Options Chain for TRACTOR SUPPLY CO COM (TSCO) - $30.65 as of 5/8/2026 8:23:40 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 | 8.90 | 12.80 | 10.85 | 11.00 | % | 0.54 | 2 | 0 | 1.66 | 0.98 | 0.01 | -0.01 | 5/8/2026 | 5/8/2026 4:00:13 PM EST | |
| 22.00 | 7.10 | 10.90 | 9.00 | % | 0.41 | 0 | 0 | 1.44 | 0.95 | 0.01 | -0.01 | 5/8/2026 4:00:13 PM EST | |||
| 23.00 | 6.80 | 9.90 | 8.35 | % | 0.36 | 0 | 0 | 1.32 | 0.94 | 0.02 | -0.01 | 5/8/2026 4:00:13 PM EST | |||
| 24.00 | 5.40 | 9.00 | 7.20 | % | 0.30 | 0 | 0 | 1.23 | 0.92 | 0.02 | -0.01 | 5/8/2026 4:00:13 PM EST | |||
| 25.00 | 5.30 | 8.10 | 6.70 | % | 0.27 | 0 | 0 | 1.14 | 0.87 | 0.03 | -0.02 | 5/8/2026 4:00:13 PM EST | |||
| 26.00 | 4.50 | 7.10 | 5.80 | % | 0.22 | 0 | 0 | 1.03 | 0.84 | 0.04 | -0.02 | 5/8/2026 4:00:13 PM EST | |||
| 27.00 | 3.00 | 6.40 | 4.70 | % | 0.17 | 0 | 0 | 1.00 | 0.80 | 0.05 | -0.02 | 5/8/2026 4:00:13 PM EST | |||
| 28.00 | 2.10 | 5.60 | 3.85 | % | 0.14 | 0 | 0 | 0.93 | 0.74 | 0.06 | -0.02 | 5/8/2026 4:00:13 PM EST | |||
| 29.00 | 2.30 | 4.90 | 3.60 | % | 0.12 | 0 | 0 | 0.56 | 0.68 | 0.07 | -0.02 | 5/8/2026 4:00:13 PM EST | |||
| 30.00 | 1.10 | 3.70 | 2.40 | 2.40 | % | 0.08 | 1 | 0 | 0.40 | 0.61 | 0.07 | -0.02 | 5/8/2026 | 5/8/2026 4:00:13 PM EST | |
| 31.00 | 1.10 | 2.85 | 1.98 | % | 0.06 | 0 | 0 | 0.44 | 0.53 | 0.08 | -0.02 | 5/8/2026 4:00:13 PM EST | |||
| 32.00 | 0.35 | 2.30 | 1.33 | % | 0.04 | 0 | 0 | 0.38 | 0.45 | 0.08 | -0.02 | 5/8/2026 4:00:13 PM EST | |||
| 33.00 | 0.45 | 1.85 | 1.15 | % | 0.03 | 0 | 0 | 0.42 | 0.38 | 0.08 | -0.02 | 5/8/2026 4:00:13 PM EST | |||
| 34.00 | 0.30 | 1.45 | 0.88 | % | 0.03 | 0 | 0 | 0.42 | 0.30 | 0.07 | -0.02 | 5/8/2026 4:00:13 PM EST | |||
| 35.00 | 0.20 | 0.95 | 0.58 | 0.60 | % | 0.02 | 1 | 0 | 0.39 | 0.23 | 0.07 | -0.02 | 5/8/2026 | 5/8/2026 4:00:13 PM EST | |
| 36.00 | 0.05 | 1.00 | 0.53 | % | 0.01 | 0 | 0 | 0.41 | 0.18 | 0.06 | -0.01 | 5/8/2026 4:00:13 PM EST | |||
| 37.00 | 0.00 | 1.35 | 0.68 | % | 0.02 | 0 | 0 | 0.73 | 0.14 | 0.05 | -0.01 | 5/8/2026 4:00:13 PM EST | |||
| 38.00 | 0.00 | 0.95 | 0.48 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.67 | 0.10 | 0.04 | -0.01 | 5/7/2026 | 5/8/2026 4:00:13 PM EST |
| 39.00 | 0.00 | 0.90 | 0.45 | % | 0.01 | 0 | 0 | 0.70 | 0.08 | 0.03 | -0.01 | 5/8/2026 4:00:13 PM EST | |||
| 40.00 | 0.00 | 1.60 | 0.80 | % | 0.02 | 0 | 0 | 0.94 | 0.06 | 0.02 | -0.01 | 5/8/2026 4:00:13 PM EST | |||
| 41.00 | 0.00 | 0.85 | 0.43 | % | 0.01 | 0 | 0 | 0.77 | 0.04 | 0.02 | 0.00 | 5/8/2026 4:00:13 PM EST | |||
| 42.00 | 0.00 | 1.10 | 0.55 | % | 0.01 | 0 | 0 | 0.89 | 0.03 | 0.01 | 0.00 | 5/8/2026 4:00:13 PM EST | |||
| 45.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.64 | 0.01 | 0.00 | 0.00 | 5/8/2026 4:00:13 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 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 1.00 | -0.02 | 0.01 | -0.01 | 5/8/2026 4:00:13 PM EST | |||
| 22.00 | 0.05 | 0.25 | 0.15 | % | 0.01 | 0 | 0 | 0.59 | -0.05 | 0.01 | -0.01 | 5/8/2026 4:00:13 PM EST | |||
| 23.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.86 | -0.06 | 0.02 | -0.01 | 5/8/2026 4:00:13 PM EST | |||
| 24.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 0.85 | -0.08 | 0.02 | -0.01 | 5/8/2026 4:00:13 PM EST | |||
| 25.00 | 0.20 | 0.60 | 0.40 | 0.32 | % | 0.02 | 10 | 0 | 0.54 | -0.13 | 0.03 | -0.02 | 5/8/2026 | 5/8/2026 4:00:13 PM EST | |
| 26.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.61 | -0.16 | 0.04 | -0.02 | 5/8/2026 4:00:13 PM EST | |||
| 27.00 | 0.00 | 2.05 | 1.03 | % | 0.04 | 0 | 0 | 0.89 | -0.20 | 0.05 | -0.02 | 5/8/2026 4:00:13 PM EST | |||
| 28.00 | 0.35 | 1.50 | 0.93 | % | 0.03 | 0 | 0 | 0.48 | -0.26 | 0.06 | -0.02 | 5/8/2026 4:00:13 PM EST | |||
| 29.00 | 0.45 | 1.70 | 1.08 | % | 0.04 | 0 | 0 | 0.44 | -0.32 | 0.07 | -0.02 | 5/8/2026 4:00:13 PM EST | |||
| 30.00 | 1.40 | 2.00 | 1.70 | % | 0.06 | 0 | 0 | 0.49 | -0.39 | 0.07 | -0.02 | 5/8/2026 4:00:13 PM EST | |||
| 31.00 | 1.70 | 2.45 | 2.08 | 1.45 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.47 | -0.47 | 0.08 | -0.02 | 5/7/2026 | 5/8/2026 4:00:13 PM EST |
| 32.00 | 0.80 | 4.20 | 2.50 | % | 0.08 | 0 | 0 | 0.81 | -0.55 | 0.08 | -0.02 | 5/8/2026 4:00:13 PM EST | |||
| 33.00 | 1.70 | 3.90 | 2.80 | % | 0.08 | 0 | 0 | 0.60 | -0.62 | 0.08 | -0.02 | 5/8/2026 4:00:13 PM EST | |||
| 34.00 | 3.50 | 4.50 | 4.00 | % | 0.12 | 0 | 0 | 0.45 | -0.70 | 0.07 | -0.02 | 5/8/2026 4:00:13 PM EST | |||
| 35.00 | 3.20 | 5.90 | 4.55 | % | 0.13 | 0 | 0 | 0.75 | -0.77 | 0.07 | -0.02 | 5/8/2026 4:00:13 PM EST | |||
| 36.00 | 3.80 | 7.60 | 5.70 | % | 0.16 | 0 | 0 | 0.98 | -0.82 | 0.06 | -0.01 | 5/8/2026 4:00:13 PM EST | |||
| 37.00 | 4.60 | 8.20 | 6.40 | % | 0.17 | 0 | 0 | 0.95 | -0.86 | 0.05 | -0.01 | 5/8/2026 4:00:13 PM EST | |||
| 38.00 | 5.50 | 9.10 | 7.30 | % | 0.19 | 0 | 0 | 0.99 | -0.90 | 0.04 | -0.01 | 5/8/2026 4:00:13 PM EST | |||
| 39.00 | 6.50 | 10.10 | 8.30 | % | 0.21 | 0 | 0 | 1.04 | -0.92 | 0.03 | -0.01 | 5/8/2026 4:00:13 PM EST | |||
| 40.00 | 7.50 | 11.30 | 9.40 | 9.90 | 0.00 | 0.00% | 0.24 | 0 | 1 | 1.14 | -0.94 | 0.02 | -0.01 | 5/7/2026 | 5/8/2026 4:00:13 PM EST |
| 41.00 | 8.50 | 12.20 | 10.35 | % | 0.25 | 0 | 0 | 1.17 | -0.96 | 0.02 | 0.00 | 5/8/2026 4:00:13 PM EST | |||
| 42.00 | 9.40 | 13.30 | 11.35 | % | 0.27 | 0 | 0 | 1.24 | -0.97 | 0.01 | 0.00 | 5/8/2026 4:00:13 PM EST | |||
| 45.00 | 12.40 | 16.20 | 14.30 | % | 0.32 | 0 | 0 | 1.35 | -0.99 | 0.00 | 0.00 | 5/8/2026 4:00:13 PM EST |