Options Chain for TRACTOR SUPPLY CO COM (TSCO) - $32.31 as of 5/5/2026 11:41:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 10.70 | 14.70 | 12.70 | % | 0.64 | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 5/5/2026 12:58:47 PM EST | |||
| 24.00 | 7.50 | 10.10 | 8.80 | % | 0.37 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 5/5/2026 12:58:47 PM EST | |||
| 25.00 | 6.60 | 8.30 | 7.45 | % | 0.30 | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 5/5/2026 12:58:47 PM EST | |||
| 26.00 | 5.50 | 8.20 | 6.85 | % | 0.26 | 0 | 0 | 1.14 | 1.00 | 0.01 | 0.00 | 5/5/2026 12:58:47 PM EST | |||
| 27.00 | 4.70 | 7.00 | 5.85 | % | 0.22 | 0 | 0 | 0.97 | 0.95 | 0.05 | 0.00 | 5/5/2026 12:58:47 PM EST | |||
| 28.00 | 3.90 | 5.80 | 4.85 | % | 0.17 | 0 | 0 | 0.80 | 0.89 | 0.06 | -0.01 | 5/5/2026 12:58:47 PM EST | |||
| 29.00 | 3.00 | 5.10 | 4.05 | % | 0.14 | 0 | 0 | 0.79 | 0.82 | 0.07 | -0.01 | 5/5/2026 12:58:47 PM EST | |||
| 30.00 | 3.10 | 3.50 | 3.30 | 3.50 | % | 0.11 | 2 | 0 | 0.47 | 0.74 | 0.08 | -0.01 | 5/5/2026 | 5/5/2026 12:58:47 PM EST | |
| 31.00 | 2.40 | 2.95 | 2.68 | % | 0.09 | 0 | 0 | 0.48 | 0.65 | 0.09 | -0.02 | 5/5/2026 12:58:47 PM EST | |||
| 32.00 | 1.60 | 2.30 | 1.95 | 1.80 | 0.00 | 0.00% | 0.06 | 0 | 10 | 0.43 | 0.56 | 0.09 | -0.02 | 5/4/2026 | 5/5/2026 12:58:47 PM EST |
| 33.00 | 0.80 | 1.75 | 1.28 | 1.65 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.38 | 0.46 | 0.10 | -0.02 | 5/4/2026 | 5/5/2026 12:58:47 PM EST |
| 34.00 | 0.45 | 1.40 | 0.93 | 0.98 | 0.00 | 0.00% | 0.03 | 0 | 7 | 0.38 | 0.37 | 0.09 | -0.02 | 5/4/2026 | 5/5/2026 12:58:47 PM EST |
| 35.00 | 0.55 | 0.90 | 0.73 | 0.63 | % | 0.02 | 32 | 0 | 0.40 | 0.28 | 0.08 | -0.02 | 5/5/2026 | 5/5/2026 12:58:47 PM EST | |
| 36.00 | 0.00 | 0.75 | 0.38 | 0.74 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.47 | 0.21 | 0.07 | -0.01 | 5/4/2026 | 5/5/2026 12:58:47 PM EST |
| 37.00 | 0.00 | 0.95 | 0.48 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.59 | 0.15 | 0.06 | -0.01 | 5/1/2026 | 5/5/2026 12:58:47 PM EST |
| 38.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.65 | 0.11 | 0.05 | -0.01 | 5/5/2026 12:58:47 PM EST | |||
| 39.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 0.61 | 0.07 | 0.03 | -0.01 | 5/5/2026 12:58:47 PM EST | |||
| 40.00 | 0.00 | 0.95 | 0.48 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.76 | 0.05 | 0.03 | -0.01 | 4/30/2026 | 5/5/2026 12:58:47 PM EST |
| 41.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.81 | 0.03 | 0.02 | 0.00 | 5/5/2026 12:58:47 PM EST | |||
| 42.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.86 | 0.02 | 0.01 | 0.00 | 5/5/2026 12:58:47 PM EST | |||
| 43.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.91 | 0.01 | 0.01 | 0.00 | 5/5/2026 12:58:47 PM EST | |||
| 44.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.88 | 0.01 | 0.00 | 0.00 | 5/5/2026 12:58:47 PM EST | |||
| 45.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 5/5/2026 12:58:47 PM EST | |||
| 50.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 5/5/2026 12:58:47 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 5/5/2026 12:58:47 PM EST | |||
| 24.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 5/5/2026 12:58:47 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 5/5/2026 12:58:47 PM EST | |||
| 26.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.77 | 0.00 | 0.01 | 0.00 | 5/5/2026 12:58:47 PM EST | |||
| 27.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.68 | -0.05 | 0.05 | 0.00 | 5/5/2026 12:58:47 PM EST | |||
| 28.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 0.59 | -0.11 | 0.06 | -0.01 | 5/5/2026 12:58:47 PM EST | |||
| 29.00 | 0.40 | 0.70 | 0.55 | 0.57 | +0.24 | +72.73% | 0.02 | 1 | 1 | 0.44 | -0.18 | 0.07 | -0.01 | 5/5/2026 | 5/5/2026 12:58:47 PM EST |
| 30.00 | 0.65 | 0.90 | 0.78 | 0.62 | 0.00 | 0.00% | 0.03 | 0 | 5 | 0.42 | -0.26 | 0.08 | -0.01 | 5/4/2026 | 5/5/2026 12:58:47 PM EST |
| 31.00 | 0.90 | 1.15 | 1.03 | 1.00 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.39 | -0.35 | 0.09 | -0.02 | 5/4/2026 | 5/5/2026 12:58:47 PM EST |
| 32.00 | 1.25 | 2.00 | 1.63 | 1.45 | 0.00 | 0.00% | 0.05 | 0 | 7 | 0.42 | -0.44 | 0.09 | -0.02 | 5/4/2026 | 5/5/2026 12:58:47 PM EST |
| 33.00 | 1.80 | 2.55 | 2.18 | 1.50 | 0.00 | 0.00% | 0.07 | 0 | 19 | 0.42 | -0.54 | 0.10 | -0.02 | 5/4/2026 | 5/5/2026 12:58:47 PM EST |
| 34.00 | 2.20 | 3.40 | 2.80 | 2.62 | 0.00 | 0.00% | 0.08 | 0 | 3 | 0.42 | -0.63 | 0.09 | -0.02 | 5/4/2026 | 5/5/2026 12:58:47 PM EST |
| 35.00 | 3.00 | 3.40 | 3.20 | 3.40 | +0.05 | +1.50% | 0.09 | 1 | 11 | 0.37 | -0.72 | 0.08 | -0.02 | 5/5/2026 | 5/5/2026 12:58:47 PM EST |
| 36.00 | 2.95 | 4.80 | 3.88 | 3.98 | +0.02 | +0.51% | 0.11 | 47 | 0 | 0.58 | -0.79 | 0.07 | -0.01 | 5/5/2026 | 5/5/2026 12:58:47 PM EST |
| 37.00 | 4.40 | 5.30 | 4.85 | % | 0.13 | 0 | 0 | 0.50 | -0.85 | 0.06 | -0.01 | 5/5/2026 12:58:47 PM EST | |||
| 38.00 | 4.80 | 7.10 | 5.95 | 5.25 | 0.00 | 0.00% | 0.16 | 0 | 4 | 0.80 | -0.89 | 0.05 | -0.01 | 5/4/2026 | 5/5/2026 12:58:47 PM EST |
| 39.00 | 5.40 | 8.00 | 6.70 | 6.53 | 0.00 | 0.00% | 0.17 | 0 | 10 | 0.86 | -0.93 | 0.03 | -0.01 | 5/4/2026 | 5/5/2026 12:58:47 PM EST |
| 40.00 | 6.70 | 8.80 | 7.75 | % | 0.19 | 0 | 0 | 0.83 | -0.95 | 0.03 | -0.01 | 5/5/2026 12:58:47 PM EST | |||
| 41.00 | 7.70 | 9.80 | 8.75 | % | 0.21 | 0 | 0 | 0.88 | -0.97 | 0.02 | 0.00 | 5/5/2026 12:58:47 PM EST | |||
| 42.00 | 8.80 | 10.70 | 9.75 | % | 0.23 | 0 | 0 | 0.90 | -0.98 | 0.01 | 0.00 | 5/5/2026 12:58:47 PM EST | |||
| 43.00 | 9.60 | 11.90 | 10.75 | % | 0.25 | 0 | 0 | 1.01 | -0.99 | 0.01 | 0.00 | 5/5/2026 12:58:47 PM EST | |||
| 44.00 | 10.60 | 12.90 | 11.75 | 10.33 | 0.00 | 0.00% | 0.27 | 0 | 1 | 1.06 | -0.99 | 0.00 | 0.00 | 5/1/2026 | 5/5/2026 12:58:47 PM EST |
| 45.00 | 11.60 | 13.80 | 12.70 | % | 0.28 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 5/5/2026 12:58:47 PM EST | |||
| 50.00 | 15.50 | 19.50 | 17.50 | % | 0.35 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 5/5/2026 12:58:47 PM EST |