Options Chain for TRACTOR SUPPLY CO COM (TSCO) - $29.80 as of 6/8/2026 9:34:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 19.00 | 10.20 | 11.70 | 10.95 | % | 0.58 | 0 | 0 | 3.27 | 1.00 | 0.00 | 0.00 | 6/5/2026 3:59:57 PM EST | |||
| 20.00 | 7.80 | 11.80 | 9.80 | 9.95 | 0.00 | 0.00% | 0.49 | 0 | 0 | 4.16 | 1.00 | 0.00 | 0.00 | 6/5/2026 | 6/5/2026 3:59:57 PM EST |
| 21.00 | 8.30 | 10.80 | 9.55 | 8.95 | 0.00 | 0.00% | 0.45 | 0 | 0 | 3.83 | 1.00 | 0.00 | 0.00 | 6/5/2026 | 6/5/2026 3:59:57 PM EST |
| 22.00 | 7.40 | 9.80 | 8.60 | 9.40 | 0.00 | 0.00% | 0.39 | 0 | 0 | 3.51 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 6/5/2026 3:59:57 PM EST |
| 23.00 | 4.80 | 8.80 | 6.80 | % | 0.30 | 0 | 0 | 3.21 | 1.00 | 0.00 | 0.00 | 6/5/2026 3:59:57 PM EST | |||
| 24.00 | 3.80 | 6.80 | 5.30 | % | 0.22 | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 6/5/2026 3:59:57 PM EST | |||
| 25.00 | 4.20 | 5.70 | 4.95 | % | 0.20 | 0 | 0 | 1.73 | 0.99 | 0.01 | -0.01 | 6/5/2026 3:59:57 PM EST | |||
| 26.00 | 3.40 | 4.40 | 3.90 | 4.00 | 0.00 | 0.00% | 0.15 | 0 | 136 | 1.24 | 0.97 | 0.03 | -0.02 | 6/5/2026 | 6/5/2026 3:59:57 PM EST |
| 26.50 | 1.80 | 5.00 | 3.40 | % | 0.13 | 0 | 0 | 1.97 | 0.95 | 0.05 | -0.02 | 6/5/2026 3:59:57 PM EST | |||
| 27.00 | 2.70 | 3.10 | 2.90 | 3.07 | 0.00 | 0.00% | 0.11 | 0 | 143 | 0.76 | 0.91 | 0.07 | -0.03 | 6/5/2026 | 6/5/2026 3:59:57 PM EST |
| 27.50 | 2.10 | 2.90 | 2.50 | 2.46 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.92 | 0.87 | 0.10 | -0.04 | 6/5/2026 | 6/5/2026 3:59:57 PM EST |
| 28.00 | 1.65 | 2.45 | 2.05 | 2.08 | 0.00 | 0.00% | 0.07 | 0 | 25 | 0.84 | 0.81 | 0.12 | -0.05 | 6/5/2026 | 6/5/2026 3:59:57 PM EST |
| 28.50 | 1.45 | 1.90 | 1.68 | 1.72 | 0.00 | 0.00% | 0.06 | 0 | 104 | 0.52 | 0.75 | 0.15 | -0.05 | 6/5/2026 | 6/5/2026 3:59:57 PM EST |
| 29.00 | 0.60 | 1.65 | 1.13 | 1.49 | 0.00 | 0.00% | 0.04 | 0 | 228 | 0.73 | 0.67 | 0.17 | -0.06 | 6/5/2026 | 6/5/2026 3:59:57 PM EST |
| 29.50 | 0.90 | 1.00 | 0.95 | 0.90 | 0.00 | 0.00% | 0.03 | 0 | 44 | 0.47 | 0.58 | 0.20 | -0.06 | 6/5/2026 | 6/5/2026 3:59:57 PM EST |
| 30.00 | 0.65 | 0.75 | 0.70 | 0.67 | 0.00 | 0.00% | 0.02 | 0 | 769 | 0.48 | 0.48 | 0.20 | -0.06 | 6/5/2026 | 6/5/2026 3:59:57 PM EST |
| 30.50 | 0.45 | 0.55 | 0.50 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 806 | 0.48 | 0.38 | 0.20 | -0.06 | 6/5/2026 | 6/5/2026 3:59:57 PM EST |
| 31.00 | 0.30 | 0.35 | 0.33 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 480 | 0.46 | 0.29 | 0.18 | -0.05 | 6/5/2026 | 6/5/2026 3:59:57 PM EST |
| 31.50 | 0.15 | 0.30 | 0.23 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 296 | 0.47 | 0.21 | 0.15 | -0.04 | 6/5/2026 | 6/5/2026 3:59:57 PM EST |
| 32.00 | 0.10 | 0.20 | 0.15 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 522 | 0.47 | 0.15 | 0.12 | -0.04 | 6/5/2026 | 6/5/2026 3:59:57 PM EST |
| 32.50 | 0.00 | 0.15 | 0.08 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 77 | 0.54 | 0.10 | 0.09 | -0.03 | 6/5/2026 | 6/5/2026 3:59:57 PM EST |
| 33.00 | 0.00 | 0.10 | 0.05 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 304 | 0.55 | 0.07 | 0.07 | -0.02 | 6/5/2026 | 6/5/2026 3:59:57 PM EST |
| 33.50 | 0.00 | 0.15 | 0.08 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.67 | 0.04 | 0.05 | -0.01 | 5/29/2026 | 6/5/2026 3:59:57 PM EST |
| 34.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 163 | 0.66 | 0.03 | 0.03 | -0.01 | 6/4/2026 | 6/5/2026 3:59:57 PM EST |
| 34.50 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 45 | 0.97 | 0.01 | 0.02 | -0.01 | 6/4/2026 | 6/5/2026 3:59:57 PM EST |
| 35.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 480 | 0.77 | 0.01 | 0.01 | 0.00 | 6/5/2026 | 6/5/2026 3:59:57 PM EST |
| 35.50 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 45 | 1.09 | 0.00 | 0.01 | 0.00 | 5/28/2026 | 6/5/2026 3:59:57 PM EST |
| 36.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 48 | 0.76 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/5/2026 3:59:57 PM EST |
| 36.50 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 6/5/2026 3:59:57 PM EST | |||
| 37.00 | 0.00 | 0.30 | 0.15 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 103 | 1.26 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/5/2026 3:59:57 PM EST |
| 38.00 | 0.00 | 0.50 | 0.25 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 6/5/2026 3:59:57 PM EST |
| 39.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.47 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/5/2026 3:59:57 PM EST |
| 40.00 | 0.00 | 0.70 | 0.35 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.99 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/5/2026 3:59:57 PM EST |
| 41.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 6/5/2026 3:59:57 PM EST | |||
| 42.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.23 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 6/5/2026 3:59:57 PM EST |
| 43.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 6/5/2026 3:59:57 PM EST | |||
| 44.00 | 0.00 | 1.30 | 0.65 | % | 0.01 | 0 | 0 | 2.92 | 0.00 | 0.00 | 0.00 | 6/5/2026 3:59:57 PM EST | |||
| 45.00 | 0.00 | 1.10 | 0.55 | % | 0.01 | 0 | 0 | 2.85 | 0.00 | 0.00 | 0.00 | 6/5/2026 3:59:57 PM EST | |||
| 50.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 4.13 | 0.00 | 0.00 | 0.00 | 6/5/2026 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 19.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 6/5/2026 3:59:57 PM EST | |||
| 20.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 6/5/2026 3:59:57 PM EST | |||
| 21.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 6/5/2026 3:59:57 PM EST | |||
| 22.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 6/5/2026 3:59:57 PM EST | |||
| 23.00 | 0.00 | 0.50 | 0.25 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 34 | 1.80 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 6/5/2026 3:59:57 PM EST |
| 24.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.59 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/5/2026 3:59:57 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.75 | -0.01 | 0.01 | -0.01 | 6/3/2026 | 6/5/2026 3:59:57 PM EST |
| 26.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 41 | 1.03 | -0.03 | 0.03 | -0.02 | 6/4/2026 | 6/5/2026 3:59:57 PM EST |
| 26.50 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.77 | -0.05 | 0.05 | -0.02 | 6/5/2026 | 6/5/2026 3:59:57 PM EST |
| 27.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 110 | 0.68 | -0.09 | 0.07 | -0.03 | 6/5/2026 | 6/5/2026 3:59:57 PM EST |
| 27.50 | 0.00 | 0.20 | 0.10 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 179 | 0.59 | -0.13 | 0.10 | -0.04 | 6/5/2026 | 6/5/2026 3:59:57 PM EST |
| 28.00 | 0.20 | 0.25 | 0.23 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 864 | 0.53 | -0.19 | 0.12 | -0.05 | 6/5/2026 | 6/5/2026 3:59:57 PM EST |
| 28.50 | 0.25 | 0.40 | 0.33 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 70 | 0.53 | -0.25 | 0.15 | -0.05 | 6/5/2026 | 6/5/2026 3:59:57 PM EST |
| 29.00 | 0.40 | 0.50 | 0.45 | 0.45 | 0.00 | 0.00% | 0.02 | 0 | 280 | 0.49 | -0.33 | 0.17 | -0.06 | 6/5/2026 | 6/5/2026 3:59:57 PM EST |
| 29.50 | 0.60 | 0.70 | 0.65 | 0.65 | 0.00 | 0.00% | 0.02 | 0 | 108 | 0.49 | -0.42 | 0.20 | -0.06 | 6/5/2026 | 6/5/2026 3:59:57 PM EST |
| 30.00 | 0.80 | 0.95 | 0.88 | 0.87 | 0.00 | 0.00% | 0.03 | 0 | 545 | 0.49 | -0.52 | 0.20 | -0.06 | 6/5/2026 | 6/5/2026 3:59:57 PM EST |
| 30.50 | 1.10 | 1.25 | 1.18 | 1.17 | 0.00 | 0.00% | 0.04 | 0 | 43 | 0.47 | -0.62 | 0.20 | -0.06 | 6/5/2026 | 6/5/2026 3:59:57 PM EST |
| 31.00 | 1.30 | 1.80 | 1.55 | 1.57 | 0.00 | 0.00% | 0.05 | 0 | 75 | 0.48 | -0.71 | 0.18 | -0.05 | 6/5/2026 | 6/5/2026 3:59:57 PM EST |
| 31.50 | 1.40 | 2.30 | 1.85 | 1.88 | 0.00 | 0.00% | 0.06 | 0 | 35 | 0.77 | -0.79 | 0.15 | -0.04 | 6/5/2026 | 6/5/2026 3:59:57 PM EST |
| 32.00 | 2.05 | 2.55 | 2.30 | 2.20 | 0.00 | 0.00% | 0.07 | 0 | 49 | 0.67 | -0.85 | 0.12 | -0.04 | 6/5/2026 | 6/5/2026 3:59:57 PM EST |
| 32.50 | 2.25 | 3.20 | 2.73 | 2.74 | 0.00 | 0.00% | 0.08 | 0 | 8 | 0.87 | -0.90 | 0.09 | -0.03 | 6/5/2026 | 6/5/2026 3:59:57 PM EST |
| 33.00 | 3.00 | 3.50 | 3.25 | 3.14 | 0.00 | 0.00% | 0.10 | 0 | 36 | 0.79 | -0.93 | 0.07 | -0.02 | 6/5/2026 | 6/5/2026 3:59:57 PM EST |
| 33.50 | 3.20 | 4.90 | 4.05 | 2.20 | 0.00 | 0.00% | 0.12 | 0 | 1 | 1.53 | -0.96 | 0.05 | -0.01 | 6/1/2026 | 6/5/2026 3:59:57 PM EST |
| 34.00 | 3.20 | 6.20 | 4.70 | 4.89 | 0.00 | 0.00% | 0.14 | 0 | 0 | 2.14 | -0.97 | 0.03 | -0.01 | 6/3/2026 | 6/5/2026 3:59:57 PM EST |
| 34.50 | 4.10 | 5.80 | 4.95 | % | 0.14 | 0 | 0 | 1.63 | -0.99 | 0.02 | -0.01 | 6/5/2026 3:59:57 PM EST | |||
| 35.00 | 4.50 | 6.30 | 5.40 | 5.63 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.71 | -0.99 | 0.01 | 0.00 | 6/3/2026 | 6/5/2026 3:59:57 PM EST |
| 35.50 | 3.70 | 6.70 | 5.20 | % | 0.15 | 0 | 0 | 1.71 | -1.00 | 0.01 | 0.00 | 6/5/2026 3:59:57 PM EST | |||
| 36.00 | 5.50 | 7.40 | 6.45 | 6.90 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 6/3/2026 | 6/5/2026 3:59:57 PM EST |
| 36.50 | 6.00 | 8.70 | 7.35 | % | 0.20 | 0 | 0 | 2.55 | -1.00 | 0.00 | 0.00 | 6/5/2026 3:59:57 PM EST | |||
| 37.00 | 6.30 | 9.20 | 7.75 | 6.60 | 0.00 | 0.00% | 0.21 | 0 | 0 | 2.62 | -1.00 | 0.00 | 0.00 | 5/27/2026 | 6/5/2026 3:59:57 PM EST |
| 38.00 | 6.20 | 10.10 | 8.15 | 7.27 | 0.00 | 0.00% | 0.21 | 0 | 0 | 2.69 | -1.00 | 0.00 | 0.00 | 5/28/2026 | 6/5/2026 3:59:57 PM EST |
| 39.00 | 8.20 | 10.60 | 9.40 | 8.22 | 0.00 | 0.00% | 0.24 | 0 | 0 | 2.48 | -1.00 | 0.00 | 0.00 | 5/20/2026 | 6/5/2026 3:59:57 PM EST |
| 40.00 | 8.60 | 11.60 | 10.10 | 8.85 | 0.00 | 0.00% | 0.25 | 0 | 0 | 2.60 | -1.00 | 0.00 | 0.00 | 5/19/2026 | 6/5/2026 3:59:57 PM EST |
| 41.00 | 9.20 | 13.30 | 11.25 | 11.40 | 0.00 | 0.00% | 0.27 | 0 | 0 | 3.22 | -1.00 | 0.00 | 0.00 | 6/3/2026 | 6/5/2026 3:59:57 PM EST |
| 42.00 | 11.40 | 13.60 | 12.50 | 12.65 | 0.00 | 0.00% | 0.30 | 0 | 0 | 2.83 | -1.00 | 0.00 | 0.00 | 6/4/2026 | 6/5/2026 3:59:57 PM EST |
| 43.00 | 11.90 | 15.30 | 13.60 | % | 0.32 | 0 | 0 | 3.45 | -1.00 | 0.00 | 0.00 | 6/5/2026 3:59:57 PM EST | |||
| 44.00 | 12.20 | 16.30 | 14.25 | 15.24 | 0.00 | 0.00% | 0.32 | 0 | 0 | 3.56 | -1.00 | 0.00 | 0.00 | 6/3/2026 | 6/5/2026 3:59:57 PM EST |
| 45.00 | 13.20 | 17.00 | 15.10 | % | 0.34 | 0 | 0 | 3.44 | -1.00 | 0.00 | 0.00 | 6/5/2026 3:59:57 PM EST | |||
| 50.00 | 18.20 | 22.30 | 20.25 | 18.91 | 0.00 | 0.00% | 0.41 | 0 | 0 | 4.13 | -1.00 | 0.00 | 0.00 | 6/1/2026 | 6/5/2026 3:59:57 PM EST |