.13 | 0.05 | -0.01 | 10/26/2026 | 10/27/2026 3:59:56 PM EST |
| 29.00 | 0.35 | 0.65 | 0.50 | 0.48 | % | 0.02 | 6 | 0 | 0.39 | -0.19 | 0.06 | -0.02 | 10/27/2026 | 10/27/2026 3:59:56 PM EST | |
| 30.00 | 0.10 | 1.30 | 0.70 | 0.54 | 0.00 | 0.00% | 0.02 | 0 | 15 | 0.38 | -0.26 | 0.08 | -0.02 | 10/23/2026 | 10/27/2026 3:59:56 PM EST |
| 31.00 | 0.35 | 1.65 | 1.00 | 0.77 | 0.00 | 0.00% | 0.03 | 0 | 19 | 0.38 | -0.35 | 0.09 | -0.02 | 10/26/2026 | 10/27/2026 3:59:56 PM EST |
| 32.00 | 0.75 | 1.60 | 1.18 | 1.50 | % | 0.04 | 10 | 0 | 0.32 | -0.45 | 0.10 | -0.02 | 10/27/2026 | 10/27/2026 3:59:56 PM EST | |
| 33.00 | 1.15 | 2.95 | 2.05 | 1.60 | 0.00 | 0.00% | 0.06 | 0 | 35 | 0.40 | -0.55 | 0.10 | -0.02 | 10/26/2026 | 10/27/2026 3:59:56 PM EST |
| 34.00 | 1.50 | 3.80 | 2.65 | 2.55 | % | 0.08 | 6 | 0 | 0.68 | -0.64 | 0.10 | -0.02 | 10/27/2026 | 10/27/2026 3:59:56 PM EST | |
| 35.00 | 1.90 | 4.90 | 3.40 | % | 0.10 | 0 | 0 | 0.79 | -0.73 | 0.09 | -0.02 | 10/27/2026 3:59:56 PM EST | |||
| 36.00 | 2.25 | 6.20 | 4.23 | % | 0.12 | 0 | 0 | 0.95 | -0.80 | 0.07 | -0.01 | 10/27/2026 3:59:56 PM EST | |||
| 37.00 | 3.10 | 7.10 | 5.10 | % | 0.14 | 0 | 0 | 0.99 | -0.86 | 0.06 | -0.01 | 10/27/2026 3:59:56 PM EST | |||
| 38.00 | 4.20 | 7.80 | 6.00 | % | 0.16 | 0 | 0 | 0.99 | -0.90 | 0.04 | -0.01 | 10/27/2026 3:59:56 PM EST | |||
| 39.00 | 5.00 | 9.00 | 7.00 | % | 0.18 | 0 | 0 | 1.10 | -0.93 | 0.03 | -0.01 | 10/27/2026 3:59:56 PM EST | |||
| 40.00 | 5.90 | 9.90 | 7.90 | % | 0.20 | 0 | 0 | 1.14 | -0.96 | 0.02 | 0.00 | 10/27/2026 3:59:56 PM EST | |||
| 41.00 | 6.90 | 10.90 | 8.90 | % | 0.22 | 0 | 0 | 1.20 | -0.97 | 0.02 | 0.00 | 10/27/2026 3:59:56 PM EST | |||
| 42.00 | 7.90 | 11.90 | 9.90 | % | 0.24 | 0 | 0 | 1.25 | -0.98 | 0.01 | 0.00 | 10/27/2026 3:59:56 PM EST | |||
| 43.00 | 8.80 | 12.90 | 10.85 | % | 0.25 | 0 | 0 | 1.30 | -0.99 | 0.01 | 0.00 | 10/27/2026 3:59:56 PM EST | |||
| 45.00 | 10.80 | 14.80 | 12.80 | % | 0.28 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:56 PM EST |