Options Chain for TRACTOR SUPPLY CO COM (TSCO) - $29.14 as of 6/3/2026 8:56:28 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 7.70 | 10.10 | 8.90 | 10.00 | 0.00 | 0.00% | 0.45 | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 6/3/2026 3:59:58 PM EST |
| 21.00 | 6.90 | 9.10 | 8.00 | 10.75 | 0.00 | 0.00% | 0.38 | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 6/3/2026 3:59:58 PM EST |
| 22.00 | 6.10 | 8.00 | 7.05 | 8.80 | 0.00 | 0.00% | 0.32 | 0 | 1 | 1.55 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 6/3/2026 3:59:58 PM EST |
| 22.50 | 5.90 | 7.50 | 6.70 | % | 0.30 | 0 | 0 | 1.46 | 0.99 | 0.01 | 0.00 | 6/3/2026 3:59:58 PM EST | |||
| 23.00 | 4.50 | 7.10 | 5.80 | 6.85 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.45 | 0.98 | 0.01 | 0.00 | 5/26/2026 | 6/3/2026 3:59:58 PM EST |
| 24.00 | 4.40 | 5.80 | 5.10 | 7.80 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.08 | 0.97 | 0.02 | -0.01 | 5/19/2026 | 6/3/2026 3:59:58 PM EST |
| 25.00 | 3.50 | 5.10 | 4.30 | 4.83 | 0.00 | 0.00% | 0.17 | 0 | 11 | 1.11 | 0.93 | 0.04 | -0.01 | 5/26/2026 | 6/3/2026 3:59:58 PM EST |
| 26.00 | 2.70 | 4.20 | 3.45 | 4.30 | 0.00 | 0.00% | 0.13 | 0 | 1 | 1.00 | 0.87 | 0.07 | -0.02 | 5/26/2026 | 6/3/2026 3:59:58 PM EST |
| 27.00 | 2.45 | 2.60 | 2.53 | 2.11 | % | 0.09 | 2 | 0 | 0.50 | 0.79 | 0.09 | -0.03 | 6/3/2026 | 6/3/2026 3:59:58 PM EST | |
| 27.50 | 2.05 | 2.30 | 2.18 | % | 0.08 | 0 | 0 | 0.50 | 0.74 | 0.11 | -0.03 | 6/3/2026 3:59:58 PM EST | |||
| 28.00 | 1.70 | 1.95 | 1.83 | 2.68 | 0.00 | 0.00% | 0.07 | 0 | 10 | 0.50 | 0.68 | 0.12 | -0.03 | 5/27/2026 | 6/3/2026 3:59:58 PM EST |
| 28.50 | 1.35 | 1.65 | 1.50 | 1.25 | % | 0.05 | 2 | 0 | 0.49 | 0.61 | 0.14 | -0.04 | 6/3/2026 | 6/3/2026 3:59:58 PM EST | |
| 29.00 | 1.05 | 1.35 | 1.20 | 1.23 | -0.72 | -36.93% | 0.04 | 5 | 10 | 0.47 | 0.54 | 0.14 | -0.04 | 6/3/2026 | 6/3/2026 3:59:58 PM EST |
| 29.50 | 0.85 | 1.10 | 0.98 | 2.40 | 0.00 | 0.00% | 0.03 | 0 | 5 | 0.48 | 0.47 | 0.15 | -0.04 | 6/1/2026 | 6/3/2026 3:59:58 PM EST |
| 30.00 | 0.70 | 0.80 | 0.75 | 0.77 | -0.73 | -48.67% | 0.03 | 76 | 726 | 0.48 | 0.40 | 0.14 | -0.04 | 6/3/2026 | 6/3/2026 3:59:58 PM EST |
| 30.50 | 0.55 | 0.70 | 0.63 | 0.45 | -0.85 | -65.39% | 0.02 | 7 | 8 | 0.49 | 0.34 | 0.13 | -0.03 | 6/3/2026 | 6/3/2026 3:59:58 PM EST |
| 31.00 | 0.45 | 0.55 | 0.50 | 0.50 | -0.38 | -43.19% | 0.02 | 264 | 207 | 0.49 | 0.28 | 0.12 | -0.03 | 6/3/2026 | 6/3/2026 3:59:58 PM EST |
| 31.50 | 0.35 | 0.45 | 0.40 | 0.35 | -0.35 | -50.00% | 0.01 | 11 | 156 | 0.50 | 0.23 | 0.11 | -0.03 | 6/3/2026 | 6/3/2026 3:59:58 PM EST |
| 32.00 | 0.25 | 0.35 | 0.30 | 0.26 | -0.29 | -52.73% | 0.01 | 7 | 344 | 0.50 | 0.19 | 0.09 | -0.03 | 6/3/2026 | 6/3/2026 3:59:58 PM EST |
| 32.50 | 0.20 | 0.30 | 0.25 | 0.25 | -0.25 | -50.00% | 0.01 | 410 | 3,066 | 0.51 | 0.16 | 0.08 | -0.03 | 6/3/2026 | 6/3/2026 3:59:58 PM EST |
| 33.00 | 0.10 | 0.75 | 0.43 | 0.39 | 0.00 | 0.00% | 0.01 | 0 | 170 | 0.64 | 0.12 | 0.07 | -0.02 | 6/2/2026 | 6/3/2026 3:59:58 PM EST |
| 33.50 | 0.10 | 0.40 | 0.25 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 89 | 0.59 | 0.10 | 0.06 | -0.02 | 6/2/2026 | 6/3/2026 3:59:58 PM EST |
| 34.00 | 0.10 | 0.40 | 0.25 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 127 | 0.63 | 0.08 | 0.05 | -0.02 | 6/2/2026 | 6/3/2026 3:59:58 PM EST |
| 34.50 | 0.05 | 2.10 | 1.08 | 0.32 | 0.00 | 0.00% | 0.03 | 0 | 251 | 1.07 | 0.05 | 0.04 | -0.01 | 6/1/2026 | 6/3/2026 3:59:58 PM EST |
| 35.00 | 0.05 | 0.25 | 0.15 | 0.10 | -0.05 | -33.34% | 0.00 | 113 | 4,447 | 0.55 | 0.05 | 0.03 | -0.01 | 6/3/2026 | 6/3/2026 3:59:58 PM EST |
| 35.50 | 0.05 | 0.15 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 1 | 385 | 0.61 | 0.05 | 0.03 | -0.01 | 6/3/2026 | 6/3/2026 3:59:58 PM EST |
| 36.00 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.80 | 0.03 | 0.02 | -0.01 | 6/1/2026 | 6/3/2026 3:59:58 PM EST |
| 36.50 | 0.00 | 0.20 | 0.10 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.79 | 0.02 | 0.01 | 0.00 | 6/1/2026 | 6/3/2026 3:59:58 PM EST |
| 37.00 | 0.00 | 0.15 | 0.08 | 0.10 | +0.04 | +66.67% | 0.00 | 2 | 259 | 0.70 | 0.02 | 0.01 | 0.00 | 6/3/2026 | 6/3/2026 3:59:58 PM EST |
| 38.00 | 0.00 | 0.10 | 0.05 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 77 | 0.77 | 0.01 | 0.01 | 0.00 | 5/22/2026 | 6/3/2026 3:59:58 PM EST |
| 39.00 | 0.00 | 0.90 | 0.45 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.48 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 6/3/2026 3:59:58 PM EST |
| 40.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 1 | 2,189 | 0.79 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/3/2026 3:59:58 PM EST |
| 45.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 8,923 | 1.02 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/3/2026 3:59:58 PM EST |
| 50.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 857 | 1.22 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 6/3/2026 3:59:58 PM EST |
| 55.00 | 0.00 | 0.15 | 0.08 | 0.05 | +0.02 | +66.67% | 0.00 | 5 | 493 | 1.65 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/3/2026 3:59:58 PM EST |
| 60.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,251 | 1.56 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 6/3/2026 3:59:58 PM EST |
| 65.00 | 0.00 | 1.95 | 0.98 | 0.16 | 0.00 | 0.00% | 0.02 | 0 | 170 | 3.51 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 6/3/2026 3:59:58 PM EST |
| 70.00 | 0.00 | 1.15 | 0.58 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 616 | 3.19 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 6/3/2026 3:59:58 PM EST |
| 75.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 73 | 2.45 | 0.00 | 0.00 | 0.00 | 6/3/2026 3:59:58 PM EST | |||
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 2 | 4.15 | 0.00 | 0.00 | 0.00 | 6/3/2026 3:59:58 PM EST | |||
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 4.29 | 0.00 | 0.00 | 0.00 | 6/3/2026 3:59:58 PM EST | |||
| 90.00 | 0.00 | 2.15 | 1.08 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 350 | 4.43 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 6/3/2026 3:59:58 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 | 1.15 | 0.58 | 0.12 | 0.00 | 0.00% | 0.03 | 0 | 1 | 2.19 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 6/3/2026 3:59:58 PM EST |
| 21.00 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 2.65 | 0.00 | 0.00 | 0.00 | 6/3/2026 3:59:58 PM EST | |||
| 22.00 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 2.43 | 0.00 | 0.00 | 0.00 | 6/3/2026 3:59:58 PM EST | |||
| 22.50 | 0.00 | 0.05 | 0.03 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.71 | -0.01 | 0.01 | 0.00 | 5/18/2026 | 6/3/2026 3:59:58 PM EST |
| 23.00 | 0.00 | 0.15 | 0.08 | 0.14 | % | 0.00 | 10 | 0 | 0.83 | -0.02 | 0.01 | 0.00 | 6/3/2026 | 6/3/2026 3:59:58 PM EST | |
| 24.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.82 | -0.03 | 0.02 | -0.01 | 5/26/2026 | 6/3/2026 3:59:58 PM EST |
| 25.00 | 0.00 | 0.20 | 0.10 | 0.15 | +0.07 | +87.50% | 0.00 | 3 | 149 | 0.65 | -0.07 | 0.04 | -0.01 | 6/3/2026 | 6/3/2026 3:59:58 PM EST |
| 26.00 | 0.15 | 0.30 | 0.23 | 0.32 | +0.20 | +166.67% | 0.01 | 17 | 364 | 0.53 | -0.13 | 0.07 | -0.02 | 6/3/2026 | 6/3/2026 3:59:58 PM EST |
| 27.00 | 0.25 | 0.45 | 0.35 | 0.47 | +0.32 | +213.34% | 0.01 | 45 | 50 | 0.49 | -0.21 | 0.09 | -0.03 | 6/3/2026 | 6/3/2026 3:59:58 PM EST |
| 27.50 | 0.40 | 0.55 | 0.48 | 0.65 | +0.38 | +140.75% | 0.02 | 11 | 37 | 0.49 | -0.26 | 0.11 | -0.03 | 6/3/2026 | 6/3/2026 3:59:58 PM EST |
| 28.00 | 0.50 | 0.70 | 0.60 | 0.88 | +0.51 | +137.84% | 0.02 | 19 | 105 | 0.47 | -0.32 | 0.12 | -0.03 | 6/3/2026 | 6/3/2026 3:59:58 PM EST |
| 28.50 | 0.70 | 0.90 | 0.80 | 0.95 | +0.67 | +239.29% | 0.03 | 31 | 60 | 0.47 | -0.39 | 0.14 | -0.04 | 6/3/2026 | 6/3/2026 3:59:58 PM EST |
| 29.00 | 0.95 | 1.10 | 1.03 | 1.40 | +0.85 | +154.55% | 0.04 | 20 | 190 | 0.47 | -0.46 | 0.14 | -0.04 | 6/3/2026 | 6/3/2026 3:59:58 PM EST |
| 29.50 | 1.20 | 1.35 | 1.28 | 1.45 | +0.66 | +83.55% | 0.04 | 16 | 90 | 0.46 | -0.53 | 0.15 | -0.04 | 6/3/2026 | 6/3/2026 3:59:58 PM EST |
| 30.00 | 1.50 | 1.65 | 1.58 | 2.02 | +0.87 | +75.66% | 0.05 | 69 | 2,302 | 0.45 | -0.60 | 0.14 | -0.04 | 6/3/2026 | 6/3/2026 3:59:58 PM EST |
| 30.50 | 1.80 | 1.95 | 1.88 | 1.35 | 0.00 | 0.00% | 0.06 | 0 | 51 | 0.45 | -0.66 | 0.13 | -0.03 | 6/2/2026 | 6/3/2026 3:59:58 PM EST |
| 31.00 | 2.20 | 2.35 | 2.28 | 2.29 | +0.74 | +47.75% | 0.07 | 1 | 82 | 0.46 | -0.72 | 0.12 | -0.03 | 6/3/2026 | 6/3/2026 3:59:58 PM EST |
| 31.50 | 2.60 | 2.75 | 2.68 | 3.13 | +1.26 | +67.38% | 0.09 | 12 | 64 | 0.47 | -0.77 | 0.11 | -0.03 | 6/3/2026 | 6/3/2026 3:59:58 PM EST |
| 32.00 | 3.00 | 3.40 | 3.20 | 3.65 | +2.01 | +122.57% | 0.10 | 2 | 292 | 0.53 | -0.81 | 0.09 | -0.03 | 6/3/2026 | 6/3/2026 3:59:58 PM EST |
| 32.50 | 3.40 | 4.30 | 3.85 | 3.53 | +1.03 | +41.20% | 0.12 | 12 | 134 | 0.63 | -0.84 | 0.08 | -0.03 | 6/3/2026 | 6/3/2026 3:59:58 PM EST |
| 33.00 | 3.60 | 5.10 | 4.35 | 4.40 | +2.18 | +98.20% | 0.13 | 1 | 9 | 1.12 | -0.88 | 0.07 | -0.02 | 6/3/2026 | 6/3/2026 3:59:58 PM EST |
| 33.50 | 4.00 | 5.80 | 4.90 | % | 0.15 | 0 | 0 | 1.28 | -0.90 | 0.06 | -0.02 | 6/3/2026 3:59:58 PM EST | |||
| 34.00 | 4.80 | 5.80 | 5.30 | 4.91 | +2.03 | +70.49% | 0.16 | 1 | 32 | 0.64 | -0.92 | 0.05 | -0.02 | 6/3/2026 | 6/3/2026 3:59:58 PM EST |
| 34.50 | 5.00 | 6.40 | 5.70 | % | 0.17 | 0 | 0 | 1.20 | -0.95 | 0.04 | -0.01 | 6/3/2026 3:59:58 PM EST | |||
| 35.00 | 5.70 | 6.70 | 6.20 | 6.30 | +1.65 | +35.49% | 0.18 | 41 | 2,837 | 1.15 | -0.95 | 0.03 | -0.01 | 6/3/2026 | 6/3/2026 3:59:58 PM EST |
| 35.50 | 6.20 | 7.30 | 6.75 | % | 0.19 | 0 | 0 | 1.25 | -0.95 | 0.03 | -0.01 | 6/3/2026 3:59:58 PM EST | |||
| 36.00 | 6.70 | 7.80 | 7.25 | 5.34 | 0.00 | 0.00% | 0.20 | 0 | 15 | 1.30 | -0.97 | 0.02 | -0.01 | 6/2/2026 | 6/3/2026 3:59:58 PM EST |
| 36.50 | 7.10 | 9.40 | 8.25 | 6.05 | 0.00 | 0.00% | 0.23 | 0 | 1 | 1.88 | -0.98 | 0.01 | 0.00 | 6/2/2026 | 6/3/2026 3:59:58 PM EST |
| 37.00 | 6.50 | 9.40 | 7.95 | 5.51 | 0.00 | 0.00% | 0.21 | 0 | 1 | 1.69 | -0.98 | 0.01 | 0.00 | 5/19/2026 | 6/3/2026 3:59:58 PM EST |
| 38.00 | 8.60 | 10.50 | 9.55 | % | 0.25 | 0 | 0 | 1.83 | -0.99 | 0.01 | 0.00 | 6/3/2026 3:59:58 PM EST | |||
| 39.00 | 9.40 | 11.10 | 10.25 | % | 0.26 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 6/3/2026 3:59:58 PM EST | |||
| 40.00 | 10.70 | 11.70 | 11.20 | 9.90 | +0.19 | +1.96% | 0.28 | 10 | 35 | 1.58 | -1.00 | 0.00 | 0.00 | 6/3/2026 | 6/3/2026 3:59:58 PM EST |
| 45.00 | 14.70 | 16.00 | 15.35 | 13.65 | 0.00 | 0.00% | 0.34 | 0 | 92 | 1.34 | -1.00 | 0.00 | 0.00 | 6/1/2026 | 6/3/2026 3:59:58 PM EST |
| 50.00 | 20.70 | 22.30 | 21.50 | 19.06 | 0.00 | 0.00% | 0.43 | 0 | 1 | 2.58 | -1.00 | 0.00 | 0.00 | 5/21/2026 | 6/3/2026 3:59:58 PM EST |
| 55.00 | 25.40 | 26.90 | 26.15 | 24.89 | 0.00 | 0.00% | 0.48 | 0 | 12 | 2.60 | -1.00 | 0.00 | 0.00 | 6/2/2026 | 6/3/2026 3:59:58 PM EST |
| 60.00 | 30.70 | 31.00 | 30.85 | 29.00 | 0.00 | 0.00% | 0.51 | 0 | 36 | 1.98 | -1.00 | 0.00 | 0.00 | 5/28/2026 | 6/3/2026 3:59:58 PM EST |
| 65.00 | 34.10 | 37.30 | 35.70 | % | 0.55 | 0 | 0 | 3.28 | -1.00 | 0.00 | 0.00 | 6/3/2026 3:59:58 PM EST | |||
| 70.00 | 39.50 | 42.40 | 40.95 | % | 0.59 | 0 | 0 | 3.53 | -1.00 | 0.00 | 0.00 | 6/3/2026 3:59:58 PM EST | |||
| 75.00 | 45.70 | 46.50 | 46.10 | 46.35 | +2.15 | +4.87% | 0.61 | 3 | 1 | 3.04 | -1.00 | 0.00 | 0.00 | 6/3/2026 | 6/3/2026 3:59:58 PM EST |
| 80.00 | 49.50 | 52.50 | 51.00 | % | 0.64 | 0 | 0 | 3.92 | -1.00 | 0.00 | 0.00 | 6/3/2026 3:59:58 PM EST | |||
| 85.00 | 54.50 | 57.00 | 55.75 | 54.50 | 0.00 | 0.00% | 0.66 | 0 | 0 | 3.73 | -1.00 | 0.00 | 0.00 | 6/2/2026 | 6/3/2026 3:59:58 PM EST |
| 90.00 | 59.50 | 62.40 | 60.95 | 57.90 | 0.00 | 0.00% | 0.68 | 0 | 0 | 4.13 | -1.00 | 0.00 | 0.00 | 5/5/2026 | 6/3/2026 3:59:58 PM EST |