Options Chain for TRACTOR SUPPLY CO COM (TSCO) - $44.53 as of 4/1/2026 10:02:15 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 13.70 | 16.60 | 15.15 | 17.90 | 0.00 | 0.00% | 0.51 | 0 | 2 | 2.30 | 1.00 | 0.00 | 0.00 | 3/16/2026 | 4/1/2026 4:00:08 PM EST |
| 35.00 | 7.90 | 11.60 | 9.75 | % | 0.28 | 0 | 0 | 1.68 | 0.99 | 0.00 | -0.01 | 4/1/2026 4:00:08 PM EST | |||
| 37.00 | 7.00 | 9.10 | 8.05 | % | 0.22 | 0 | 0 | 1.25 | 0.98 | 0.01 | -0.01 | 4/1/2026 4:00:08 PM EST | |||
| 38.00 | 6.30 | 8.10 | 7.20 | % | 0.19 | 0 | 0 | 1.15 | 0.95 | 0.02 | -0.02 | 4/1/2026 4:00:08 PM EST | |||
| 39.00 | 5.30 | 7.10 | 6.20 | 6.70 | 0.00 | 0.00% | 0.16 | 0 | 2 | 1.04 | 0.91 | 0.03 | -0.03 | 3/31/2026 | 4/1/2026 4:00:08 PM EST |
| 40.00 | 4.40 | 6.10 | 5.25 | 16.67 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.93 | 0.87 | 0.05 | -0.03 | 11/14/2025 | 4/1/2026 4:00:08 PM EST |
| 41.00 | 3.70 | 4.10 | 3.90 | % | 0.10 | 0 | 0 | 0.40 | 0.82 | 0.06 | -0.04 | 4/1/2026 4:00:08 PM EST | |||
| 42.00 | 2.95 | 3.20 | 3.08 | % | 0.07 | 0 | 0 | 0.40 | 0.76 | 0.08 | -0.04 | 4/1/2026 4:00:08 PM EST | |||
| 43.00 | 2.25 | 2.55 | 2.40 | % | 0.06 | 0 | 0 | 0.41 | 0.68 | 0.09 | -0.05 | 4/1/2026 4:00:08 PM EST | |||
| 44.00 | 1.55 | 1.70 | 1.63 | 2.15 | -0.15 | -6.53% | 0.04 | 17 | 1,401 | 0.36 | 0.58 | 0.11 | -0.05 | 4/1/2026 | 4/1/2026 4:00:08 PM EST |
| 45.00 | 1.00 | 1.15 | 1.08 | 1.50 | -0.20 | -11.77% | 0.02 | 10 | 57 | 0.34 | 0.47 | 0.11 | -0.05 | 4/1/2026 | 4/1/2026 4:00:08 PM EST |
| 46.00 | 0.60 | 0.75 | 0.68 | 0.95 | -0.20 | -17.40% | 0.01 | 9 | 56 | 0.33 | 0.35 | 0.11 | -0.04 | 4/1/2026 | 4/1/2026 4:00:08 PM EST |
| 47.00 | 0.35 | 0.50 | 0.43 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 28 | 0.34 | 0.25 | 0.10 | -0.03 | 3/31/2026 | 4/1/2026 4:00:08 PM EST |
| 48.00 | 0.15 | 0.35 | 0.25 | 0.23 | -0.17 | -42.50% | 0.01 | 11 | 177 | 0.34 | 0.17 | 0.08 | -0.03 | 4/1/2026 | 4/1/2026 4:00:08 PM EST |
| 49.00 | 0.10 | 0.35 | 0.23 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.38 | 0.11 | 0.06 | -0.02 | 3/24/2026 | 4/1/2026 4:00:08 PM EST |
| 50.00 | 0.00 | 0.15 | 0.08 | 0.10 | -0.29 | -74.36% | 0.00 | 11 | 621 | 0.39 | 0.07 | 0.04 | -0.01 | 4/1/2026 | 4/1/2026 4:00:08 PM EST |
| 51.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.72 | 0.04 | 0.03 | -0.01 | 3/26/2026 | 4/1/2026 4:00:08 PM EST |
| 52.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 62 | 0.53 | 0.02 | 0.02 | -0.01 | 3/24/2026 | 4/1/2026 4:00:08 PM EST |
| 53.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.84 | 0.01 | 0.01 | 0.00 | 4/1/2026 4:00:08 PM EST | |||
| 54.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.90 | 0.01 | 0.00 | 0.00 | 3/26/2026 | 4/1/2026 4:00:08 PM EST |
| 55.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 16 | 1,213 | 0.58 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/1/2026 4:00:08 PM EST |
| 60.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 845 | 0.76 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 4/1/2026 4:00:08 PM EST |
| 65.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 315 | 0.92 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 4/1/2026 4:00:08 PM EST |
| 70.00 | 0.00 | 1.55 | 0.78 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.96 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 4/1/2026 4:00:08 PM EST |
| 75.00 | 0.00 | 1.35 | 0.68 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.05 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 4/1/2026 4:00:08 PM EST |
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.55 | 0.00 | 0.00 | 0.00 | 4/1/2026 4:00:08 PM EST | |||
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.70 | 0.00 | 0.00 | 0.00 | 4/1/2026 4:00:08 PM EST | |||
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.85 | 0.00 | 0.00 | 0.00 | 4/1/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 4/1/2026 4:00:08 PM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | 0.62 | 0.00 | 0.00% | 0.01 | 0 | 15 | 1.14 | -0.01 | 0.00 | -0.01 | 1/14/2026 | 4/1/2026 4:00:08 PM EST |
| 37.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.04 | -0.02 | 0.01 | -0.01 | 4/1/2026 4:00:08 PM EST | |||
| 38.00 | 0.05 | 0.75 | 0.40 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.64 | -0.05 | 0.02 | -0.02 | 3/31/2026 | 4/1/2026 4:00:08 PM EST |
| 39.00 | 0.10 | 0.40 | 0.25 | 0.13 | -0.06 | -31.58% | 0.01 | 1 | 4 | 0.51 | -0.09 | 0.03 | -0.03 | 4/1/2026 | 4/1/2026 4:00:08 PM EST |
| 40.00 | 0.20 | 0.35 | 0.28 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 66 | 0.46 | -0.13 | 0.05 | -0.03 | 3/30/2026 | 4/1/2026 4:00:08 PM EST |
| 41.00 | 0.30 | 0.40 | 0.35 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.42 | -0.18 | 0.06 | -0.04 | 3/24/2026 | 4/1/2026 4:00:08 PM EST |
| 42.00 | 0.45 | 0.55 | 0.50 | 0.39 | -0.03 | -7.15% | 0.01 | 9 | 15 | 0.40 | -0.24 | 0.08 | -0.04 | 4/1/2026 | 4/1/2026 4:00:08 PM EST |
| 43.00 | 0.65 | 0.80 | 0.73 | 0.71 | +0.11 | +18.34% | 0.02 | 22 | 24 | 0.37 | -0.32 | 0.09 | -0.05 | 4/1/2026 | 4/1/2026 4:00:08 PM EST |
| 44.00 | 0.95 | 1.10 | 1.03 | 0.80 | -0.05 | -5.89% | 0.02 | 1 | 42 | 0.35 | -0.42 | 0.11 | -0.05 | 4/1/2026 | 4/1/2026 4:00:08 PM EST |
| 45.00 | 1.35 | 1.55 | 1.45 | 1.57 | +0.27 | +20.77% | 0.03 | 252 | 4,118 | 0.33 | -0.53 | 0.11 | -0.05 | 4/1/2026 | 4/1/2026 4:00:08 PM EST |
| 46.00 | 1.95 | 2.35 | 2.15 | 1.69 | -0.01 | -0.59% | 0.05 | 14 | 13 | 0.35 | -0.65 | 0.11 | -0.04 | 4/1/2026 | 4/1/2026 4:00:08 PM EST |
| 47.00 | 2.60 | 3.00 | 2.80 | 2.50 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.31 | -0.75 | 0.10 | -0.03 | 3/27/2026 | 4/1/2026 4:00:08 PM EST |
| 48.00 | 3.40 | 3.90 | 3.65 | 2.60 | 0.00 | 0.00% | 0.08 | 0 | 13 | 0.44 | -0.83 | 0.08 | -0.03 | 3/24/2026 | 4/1/2026 4:00:08 PM EST |
| 49.00 | 3.20 | 5.10 | 4.15 | 3.88 | 0.00 | 0.00% | 0.08 | 0 | 7 | 0.58 | -0.89 | 0.06 | -0.02 | 3/30/2026 | 4/1/2026 4:00:08 PM EST |
| 50.00 | 5.00 | 6.00 | 5.50 | 4.93 | +0.02 | +0.41% | 0.11 | 1 | 1,087 | 0.61 | -0.93 | 0.04 | -0.01 | 4/1/2026 | 4/1/2026 4:00:08 PM EST |
| 51.00 | 4.70 | 7.90 | 6.30 | % | 0.12 | 0 | 0 | 0.98 | -0.96 | 0.03 | -0.01 | 4/1/2026 4:00:08 PM EST | |||
| 52.00 | 6.20 | 8.20 | 7.20 | % | 0.14 | 0 | 0 | 0.81 | -0.98 | 0.02 | -0.01 | 4/1/2026 4:00:08 PM EST | |||
| 53.00 | 7.10 | 9.50 | 8.30 | % | 0.16 | 0 | 0 | 0.91 | -0.99 | 0.01 | 0.00 | 4/1/2026 4:00:08 PM EST | |||
| 54.00 | 8.10 | 10.10 | 9.10 | % | 0.17 | 0 | 0 | 0.89 | -0.99 | 0.00 | 0.00 | 4/1/2026 4:00:08 PM EST | |||
| 55.00 | 8.80 | 10.90 | 9.85 | 8.80 | -1.20 | -12.00% | 0.18 | 59 | 30 | 0.85 | -1.00 | 0.00 | 0.00 | 4/1/2026 | 4/1/2026 4:00:08 PM EST |
| 60.00 | 13.50 | 15.90 | 14.70 | 12.80 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 3/13/2026 | 4/1/2026 4:00:08 PM EST |
| 65.00 | 18.40 | 21.10 | 19.75 | 9.83 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 11/11/2025 | 4/1/2026 4:00:08 PM EST |
| 70.00 | 23.40 | 26.10 | 24.75 | 8.80 | 0.00 | 0.00% | 0.35 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 8/27/2025 | 4/1/2026 4:00:08 PM EST |
| 75.00 | 28.50 | 30.90 | 29.70 | % | 0.40 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 4/1/2026 4:00:08 PM EST | |||
| 80.00 | 33.50 | 35.90 | 34.70 | % | 0.43 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 4/1/2026 4:00:08 PM EST | |||
| 85.00 | 38.50 | 40.90 | 39.70 | % | 0.47 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 4/1/2026 4:00:08 PM EST | |||
| 90.00 | 43.50 | 45.90 | 44.70 | % | 0.50 | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 4/1/2026 4:00:08 PM EST |