Options Chain for TRACTOR SUPPLY CO COM (TSCO) - $45.84 as of 4/10/2026 5:27:17 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 | 1.01 | 0.96 | 0.01 | -0.01 | 4/13/2026 4:00:07 PM EST | |||
| 36.00 | 8.40 | 11.20 | 9.80 | % | 0.27 | 0 | 0 | 0.92 | 0.94 | 0.02 | -0.01 | 4/13/2026 4:00:07 PM EST | |||
| 37.00 | 6.80 | 10.30 | 8.55 | % | 0.23 | 0 | 0 | 0.87 | 0.92 | 0.02 | -0.01 | 4/13/2026 4:00:07 PM EST | |||
| 38.00 | 6.60 | 9.20 | 7.90 | % | 0.21 | 0 | 0 | 0.79 | 0.90 | 0.03 | -0.01 | 4/13/2026 4:00:07 PM EST | |||
| 39.00 | 5.70 | 8.40 | 7.05 | % | 0.18 | 0 | 0 | 0.74 | 0.85 | 0.03 | -0.02 | 4/13/2026 4:00:07 PM EST | |||
| 40.00 | 4.10 | 7.50 | 5.80 | % | 0.14 | 0 | 0 | 0.69 | 0.79 | 0.04 | -0.03 | 4/13/2026 4:00:07 PM EST | |||
| 41.00 | 4.00 | 6.70 | 5.35 | % | 0.13 | 0 | 0 | 0.66 | 0.77 | 0.04 | -0.02 | 4/13/2026 4:00:07 PM EST | |||
| 42.00 | 4.30 | 4.90 | 4.60 | % | 0.11 | 0 | 0 | 0.39 | 0.74 | 0.05 | -0.02 | 4/13/2026 4:00:07 PM EST | |||
| 43.00 | 3.60 | 4.10 | 3.85 | 3.63 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.38 | 0.69 | 0.06 | -0.03 | 4/10/2026 | 4/13/2026 4:00:07 PM EST |
| 44.00 | 2.90 | 3.40 | 3.15 | % | 0.07 | 0 | 0 | 0.36 | 0.63 | 0.07 | -0.02 | 4/13/2026 4:00:07 PM EST | |||
| 45.00 | 2.25 | 2.80 | 2.53 | % | 0.06 | 0 | 0 | 0.35 | 0.56 | 0.07 | -0.02 | 4/13/2026 4:00:07 PM EST | |||
| 46.00 | 1.75 | 2.30 | 2.03 | % | 0.04 | 0 | 0 | 0.34 | 0.49 | 0.08 | -0.02 | 4/13/2026 4:00:07 PM EST | |||
| 47.00 | 1.30 | 1.85 | 1.58 | % | 0.03 | 0 | 0 | 0.34 | 0.41 | 0.08 | -0.02 | 4/13/2026 4:00:07 PM EST | |||
| 48.00 | 0.95 | 1.50 | 1.23 | % | 0.03 | 0 | 0 | 0.34 | 0.34 | 0.07 | -0.02 | 4/13/2026 4:00:07 PM EST | |||
| 49.00 | 0.70 | 1.20 | 0.95 | % | 0.02 | 0 | 0 | 0.34 | 0.28 | 0.06 | -0.02 | 4/13/2026 4:00:07 PM EST | |||
| 50.00 | 0.50 | 0.95 | 0.73 | % | 0.01 | 0 | 0 | 0.34 | 0.23 | 0.06 | -0.02 | 4/13/2026 4:00:07 PM EST | |||
| 51.00 | 0.05 | 0.75 | 0.40 | % | 0.01 | 0 | 0 | 0.28 | 0.20 | 0.05 | -0.02 | 4/13/2026 4:00:07 PM EST | |||
| 52.00 | 0.25 | 1.35 | 0.80 | % | 0.02 | 0 | 0 | 0.42 | 0.14 | 0.04 | -0.01 | 4/13/2026 4:00:07 PM EST | |||
| 53.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 0.59 | 0.10 | 0.03 | -0.01 | 4/13/2026 4:00:07 PM EST | |||
| 54.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.58 | 0.08 | 0.03 | -0.01 | 4/13/2026 4:00:07 PM EST | |||
| 55.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.62 | 0.06 | 0.02 | -0.01 | 4/13/2026 4:00:07 PM EST | |||
| 56.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.65 | 0.04 | 0.02 | -0.01 | 4/13/2026 4:00:07 PM EST | |||
| 60.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 0.82 | 0.01 | 0.01 | 0.00 | 4/13/2026 4:00:07 PM EST | |||
| 65.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 4/13/2026 4:00:07 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 | 2.35 | 1.18 | % | 0.03 | 0 | 0 | 1.11 | -0.04 | 0.01 | -0.01 | 4/13/2026 4:00:07 PM EST | |||
| 36.00 | 0.00 | 2.40 | 1.20 | % | 0.03 | 0 | 0 | 1.05 | -0.06 | 0.02 | -0.01 | 4/13/2026 4:00:07 PM EST | |||
| 37.00 | 0.00 | 2.45 | 1.23 | % | 0.03 | 0 | 0 | 0.99 | -0.08 | 0.02 | -0.01 | 4/13/2026 4:00:07 PM EST | |||
| 38.00 | 0.00 | 2.30 | 1.15 | % | 0.03 | 0 | 0 | 0.88 | -0.10 | 0.03 | -0.01 | 4/13/2026 4:00:07 PM EST | |||
| 39.00 | 0.35 | 2.05 | 1.20 | % | 0.03 | 0 | 0 | 0.58 | -0.15 | 0.03 | -0.02 | 4/13/2026 4:00:07 PM EST | |||
| 40.00 | 0.10 | 0.85 | 0.48 | % | 0.01 | 0 | 0 | 0.35 | -0.21 | 0.04 | -0.03 | 4/13/2026 4:00:07 PM EST | |||
| 41.00 | 0.60 | 1.00 | 0.80 | % | 0.02 | 0 | 0 | 0.40 | -0.23 | 0.04 | -0.02 | 4/13/2026 4:00:07 PM EST | |||
| 42.00 | 0.80 | 1.25 | 1.03 | % | 0.02 | 0 | 0 | 0.39 | -0.26 | 0.05 | -0.02 | 4/13/2026 4:00:07 PM EST | |||
| 43.00 | 1.00 | 1.55 | 1.28 | % | 0.03 | 0 | 0 | 0.37 | -0.31 | 0.06 | -0.03 | 4/13/2026 4:00:07 PM EST | |||
| 44.00 | 1.30 | 1.85 | 1.58 | % | 0.04 | 0 | 0 | 0.36 | -0.37 | 0.07 | -0.02 | 4/13/2026 4:00:07 PM EST | |||
| 45.00 | 1.70 | 2.30 | 2.00 | % | 0.04 | 0 | 0 | 0.36 | -0.44 | 0.07 | -0.02 | 4/13/2026 4:00:07 PM EST | |||
| 46.00 | 2.20 | 2.75 | 2.48 | % | 0.05 | 0 | 0 | 0.35 | -0.51 | 0.08 | -0.02 | 4/13/2026 4:00:07 PM EST | |||
| 47.00 | 2.75 | 3.40 | 3.08 | % | 0.07 | 0 | 0 | 0.35 | -0.59 | 0.08 | -0.02 | 4/13/2026 4:00:07 PM EST | |||
| 48.00 | 3.40 | 4.00 | 3.70 | % | 0.08 | 0 | 0 | 0.34 | -0.66 | 0.07 | -0.02 | 4/13/2026 4:00:07 PM EST | |||
| 49.00 | 4.10 | 4.70 | 4.40 | % | 0.09 | 0 | 0 | 0.34 | -0.72 | 0.06 | -0.02 | 4/13/2026 4:00:07 PM EST | |||
| 50.00 | 3.80 | 6.60 | 5.20 | % | 0.10 | 0 | 0 | 0.59 | -0.77 | 0.06 | -0.02 | 4/13/2026 4:00:07 PM EST | |||
| 51.00 | 4.70 | 7.40 | 6.05 | % | 0.12 | 0 | 0 | 0.60 | -0.80 | 0.05 | -0.02 | 4/13/2026 4:00:07 PM EST | |||
| 52.00 | 5.50 | 8.80 | 7.15 | % | 0.14 | 0 | 0 | 0.71 | -0.86 | 0.04 | -0.01 | 4/13/2026 4:00:07 PM EST | |||
| 53.00 | 6.40 | 9.70 | 8.05 | % | 0.15 | 0 | 0 | 0.73 | -0.90 | 0.03 | -0.01 | 4/13/2026 4:00:07 PM EST | |||
| 54.00 | 7.30 | 10.20 | 8.75 | % | 0.16 | 0 | 0 | 0.68 | -0.92 | 0.03 | -0.01 | 4/13/2026 4:00:07 PM EST | |||
| 55.00 | 7.70 | 11.60 | 9.65 | % | 0.18 | 0 | 0 | 0.79 | -0.94 | 0.02 | -0.01 | 4/13/2026 4:00:07 PM EST | |||
| 56.00 | 9.10 | 12.80 | 10.95 | % | 0.20 | 0 | 0 | 0.86 | -0.96 | 0.02 | -0.01 | 4/13/2026 4:00:07 PM EST | |||
| 60.00 | 12.50 | 16.70 | 14.60 | % | 0.24 | 0 | 0 | 0.98 | -0.99 | 0.01 | 0.00 | 4/13/2026 4:00:07 PM EST | |||
| 65.00 | 17.50 | 21.70 | 19.60 | % | 0.30 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 4/13/2026 4:00:07 PM EST |