Options Chain for TRACTOR SUPPLY CO COM (TSCO) - $45.30 as of 4/1/2026 1:49:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 17.70 | 21.30 | 19.50 | % | 0.78 | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 4/1/2026 4:00:08 PM EST | |||
| 30.00 | 13.30 | 16.90 | 15.10 | % | 0.50 | 0 | 0 | 1.45 | 0.99 | 0.00 | -0.01 | 4/1/2026 4:00:08 PM EST | |||
| 35.00 | 9.70 | 11.40 | 10.55 | % | 0.30 | 0 | 0 | 0.94 | 0.94 | 0.02 | -0.02 | 4/1/2026 4:00:08 PM EST | |||
| 40.00 | 5.00 | 6.90 | 5.95 | % | 0.15 | 0 | 0 | 0.50 | 0.80 | 0.04 | -0.03 | 4/1/2026 4:00:08 PM EST | |||
| 45.00 | 2.05 | 2.35 | 2.20 | 2.24 | 0.00 | 0.00% | 0.05 | 0 | 32 | 0.38 | 0.51 | 0.07 | -0.03 | 4/1/2026 | 4/1/2026 4:00:08 PM EST |
| 50.00 | 0.45 | 0.70 | 0.58 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 130 | 0.35 | 0.21 | 0.05 | -0.02 | 4/1/2026 | 4/1/2026 4:00:08 PM EST |
| 55.00 | 0.05 | 1.00 | 0.53 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 143 | 0.47 | 0.06 | 0.02 | -0.01 | 3/27/2026 | 4/1/2026 4:00:08 PM EST |
| 60.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.52 | 0.01 | 0.01 | 0.00 | 4/1/2026 4:00:08 PM EST | |||
| 65.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 4/1/2026 4:00:08 PM EST | |||
| 70.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.02 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 4/1/2026 4:00:08 PM EST | |||
| 30.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 1.07 | -0.01 | 0.00 | -0.01 | 4/1/2026 4:00:08 PM EST | |||
| 35.00 | 0.10 | 0.35 | 0.23 | % | 0.01 | 0 | 0 | 0.48 | -0.06 | 0.02 | -0.02 | 4/1/2026 4:00:08 PM EST | |||
| 40.00 | 0.70 | 0.95 | 0.83 | 0.80 | 0.00 | 0.00% | 0.02 | 0 | 648 | 0.43 | -0.20 | 0.04 | -0.03 | 4/1/2026 | 4/1/2026 4:00:08 PM EST |
| 45.00 | 2.35 | 2.60 | 2.48 | 2.16 | 0.00 | 0.00% | 0.06 | 0 | 1,169 | 0.38 | -0.49 | 0.07 | -0.03 | 4/1/2026 | 4/1/2026 4:00:08 PM EST |
| 50.00 | 3.90 | 7.00 | 5.45 | 5.28 | 0.00 | 0.00% | 0.11 | 0 | 9 | 0.59 | -0.79 | 0.05 | -0.02 | 4/1/2026 | 4/1/2026 4:00:08 PM EST |
| 55.00 | 9.10 | 11.70 | 10.40 | % | 0.19 | 0 | 0 | 0.73 | -0.94 | 0.02 | -0.01 | 4/1/2026 4:00:08 PM EST | |||
| 60.00 | 13.90 | 17.50 | 15.70 | % | 0.26 | 0 | 0 | 1.07 | -0.99 | 0.01 | 0.00 | 4/1/2026 4:00:08 PM EST | |||
| 65.00 | 18.50 | 22.50 | 20.50 | % | 0.32 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 4/1/2026 4:00:08 PM EST | |||
| 70.00 | 23.40 | 27.50 | 25.45 | % | 0.36 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 4/1/2026 4:00:08 PM EST |