Options Chain for TRACTOR SUPPLY CO COM (TSCO) - $43.82 as of 4/6/2026 12:26:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 8.70 | 12.30 | 10.50 | % | 0.30 | 0 | 0 | 0.97 | 0.95 | 0.01 | -0.01 | 4/6/2026 4:00:08 PM EST | |||
| 36.00 | 7.80 | 11.20 | 9.50 | % | 0.26 | 0 | 0 | 0.88 | 0.95 | 0.02 | -0.01 | 4/6/2026 4:00:08 PM EST | |||
| 37.00 | 7.60 | 10.30 | 8.95 | % | 0.24 | 0 | 0 | 0.84 | 0.93 | 0.02 | -0.01 | 4/6/2026 4:00:08 PM EST | |||
| 38.00 | 6.00 | 9.40 | 7.70 | % | 0.20 | 0 | 0 | 0.79 | 0.90 | 0.03 | -0.02 | 4/6/2026 4:00:08 PM EST | |||
| 39.00 | 5.10 | 8.50 | 6.80 | % | 0.17 | 0 | 0 | 0.75 | 0.87 | 0.03 | -0.02 | 4/6/2026 4:00:08 PM EST | |||
| 40.00 | 4.20 | 7.50 | 5.85 | % | 0.15 | 0 | 0 | 0.68 | 0.82 | 0.04 | -0.02 | 4/6/2026 4:00:08 PM EST | |||
| 41.00 | 4.20 | 7.60 | 5.90 | % | 0.14 | 0 | 0 | 0.81 | 0.78 | 0.04 | -0.03 | 4/6/2026 4:00:08 PM EST | |||
| 42.00 | 3.40 | 6.10 | 4.75 | % | 0.11 | 0 | 0 | 0.65 | 0.74 | 0.05 | -0.03 | 4/6/2026 4:00:08 PM EST | |||
| 43.00 | 3.70 | 4.50 | 4.10 | % | 0.10 | 0 | 0 | 0.41 | 0.69 | 0.06 | -0.03 | 4/6/2026 4:00:08 PM EST | |||
| 44.00 | 3.00 | 3.60 | 3.30 | % | 0.07 | 0 | 0 | 0.38 | 0.63 | 0.06 | -0.03 | 4/6/2026 4:00:08 PM EST | |||
| 45.00 | 2.25 | 3.30 | 2.78 | % | 0.06 | 0 | 0 | 0.39 | 0.57 | 0.07 | -0.03 | 4/6/2026 4:00:08 PM EST | |||
| 46.00 | 2.00 | 2.40 | 2.20 | 1.95 | % | 0.05 | 1 | 0 | 0.37 | 0.50 | 0.07 | -0.03 | 4/6/2026 | 4/6/2026 4:00:08 PM EST | |
| 47.00 | 1.45 | 1.95 | 1.70 | % | 0.04 | 0 | 0 | 0.36 | 0.43 | 0.07 | -0.03 | 4/6/2026 4:00:08 PM EST | |||
| 48.00 | 0.85 | 1.90 | 1.38 | % | 0.03 | 0 | 0 | 0.36 | 0.36 | 0.07 | -0.02 | 4/6/2026 4:00:08 PM EST | |||
| 49.00 | 0.65 | 1.55 | 1.10 | % | 0.02 | 0 | 0 | 0.36 | 0.30 | 0.06 | -0.02 | 4/6/2026 4:00:08 PM EST | |||
| 50.00 | 0.40 | 0.95 | 0.68 | % | 0.01 | 0 | 0 | 0.33 | 0.24 | 0.06 | -0.02 | 4/6/2026 4:00:08 PM EST | |||
| 51.00 | 0.25 | 1.10 | 0.68 | % | 0.01 | 0 | 0 | 0.36 | 0.19 | 0.05 | -0.02 | 4/6/2026 4:00:08 PM EST | |||
| 52.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 0.54 | 0.15 | 0.04 | -0.02 | 4/6/2026 4:00:08 PM EST | |||
| 53.00 | 0.00 | 2.35 | 1.18 | % | 0.02 | 0 | 0 | 0.75 | 0.12 | 0.04 | -0.01 | 4/6/2026 4:00:08 PM EST | |||
| 54.00 | 0.00 | 2.30 | 1.15 | % | 0.02 | 0 | 0 | 0.79 | 0.09 | 0.03 | -0.01 | 4/6/2026 4:00:08 PM EST | |||
| 55.00 | 0.00 | 2.30 | 1.15 | % | 0.02 | 0 | 0 | 0.82 | 0.07 | 0.02 | -0.01 | 4/6/2026 4:00:08 PM EST | |||
| 56.00 | 0.00 | 2.30 | 1.15 | % | 0.02 | 0 | 0 | 0.86 | 0.05 | 0.02 | -0.01 | 4/6/2026 4:00:08 PM EST | |||
| 60.00 | 0.00 | 2.25 | 1.13 | % | 0.02 | 0 | 0 | 0.99 | 0.01 | 0.01 | 0.00 | 4/6/2026 4:00:08 PM EST | |||
| 65.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 4/6/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 0.63 | -0.05 | 0.01 | -0.01 | 4/6/2026 4:00:08 PM EST | |||
| 36.00 | 0.00 | 2.55 | 1.28 | % | 0.04 | 0 | 0 | 1.09 | -0.05 | 0.02 | -0.01 | 4/6/2026 4:00:08 PM EST | |||
| 37.00 | 0.00 | 2.65 | 1.33 | % | 0.04 | 0 | 0 | 1.04 | -0.07 | 0.02 | -0.01 | 4/6/2026 4:00:08 PM EST | |||
| 38.00 | 0.00 | 2.80 | 1.40 | % | 0.04 | 0 | 0 | 0.99 | -0.10 | 0.03 | -0.02 | 4/6/2026 4:00:08 PM EST | |||
| 39.00 | 0.00 | 2.95 | 1.48 | % | 0.04 | 0 | 0 | 0.95 | -0.13 | 0.03 | -0.02 | 4/6/2026 4:00:08 PM EST | |||
| 40.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.53 | -0.18 | 0.04 | -0.02 | 4/6/2026 4:00:08 PM EST | |||
| 41.00 | 0.50 | 1.35 | 0.93 | % | 0.02 | 0 | 0 | 0.42 | -0.22 | 0.04 | -0.03 | 4/6/2026 4:00:08 PM EST | |||
| 42.00 | 0.70 | 1.55 | 1.13 | % | 0.03 | 0 | 0 | 0.41 | -0.26 | 0.05 | -0.03 | 4/6/2026 4:00:08 PM EST | |||
| 43.00 | 1.10 | 1.85 | 1.48 | % | 0.03 | 0 | 0 | 0.41 | -0.31 | 0.06 | -0.03 | 4/6/2026 4:00:08 PM EST | |||
| 44.00 | 1.35 | 2.05 | 1.70 | 1.85 | -0.43 | -18.86% | 0.04 | 1 | 1 | 0.38 | -0.37 | 0.06 | -0.03 | 4/6/2026 | 4/6/2026 4:00:08 PM EST |
| 45.00 | 1.80 | 2.30 | 2.05 | % | 0.05 | 0 | 0 | 0.36 | -0.43 | 0.07 | -0.03 | 4/6/2026 4:00:08 PM EST | |||
| 46.00 | 2.10 | 2.90 | 2.50 | % | 0.05 | 0 | 0 | 0.35 | -0.50 | 0.07 | -0.03 | 4/6/2026 4:00:08 PM EST | |||
| 47.00 | 2.80 | 3.50 | 3.15 | % | 0.07 | 0 | 0 | 0.36 | -0.57 | 0.07 | -0.03 | 4/6/2026 4:00:08 PM EST | |||
| 48.00 | 3.30 | 4.30 | 3.80 | % | 0.08 | 0 | 0 | 0.36 | -0.64 | 0.07 | -0.02 | 4/6/2026 4:00:08 PM EST | |||
| 49.00 | 4.00 | 5.00 | 4.50 | % | 0.09 | 0 | 0 | 0.35 | -0.70 | 0.06 | -0.02 | 4/6/2026 4:00:08 PM EST | |||
| 50.00 | 4.50 | 5.80 | 5.15 | 5.21 | % | 0.10 | 20 | 0 | 0.46 | -0.76 | 0.06 | -0.02 | 4/6/2026 | 4/6/2026 4:00:08 PM EST | |
| 51.00 | 4.80 | 7.40 | 6.10 | % | 0.12 | 0 | 0 | 0.60 | -0.81 | 0.05 | -0.02 | 4/6/2026 4:00:08 PM EST | |||
| 52.00 | 5.00 | 9.00 | 7.00 | % | 0.13 | 0 | 0 | 0.76 | -0.85 | 0.04 | -0.02 | 4/6/2026 4:00:08 PM EST | |||
| 53.00 | 6.30 | 9.90 | 8.10 | % | 0.15 | 0 | 0 | 0.78 | -0.88 | 0.04 | -0.01 | 4/6/2026 4:00:08 PM EST | |||
| 54.00 | 7.30 | 10.80 | 9.05 | % | 0.17 | 0 | 0 | 0.81 | -0.91 | 0.03 | -0.01 | 4/6/2026 4:00:08 PM EST | |||
| 55.00 | 8.20 | 10.90 | 9.55 | % | 0.17 | 0 | 0 | 0.68 | -0.93 | 0.02 | -0.01 | 4/6/2026 4:00:08 PM EST | |||
| 56.00 | 9.50 | 12.70 | 11.10 | % | 0.20 | 0 | 0 | 0.87 | -0.95 | 0.02 | -0.01 | 4/6/2026 4:00:08 PM EST | |||
| 60.00 | 12.80 | 16.70 | 14.75 | % | 0.25 | 0 | 0 | 1.00 | -0.99 | 0.01 | 0.00 | 4/6/2026 4:00:08 PM EST | |||
| 65.00 | 17.80 | 21.70 | 19.75 | % | 0.30 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 4/6/2026 4:00:08 PM EST |