Options Chain for TRACTOR SUPPLY CO COM (TSCO) - $46.18 as of 3/20/2026 10:30:07 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 9.80 | 13.00 | 11.40 | % | 0.33 | 0 | 0 | 1.08 | 0.95 | 0.01 | -0.01 | 3/20/2026 9:59:09 AM EST | |||
| 37.00 | 8.00 | 10.90 | 9.45 | % | 0.26 | 0 | 0 | 0.92 | 0.92 | 0.02 | -0.02 | 3/20/2026 9:59:09 AM EST | |||
| 38.00 | 7.00 | 10.10 | 8.55 | % | 0.23 | 0 | 0 | 0.89 | 0.89 | 0.02 | -0.02 | 3/20/2026 9:59:09 AM EST | |||
| 39.00 | 6.10 | 9.20 | 7.65 | % | 0.20 | 0 | 0 | 0.84 | 0.86 | 0.03 | -0.02 | 3/20/2026 9:59:09 AM EST | |||
| 40.00 | 5.20 | 8.30 | 6.75 | % | 0.17 | 0 | 0 | 0.79 | 0.82 | 0.03 | -0.03 | 3/20/2026 9:59:09 AM EST | |||
| 41.00 | 4.60 | 7.40 | 6.00 | % | 0.15 | 0 | 0 | 0.74 | 0.79 | 0.04 | -0.03 | 3/20/2026 9:59:09 AM EST | |||
| 42.00 | 4.00 | 5.40 | 4.70 | % | 0.11 | 0 | 0 | 0.67 | 0.75 | 0.04 | -0.03 | 3/20/2026 9:59:09 AM EST | |||
| 43.00 | 4.00 | 4.50 | 4.25 | % | 0.10 | 0 | 0 | 0.67 | 0.70 | 0.05 | -0.03 | 3/20/2026 9:59:09 AM EST | |||
| 44.00 | 3.30 | 3.80 | 3.55 | % | 0.08 | 0 | 0 | 0.45 | 0.65 | 0.05 | -0.03 | 3/20/2026 9:59:09 AM EST | |||
| 45.00 | 2.65 | 3.20 | 2.93 | % | 0.07 | 0 | 0 | 0.40 | 0.60 | 0.06 | -0.03 | 3/20/2026 9:59:09 AM EST | |||
| 46.00 | 2.05 | 2.60 | 2.33 | % | 0.05 | 0 | 0 | 0.32 | 0.54 | 0.06 | -0.03 | 3/20/2026 9:59:09 AM EST | |||
| 47.00 | 1.75 | 2.10 | 1.93 | 2.00 | -0.10 | -4.77% | 0.04 | 1 | 1 | 0.37 | 0.48 | 0.06 | -0.03 | 3/20/2026 | 3/20/2026 9:59:09 AM EST |
| 48.00 | 1.20 | 1.70 | 1.45 | % | 0.03 | 0 | 0 | 0.43 | 0.42 | 0.06 | -0.03 | 3/20/2026 9:59:09 AM EST | |||
| 49.00 | 0.90 | 1.40 | 1.15 | 1.15 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.36 | 0.35 | 0.06 | -0.03 | 3/19/2026 | 3/20/2026 9:59:09 AM EST |
| 50.00 | 0.65 | 1.10 | 0.88 | 0.80 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.41 | 0.30 | 0.06 | -0.03 | 3/19/2026 | 3/20/2026 9:59:09 AM EST |
| 51.00 | 0.50 | 0.90 | 0.70 | 1.59 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.45 | 0.25 | 0.05 | -0.02 | 3/16/2026 | 3/20/2026 9:59:09 AM EST |
| 52.00 | 0.05 | 0.70 | 0.38 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.40 | 0.20 | 0.05 | -0.02 | 3/16/2026 | 3/20/2026 9:59:09 AM EST |
| 53.00 | 0.25 | 0.80 | 0.53 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.49 | 0.16 | 0.04 | -0.02 | 3/16/2026 | 3/20/2026 9:59:09 AM EST |
| 54.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.53 | 0.13 | 0.03 | -0.02 | 3/20/2026 9:59:09 AM EST | |||
| 55.00 | 0.00 | 1.75 | 0.88 | 0.55 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.73 | 0.10 | 0.03 | -0.01 | 3/16/2026 | 3/20/2026 9:59:09 AM EST |
| 56.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.55 | 0.08 | 0.02 | -0.01 | 3/20/2026 9:59:09 AM EST | |||
| 57.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.58 | 0.06 | 0.02 | -0.01 | 3/20/2026 9:59:09 AM EST | |||
| 58.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.62 | 0.04 | 0.02 | -0.01 | 3/20/2026 9:59:09 AM EST | |||
| 59.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.64 | 0.03 | 0.01 | -0.01 | 3/20/2026 9:59:09 AM EST | |||
| 60.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.67 | 0.02 | 0.01 | 0.00 | 3/20/2026 9:59:09 AM EST | |||
| 61.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.70 | 0.02 | 0.01 | 0.00 | 3/20/2026 9:59:09 AM EST | |||
| 65.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 3/20/2026 9:59:09 AM EST | |||
| 70.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 3/20/2026 9:59:09 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.82 | -0.05 | 0.01 | -0.01 | 3/20/2026 9:59:09 AM EST | |||
| 37.00 | 0.00 | 1.80 | 0.90 | % | 0.02 | 0 | 0 | 0.92 | -0.08 | 0.02 | -0.02 | 3/20/2026 9:59:09 AM EST | |||
| 38.00 | 0.00 | 1.05 | 0.53 | % | 0.01 | 0 | 0 | 0.67 | -0.11 | 0.02 | -0.02 | 3/20/2026 9:59:09 AM EST | |||
| 39.00 | 0.00 | 1.85 | 0.93 | % | 0.02 | 0 | 0 | 0.79 | -0.14 | 0.03 | -0.02 | 3/20/2026 9:59:09 AM EST | |||
| 40.00 | 0.40 | 1.95 | 1.18 | 0.55 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.52 | -0.18 | 0.03 | -0.03 | 3/18/2026 | 3/20/2026 9:59:09 AM EST |
| 41.00 | 0.30 | 0.90 | 0.60 | 0.76 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.51 | -0.21 | 0.04 | -0.03 | 3/19/2026 | 3/20/2026 9:59:09 AM EST |
| 42.00 | 0.70 | 1.10 | 0.90 | % | 0.02 | 0 | 0 | 0.50 | -0.25 | 0.04 | -0.03 | 3/20/2026 9:59:09 AM EST | |||
| 43.00 | 0.90 | 1.35 | 1.13 | % | 0.03 | 0 | 0 | 0.45 | -0.30 | 0.05 | -0.03 | 3/20/2026 9:59:09 AM EST | |||
| 44.00 | 1.15 | 1.65 | 1.40 | 1.00 | 0.00 | 0.00% | 0.03 | 0 | 5 | 0.36 | -0.35 | 0.05 | -0.03 | 3/17/2026 | 3/20/2026 9:59:09 AM EST |
| 45.00 | 1.50 | 2.00 | 1.75 | 1.75 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.42 | -0.40 | 0.06 | -0.03 | 3/19/2026 | 3/20/2026 9:59:09 AM EST |
| 46.00 | 1.95 | 2.45 | 2.20 | % | 0.05 | 0 | 0 | 0.45 | -0.46 | 0.06 | -0.03 | 3/20/2026 9:59:09 AM EST | |||
| 47.00 | 2.45 | 3.00 | 2.73 | % | 0.06 | 0 | 0 | 0.41 | -0.52 | 0.06 | -0.03 | 3/20/2026 9:59:09 AM EST | |||
| 48.00 | 3.10 | 3.60 | 3.35 | % | 0.07 | 0 | 0 | 0.36 | -0.58 | 0.06 | -0.03 | 3/20/2026 9:59:09 AM EST | |||
| 49.00 | 3.70 | 4.30 | 4.00 | 2.73 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.61 | -0.65 | 0.06 | -0.03 | 3/17/2026 | 3/20/2026 9:59:09 AM EST |
| 50.00 | 4.50 | 5.00 | 4.75 | % | 0.10 | 0 | 0 | 0.61 | -0.70 | 0.06 | -0.03 | 3/20/2026 9:59:09 AM EST | |||
| 51.00 | 3.90 | 7.00 | 5.45 | % | 0.11 | 0 | 0 | 0.63 | -0.75 | 0.05 | -0.02 | 3/20/2026 9:59:09 AM EST | |||
| 52.00 | 4.80 | 7.90 | 6.35 | 5.20 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.66 | -0.80 | 0.05 | -0.02 | 3/13/2026 | 3/20/2026 9:59:09 AM EST |
| 53.00 | 5.60 | 8.80 | 7.20 | % | 0.14 | 0 | 0 | 0.68 | -0.84 | 0.04 | -0.02 | 3/20/2026 9:59:09 AM EST | |||
| 54.00 | 6.50 | 9.80 | 8.15 | % | 0.15 | 0 | 0 | 0.73 | -0.87 | 0.03 | -0.02 | 3/20/2026 9:59:09 AM EST | |||
| 55.00 | 7.50 | 10.80 | 9.15 | % | 0.17 | 0 | 0 | 0.77 | -0.90 | 0.03 | -0.01 | 3/20/2026 9:59:09 AM EST | |||
| 56.00 | 8.40 | 11.70 | 10.05 | % | 0.18 | 0 | 0 | 0.79 | -0.92 | 0.02 | -0.01 | 3/20/2026 9:59:09 AM EST | |||
| 57.00 | 9.00 | 13.10 | 11.05 | % | 0.19 | 0 | 0 | 0.90 | -0.94 | 0.02 | -0.01 | 3/20/2026 9:59:09 AM EST | |||
| 58.00 | 10.00 | 14.10 | 12.05 | % | 0.21 | 0 | 0 | 0.94 | -0.96 | 0.02 | -0.01 | 3/20/2026 9:59:09 AM EST | |||
| 59.00 | 11.00 | 15.10 | 13.05 | % | 0.22 | 0 | 0 | 0.97 | -0.97 | 0.01 | -0.01 | 3/20/2026 9:59:09 AM EST | |||
| 60.00 | 12.00 | 16.10 | 14.05 | % | 0.23 | 0 | 0 | 1.01 | -0.98 | 0.01 | 0.00 | 3/20/2026 9:59:09 AM EST | |||
| 61.00 | 13.00 | 17.10 | 15.05 | % | 0.25 | 0 | 0 | 1.00 | -0.98 | 0.01 | 0.00 | 3/20/2026 9:59:09 AM EST | |||
| 65.00 | 17.00 | 21.10 | 19.05 | % | 0.29 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 3/20/2026 9:59:09 AM EST | |||
| 70.00 | 22.00 | 25.90 | 23.95 | % | 0.34 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 3/20/2026 9:59:09 AM EST |