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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 7.80 | 11.90 | 9.85 | 10.00 | 0.00 | 0.00% | 0.49 | 0 | 0 | 3.15 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 6/5/2026 3:59:57 PM EST |
| 21.00 | 8.30 | 9.40 | 8.85 | 10.75 | 0.00 | 0.00% | 0.42 | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 6/5/2026 3:59:57 PM EST |
| 22.00 | 7.20 | 8.50 | 7.85 | 8.80 | 0.00 | 0.00% | 0.36 | 0 | 1 | 1.68 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 6/5/2026 3:59:57 PM EST |
| 22.50 | 6.90 | 8.00 | 7.45 | 7.50 | 0.00 | 0.00% | 0.33 | 0 | 1 | 1.59 | 1.00 | 0.01 | 0.00 | 6/5/2026 | 6/5/2026 3:59:57 PM EST |
| 23.00 | 5.80 | 7.60 | 6.70 | 6.85 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.58 | 1.00 | 0.01 | 0.00 | 5/26/2026 | 6/5/2026 3:59:57 PM EST |
| 24.00 | 5.70 | 6.30 | 6.00 | 6.04 | 0.00 | 0.00% | 0.25 | 0 | 1 | 1.19 | 0.99 | 0.01 | 0.00 | 6/5/2026 | 6/5/2026 3:59:57 PM EST |
| 25.00 | 4.60 | 5.50 | 5.05 | 4.83 | 0.00 | 0.00% | 0.20 | 0 | 11 | 1.17 | 0.96 | 0.03 | -0.01 | 5/26/2026 | 6/5/2026 3:59:57 PM EST |
| 26.00 | 2.70 | 6.00 | 4.35 | 4.30 | 0.00 | 0.00% | 0.17 | 0 | 1 | 1.83 | 0.93 | 0.05 | -0.01 | 5/26/2026 | 6/5/2026 3:59:57 PM EST |
| 26.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 27.00 | 2.45 | 3.50 | 2.98 | 2.11 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.84 | 0.85 | 0.08 | -0.03 | 6/3/2026 | 6/5/2026 3:59:57 PM EST |
| 27.50 | 2.45 | 2.85 | 2.65 | 2.57 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.55 | 0.81 | 0.10 | -0.03 | 6/5/2026 | 6/5/2026 3:59:57 PM EST |
| 28.00 | 2.05 | 2.75 | 2.40 | 2.68 | 0.00 | 0.00% | 0.09 | 0 | 10 | 0.61 | 0.76 | 0.11 | -0.03 | 5/27/2026 | 6/5/2026 3:59:57 PM EST |
| 28.50 | 1.45 | 2.25 | 1.85 | 1.25 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.49 | 0.70 | 0.13 | -0.04 | 6/3/2026 | 6/5/2026 3:59:57 PM EST |
| 29.00 | 1.15 | 2.00 | 1.58 | 1.39 | 0.00 | 0.00% | 0.05 | 0 | 11 | 0.52 | 0.63 | 0.14 | -0.04 | 6/4/2026 | 6/5/2026 3:59:57 PM EST |
| 29.50 | 1.05 | 1.30 | 1.18 | 1.18 | 0.00 | 0.00% | 0.04 | 0 | 10 | 0.47 | 0.56 | 0.15 | -0.04 | 6/5/2026 | 6/5/2026 3:59:57 PM EST |
| 30.00 | 0.75 | 1.05 | 0.90 | 0.89 | 0.00 | 0.00% | 0.03 | 0 | 745 | 0.45 | 0.48 | 0.15 | -0.04 | 6/5/2026 | 6/5/2026 3:59:57 PM EST |
| 30.50 | 0.55 | 0.95 | 0.75 | 0.85 | 0.00 | 0.00% | 0.02 | 0 | 16 | 0.47 | 0.41 | 0.15 | -0.04 | 6/5/2026 | 6/5/2026 3:59:57 PM EST |
| 31.00 | 0.50 | 0.65 | 0.58 | 0.60 | 0.00 | 0.00% | 0.02 | 0 | 578 | 0.47 | 0.34 | 0.14 | -0.04 | 6/5/2026 | 6/5/2026 3:59:57 PM EST |
| 31.50 | 0.40 | 0.50 | 0.45 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 527 | 0.48 | 0.28 | 0.13 | -0.03 | 6/5/2026 | 6/5/2026 3:59:57 PM EST |
| 32.00 | 0.30 | 0.40 | 0.35 | 0.39 | 0.00 | 0.00% | 0.01 | 0 | 350 | 0.49 | 0.23 | 0.11 | -0.03 | 6/5/2026 | 6/5/2026 3:59:57 PM EST |
| 32.50 | 0.20 | 0.30 | 0.25 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 2,992 | 0.48 | 0.18 | 0.10 | -0.03 | 6/5/2026 | 6/5/2026 3:59:57 PM EST |
| 33.00 | 0.15 | 0.50 | 0.33 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 171 | 0.57 | 0.14 | 0.08 | -0.02 | 6/4/2026 | 6/5/2026 3:59:57 PM EST |
| 33.50 | 0.05 | 0.25 | 0.15 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 89 | 0.48 | 0.12 | 0.07 | -0.02 | 6/4/2026 | 6/5/2026 3:59:57 PM EST |
| 34.00 | 0.05 | 0.15 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 127 | 0.52 | 0.09 | 0.06 | -0.02 | 6/5/2026 | 6/5/2026 3:59:57 PM EST |
| 34.50 | 0.05 | 0.15 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 203 | 0.52 | 0.07 | 0.05 | -0.02 | 6/5/2026 | 6/5/2026 3:59:57 PM EST |
| 35.00 | 0.00 | 0.10 | 0.05 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 3,575 | 0.57 | 0.05 | 0.04 | -0.01 | 6/5/2026 | 6/5/2026 3:59:57 PM EST |
| 35.50 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 385 | 0.67 | 0.04 | 0.03 | -0.01 | 6/5/2026 | 6/5/2026 3:59:57 PM EST |
| 36.00 | 0.00 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.64 | 0.03 | 0.02 | -0.01 | 6/1/2026 | 6/5/2026 3:59:57 PM EST |
| 36.50 | 0.00 | 0.30 | 0.15 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.89 | 0.02 | 0.01 | 0.00 | 6/1/2026 | 6/5/2026 3:59:57 PM EST |
| 37.00 | 0.00 | 0.30 | 0.15 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 261 | 0.93 | 0.01 | 0.01 | 0.00 | 6/5/2026 | 6/5/2026 3:59:57 PM EST |
| 38.00 | 0.00 | 0.10 | 0.05 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 77 | 0.78 | 0.01 | 0.01 | 0.00 | 5/22/2026 | 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 | 1.08 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 6/5/2026 3:59:57 PM EST |
| 40.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2,182 | 0.80 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/5/2026 3:59:57 PM EST |
| 45.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 8,923 | 1.06 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/5/2026 3:59:57 PM EST |
| 50.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 857 | 1.27 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/5/2026 3:59:57 PM EST |
| 55.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 488 | 2.03 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/5/2026 3:59:57 PM EST |
| 60.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,251 | 1.64 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 6/5/2026 3:59:57 PM EST |
| 65.00 | 0.00 | 0.90 | 0.45 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 170 | 2.98 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/5/2026 3:59:57 PM EST |
| 70.00 | 0.00 | 0.90 | 0.45 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 616 | 3.17 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 6/5/2026 3:59:57 PM EST |
| 75.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 73 | 2.59 | 0.00 | 0.00 | 0.00 | 6/5/2026 3:59:57 PM EST | |||
| 80.00 | 0.00 | 1.50 | 0.75 | % | 0.01 | 0 | 2 | 3.96 | 0.00 | 0.00 | 0.00 | 6/5/2026 3:59:57 PM EST | |||
| 85.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 0 | 3.44 | 0.00 | 0.00 | 0.00 | 6/5/2026 3:59:57 PM EST | |||
| 90.00 | 0.00 | 2.15 | 1.08 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 350 | 4.68 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.10 | 0.05 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.23 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 6/5/2026 3:59:57 PM EST |
| 21.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 6/5/2026 3:59:57 PM EST | |||
| 22.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 6/5/2026 3:59:57 PM EST | |||
| 22.50 | 0.00 | 0.05 | 0.03 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.81 | 0.00 | 0.01 | 0.00 | 5/18/2026 | 6/5/2026 3:59:57 PM EST |
| 23.00 | 0.00 | 0.15 | 0.08 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.94 | 0.00 | 0.01 | 0.00 | 6/3/2026 | 6/5/2026 3:59:57 PM EST |
| 24.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.98 | -0.01 | 0.01 | 0.00 | 5/26/2026 | 6/5/2026 3:59:57 PM EST |
| 25.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 144 | 0.69 | -0.04 | 0.03 | -0.01 | 6/4/2026 | 6/5/2026 3:59:57 PM EST |
| 26.00 | 0.00 | 0.35 | 0.18 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 380 | 0.75 | -0.07 | 0.05 | -0.01 | 6/5/2026 | 6/5/2026 3:59:57 PM EST |
| 26.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 27.00 | 0.15 | 0.35 | 0.25 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 178 | 0.53 | -0.15 | 0.08 | -0.03 | 6/5/2026 | 6/5/2026 3:59:57 PM EST |
| 27.50 | 0.20 | 0.45 | 0.33 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 57 | 0.51 | -0.19 | 0.10 | -0.03 | 6/5/2026 | 6/5/2026 3:59:57 PM EST |
| 28.00 | 0.35 | 0.45 | 0.40 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 153 | 0.49 | -0.24 | 0.11 | -0.03 | 6/5/2026 | 6/5/2026 3:59:57 PM EST |
| 28.50 | 0.40 | 0.70 | 0.55 | 0.55 | 0.00 | 0.00% | 0.02 | 0 | 83 | 0.48 | -0.30 | 0.13 | -0.04 | 6/5/2026 | 6/5/2026 3:59:57 PM EST |
| 29.00 | 0.60 | 0.85 | 0.73 | 0.75 | 0.00 | 0.00% | 0.03 | 0 | 185 | 0.48 | -0.37 | 0.14 | -0.04 | 6/5/2026 | 6/5/2026 3:59:57 PM EST |
| 29.50 | 0.80 | 1.20 | 1.00 | 1.20 | 0.00 | 0.00% | 0.03 | 0 | 109 | 0.51 | -0.44 | 0.15 | -0.04 | 6/4/2026 | 6/5/2026 3:59:57 PM EST |
| 30.00 | 1.05 | 1.20 | 1.13 | 1.19 | 0.00 | 0.00% | 0.04 | 0 | 2,284 | 0.45 | -0.52 | 0.15 | -0.04 | 6/5/2026 | 6/5/2026 3:59:57 PM EST |
| 30.50 | 1.35 | 1.65 | 1.50 | 1.75 | 0.00 | 0.00% | 0.05 | 0 | 52 | 0.48 | -0.59 | 0.15 | -0.04 | 6/4/2026 | 6/5/2026 3:59:57 PM EST |
| 31.00 | 1.65 | 2.05 | 1.85 | 1.80 | 0.00 | 0.00% | 0.06 | 0 | 82 | 0.50 | -0.66 | 0.14 | -0.04 | 6/5/2026 | 6/5/2026 3:59:57 PM EST |
| 31.50 | 2.00 | 2.45 | 2.23 | 2.15 | 0.00 | 0.00% | 0.07 | 0 | 62 | 0.51 | -0.72 | 0.13 | -0.03 | 6/5/2026 | 6/5/2026 3:59:57 PM EST |
| 32.00 | 2.40 | 2.65 | 2.53 | 3.65 | 0.00 | 0.00% | 0.08 | 0 | 292 | 0.47 | -0.77 | 0.11 | -0.03 | 6/3/2026 | 6/5/2026 3:59:57 PM EST |
| 32.50 | 2.50 | 3.60 | 3.05 | 3.53 | 0.00 | 0.00% | 0.09 | 0 | 128 | 0.83 | -0.82 | 0.10 | -0.03 | 6/3/2026 | 6/5/2026 3:59:57 PM EST |
| 33.00 | 3.00 | 3.60 | 3.30 | 4.40 | 0.00 | 0.00% | 0.10 | 0 | 10 | 0.62 | -0.86 | 0.08 | -0.02 | 6/3/2026 | 6/5/2026 3:59:57 PM EST |
| 33.50 | 3.10 | 4.70 | 3.90 | % | 0.12 | 0 | 0 | 1.01 | -0.88 | 0.07 | -0.02 | 6/5/2026 3:59:57 PM EST | |||
| 34.00 | 3.60 | 5.20 | 4.40 | 4.91 | 0.00 | 0.00% | 0.13 | 0 | 33 | 1.07 | -0.91 | 0.06 | -0.02 | 6/3/2026 | 6/5/2026 3:59:57 PM EST |
| 34.50 | 4.20 | 5.50 | 4.85 | % | 0.14 | 0 | 0 | 1.02 | -0.93 | 0.05 | -0.02 | 6/5/2026 3:59:57 PM EST | |||
| 35.00 | 4.70 | 5.70 | 5.20 | 5.18 | 0.00 | 0.00% | 0.15 | 0 | 2,796 | 0.89 | -0.95 | 0.04 | -0.01 | 6/5/2026 | 6/5/2026 3:59:57 PM EST |
| 35.50 | 5.40 | 6.10 | 5.75 | 5.73 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.87 | -0.96 | 0.03 | -0.01 | 6/4/2026 | 6/5/2026 3:59:57 PM EST |
| 36.00 | 5.60 | 7.40 | 6.50 | 5.34 | 0.00 | 0.00% | 0.18 | 0 | 15 | 1.39 | -0.97 | 0.02 | -0.01 | 6/2/2026 | 6/5/2026 3:59:57 PM EST |
| 36.50 | 6.20 | 7.80 | 7.00 | 6.05 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.39 | -0.98 | 0.01 | 0.00 | 6/2/2026 | 6/5/2026 3:59:57 PM EST |
| 37.00 | 6.70 | 8.30 | 7.50 | 5.51 | 0.00 | 0.00% | 0.20 | 0 | 1 | 1.44 | -0.99 | 0.01 | 0.00 | 5/19/2026 | 6/5/2026 3:59:57 PM EST |
| 38.00 | 7.40 | 9.40 | 8.40 | % | 0.22 | 0 | 0 | 1.59 | -0.99 | 0.01 | 0.00 | 6/5/2026 3:59:57 PM EST | |||
| 39.00 | 8.60 | 10.20 | 9.40 | % | 0.24 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 6/5/2026 3:59:57 PM EST | |||
| 40.00 | 9.40 | 11.20 | 10.30 | 10.40 | 0.00 | 0.00% | 0.26 | 0 | 19 | 1.65 | -1.00 | 0.00 | 0.00 | 6/5/2026 | 6/5/2026 3:59:57 PM EST |
| 45.00 | 14.80 | 15.40 | 15.10 | 15.40 | 0.00 | 0.00% | 0.34 | 0 | 24 | 1.33 | -1.00 | 0.00 | 0.00 | 6/5/2026 | 6/5/2026 3:59:57 PM EST |
| 50.00 | 19.30 | 21.30 | 20.30 | 19.06 | 0.00 | 0.00% | 0.41 | 0 | 1 | 2.41 | -1.00 | 0.00 | 0.00 | 5/21/2026 | 6/5/2026 3:59:57 PM EST |
| 55.00 | 24.70 | 26.20 | 25.45 | 24.89 | 0.00 | 0.00% | 0.46 | 0 | 12 | 2.61 | -1.00 | 0.00 | 0.00 | 6/2/2026 | 6/5/2026 3:59:57 PM EST |
| 60.00 | 30.10 | 30.40 | 30.25 | 30.30 | 0.00 | 0.00% | 0.50 | 0 | 36 | 2.01 | -1.00 | 0.00 | 0.00 | 6/5/2026 | 6/5/2026 3:59:57 PM EST |
| 65.00 | 34.50 | 36.30 | 35.40 | % | 0.54 | 0 | 0 | 3.14 | -1.00 | 0.00 | 0.00 | 6/5/2026 3:59:57 PM EST | |||
| 70.00 | 39.40 | 41.30 | 40.35 | % | 0.58 | 0 | 0 | 3.33 | -1.00 | 0.00 | 0.00 | 6/5/2026 3:59:57 PM EST | |||
| 75.00 | 44.30 | 46.40 | 45.35 | 46.35 | 0.00 | 0.00% | 0.60 | 0 | 0 | 3.59 | -1.00 | 0.00 | 0.00 | 6/3/2026 | 6/5/2026 3:59:57 PM EST |
| 80.00 | 49.20 | 51.20 | 50.20 | % | 0.63 | 0 | 0 | 3.59 | -1.00 | 0.00 | 0.00 | 6/5/2026 3:59:57 PM EST | |||
| 85.00 | 54.70 | 56.10 | 55.40 | 54.50 | 0.00 | 0.00% | 0.65 | 0 | 0 | 3.65 | -1.00 | 0.00 | 0.00 | 6/2/2026 | 6/5/2026 3:59:57 PM EST |
| 90.00 | 59.60 | 61.20 | 60.40 | 57.90 | 0.00 | 0.00% | 0.67 | 0 | 0 | 3.88 | -1.00 | 0.00 | 0.00 | 5/5/2026 | 6/5/2026 3:59:57 PM EST |