Options Chain for TRACTOR SUPPLY CO COM (TSCO) - $32.68 as of 5/6/2026 10:08:49 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 | 10.80 | 14.70 | 12.75 | % | 0.64 | 0 | 0 | 2.35 | 1.00 | 0.00 | 0.00 | 5/6/2026 10:59:08 AM EST | |||
| 21.00 | 9.80 | 13.70 | 11.75 | % | 0.56 | 0 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 5/6/2026 10:59:08 AM EST | |||
| 22.00 | 8.80 | 12.80 | 10.80 | % | 0.49 | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 5/6/2026 10:59:08 AM EST | |||
| 23.00 | 7.90 | 11.80 | 9.85 | % | 0.43 | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 5/6/2026 10:59:08 AM EST | |||
| 24.00 | 7.50 | 10.10 | 8.80 | % | 0.37 | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 5/6/2026 10:59:08 AM EST | |||
| 25.00 | 6.50 | 9.00 | 7.75 | % | 0.31 | 0 | 0 | 1.26 | 1.00 | 0.01 | 0.00 | 5/6/2026 10:59:08 AM EST | |||
| 26.00 | 5.50 | 8.00 | 6.75 | % | 0.26 | 0 | 0 | 1.14 | 0.97 | 0.02 | 0.00 | 5/6/2026 10:59:08 AM EST | |||
| 27.00 | 4.80 | 6.40 | 5.60 | % | 0.21 | 0 | 0 | 1.38 | 0.94 | 0.03 | -0.01 | 5/6/2026 10:59:08 AM EST | |||
| 28.00 | 3.60 | 6.20 | 4.90 | 7.65 | 0.00 | 0.00% | 0.18 | 0 | 1 | 1.02 | 0.89 | 0.05 | -0.01 | 4/28/2026 | 5/6/2026 10:59:08 AM EST |
| 29.00 | 2.80 | 4.30 | 3.55 | % | 0.12 | 0 | 0 | 0.56 | 0.83 | 0.06 | -0.02 | 5/6/2026 10:59:08 AM EST | |||
| 30.00 | 3.00 | 3.50 | 3.25 | 3.25 | 0.00 | 0.00% | 0.11 | 0 | 3 | 0.75 | 0.76 | 0.07 | -0.02 | 5/5/2026 | 5/6/2026 10:59:08 AM EST |
| 31.00 | 2.10 | 2.65 | 2.38 | 2.42 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.52 | 0.68 | 0.09 | -0.02 | 5/5/2026 | 5/6/2026 10:59:08 AM EST |
| 32.00 | 1.75 | 1.95 | 1.85 | 1.95 | +0.30 | +18.19% | 0.06 | 3 | 2 | 0.43 | 0.58 | 0.10 | -0.02 | 5/6/2026 | 5/6/2026 10:59:08 AM EST |
| 33.00 | 1.25 | 1.40 | 1.33 | 1.45 | 0.00 | 0.00% | 0.04 | 0 | 29 | 0.42 | 0.48 | 0.11 | -0.02 | 5/5/2026 | 5/6/2026 10:59:08 AM EST |
| 34.00 | 0.85 | 1.00 | 0.93 | 1.00 | 0.00 | 0.00% | 0.03 | 1 | 39 | 0.40 | 0.37 | 0.10 | -0.02 | 5/6/2026 | 5/6/2026 10:59:08 AM EST |
| 35.00 | 0.55 | 0.65 | 0.60 | 0.72 | 0.00 | 0.00% | 0.02 | 0 | 15 | 0.39 | 0.27 | 0.09 | -0.02 | 5/5/2026 | 5/6/2026 10:59:08 AM EST |
| 36.00 | 0.30 | 0.45 | 0.38 | 0.42 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.38 | 0.19 | 0.08 | -0.02 | 5/5/2026 | 5/6/2026 10:59:08 AM EST |
| 37.00 | 0.10 | 0.35 | 0.23 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 54 | 0.56 | 0.13 | 0.06 | -0.01 | 5/5/2026 | 5/6/2026 10:59:08 AM EST |
| 38.00 | 0.05 | 0.20 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 1 | 8 | 0.36 | 0.08 | 0.04 | -0.01 | 5/6/2026 | 5/6/2026 10:59:08 AM EST |
| 39.00 | 0.00 | 0.20 | 0.10 | 1.23 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.77 | 0.06 | 0.03 | -0.01 | 4/24/2026 | 5/6/2026 10:59:08 AM EST |
| 40.00 | 0.00 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 24 | 0.83 | 0.03 | 0.02 | 0.00 | 5/4/2026 | 5/6/2026 10:59:08 AM EST |
| 41.00 | 0.00 | 0.95 | 0.48 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.89 | 0.02 | 0.01 | 0.00 | 4/28/2026 | 5/6/2026 10:59:08 AM EST |
| 42.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.01 | 0.01 | 0.01 | 0.00 | 5/6/2026 10:59:08 AM EST | |||
| 43.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.00 | 0.01 | 0.00 | 0.00 | 5/6/2026 10:59:08 AM EST | |||
| 44.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 5/6/2026 10:59:08 AM EST | |||
| 45.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 5/6/2026 10:59:08 AM EST | |||
| 46.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 5/6/2026 10:59:08 AM EST | |||
| 47.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 5/6/2026 10:59:08 AM EST | |||
| 48.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 5/6/2026 10:59:08 AM EST | |||
| 49.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 5/6/2026 10:59:08 AM EST | |||
| 50.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 5/6/2026 10:59:08 AM EST | |||
| 51.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 5/6/2026 10:59:08 AM EST | |||
| 52.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 5/6/2026 10:59:08 AM EST | |||
| 53.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 5/6/2026 10:59:08 AM EST | |||
| 54.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 5/6/2026 10:59:08 AM EST | |||
| 55.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 5/6/2026 10:59:08 AM EST | |||
| 56.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 5/6/2026 10:59:08 AM 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 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 5/6/2026 10:59:08 AM EST | |||
| 21.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 5/6/2026 10:59:08 AM EST | |||
| 22.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 5/6/2026 10:59:08 AM EST | |||
| 23.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 5/6/2026 10:59:08 AM EST | |||
| 24.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 5/6/2026 10:59:08 AM EST | |||
| 25.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 1.08 | 0.00 | 0.01 | 0.00 | 5/6/2026 10:59:08 AM EST | |||
| 26.00 | 0.05 | 0.95 | 0.50 | % | 0.02 | 0 | 0 | 0.97 | -0.03 | 0.02 | 0.00 | 5/6/2026 10:59:08 AM EST | |||
| 27.00 | 0.00 | 0.95 | 0.48 | 0.36 | 0.00 | 0.00% | 0.02 | 0 | 11 | 0.87 | -0.06 | 0.03 | -0.01 | 5/5/2026 | 5/6/2026 10:59:08 AM EST |
| 28.00 | 0.15 | 0.40 | 0.28 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 52 | 0.59 | -0.11 | 0.05 | -0.01 | 5/4/2026 | 5/6/2026 10:59:08 AM EST |
| 29.00 | 0.40 | 0.45 | 0.43 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.47 | -0.17 | 0.06 | -0.02 | 5/1/2026 | 5/6/2026 10:59:08 AM EST |
| 30.00 | 0.60 | 0.75 | 0.68 | 0.65 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.43 | -0.24 | 0.07 | -0.02 | 5/5/2026 | 5/6/2026 10:59:08 AM EST |
| 31.00 | 0.90 | 1.05 | 0.98 | 0.88 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.43 | -0.32 | 0.09 | -0.02 | 5/5/2026 | 5/6/2026 10:59:08 AM EST |
| 32.00 | 1.30 | 1.50 | 1.40 | 1.25 | +0.15 | +13.64% | 0.04 | 1 | 143 | 0.41 | -0.42 | 0.10 | -0.02 | 5/6/2026 | 5/6/2026 10:59:08 AM EST |
| 33.00 | 1.80 | 1.95 | 1.88 | 1.81 | 0.00 | 0.00% | 0.06 | 0 | 16 | 0.41 | -0.52 | 0.11 | -0.02 | 5/5/2026 | 5/6/2026 10:59:08 AM EST |
| 34.00 | 2.35 | 2.55 | 2.45 | 2.44 | 0.00 | 0.00% | 0.07 | 0 | 29 | 0.40 | -0.63 | 0.10 | -0.02 | 5/4/2026 | 5/6/2026 10:59:08 AM EST |
| 35.00 | 2.75 | 3.30 | 3.03 | 2.95 | 0.00 | 0.00% | 0.09 | 0 | 54 | 0.52 | -0.73 | 0.09 | -0.02 | 5/5/2026 | 5/6/2026 10:59:08 AM EST |
| 36.00 | 2.70 | 5.00 | 3.85 | 2.20 | 0.00 | 0.00% | 0.11 | 0 | 31 | 0.78 | -0.81 | 0.08 | -0.02 | 4/30/2026 | 5/6/2026 10:59:08 AM EST |
| 37.00 | 4.30 | 5.10 | 4.70 | 4.60 | 0.00 | 0.00% | 0.13 | 0 | 32 | 0.58 | -0.87 | 0.06 | -0.01 | 5/4/2026 | 5/6/2026 10:59:08 AM EST |
| 38.00 | 5.40 | 5.90 | 5.65 | % | 0.15 | 0 | 0 | 0.49 | -0.92 | 0.04 | -0.01 | 5/6/2026 10:59:08 AM EST | |||
| 39.00 | 5.90 | 7.30 | 6.60 | 4.78 | 0.00 | 0.00% | 0.17 | 0 | 3 | 1.12 | -0.94 | 0.03 | -0.01 | 4/29/2026 | 5/6/2026 10:59:08 AM EST |
| 40.00 | 6.30 | 8.20 | 7.25 | 3.70 | 0.00 | 0.00% | 0.18 | 0 | 13 | 0.81 | -0.97 | 0.02 | 0.00 | 4/24/2026 | 5/6/2026 10:59:08 AM EST |
| 41.00 | 6.90 | 9.20 | 8.05 | % | 0.20 | 0 | 0 | 0.86 | -0.98 | 0.01 | 0.00 | 5/6/2026 10:59:08 AM EST | |||
| 42.00 | 7.90 | 11.30 | 9.60 | % | 0.23 | 0 | 0 | 1.28 | -0.99 | 0.01 | 0.00 | 5/6/2026 10:59:08 AM EST | |||
| 43.00 | 8.50 | 12.50 | 10.50 | 6.00 | 0.00 | 0.00% | 0.24 | 0 | 2 | 1.34 | -0.99 | 0.00 | 0.00 | 4/24/2026 | 5/6/2026 10:59:08 AM EST |
| 44.00 | 9.50 | 13.40 | 11.45 | 9.34 | 0.00 | 0.00% | 0.26 | 0 | 6 | 1.43 | -1.00 | 0.00 | 0.00 | 4/29/2026 | 5/6/2026 10:59:08 AM EST |
| 45.00 | 10.50 | 14.40 | 12.45 | % | 0.28 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 5/6/2026 10:59:08 AM EST | |||
| 46.00 | 11.50 | 15.40 | 13.45 | % | 0.29 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 5/6/2026 10:59:08 AM EST | |||
| 47.00 | 12.50 | 16.40 | 14.45 | % | 0.31 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 5/6/2026 10:59:08 AM EST | |||
| 48.00 | 13.50 | 17.40 | 15.45 | % | 0.32 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 5/6/2026 10:59:08 AM EST | |||
| 49.00 | 14.40 | 18.40 | 16.40 | 13.70 | 0.00 | 0.00% | 0.33 | 0 | 2 | 1.64 | -1.00 | 0.00 | 0.00 | 4/28/2026 | 5/6/2026 10:59:08 AM EST |
| 50.00 | 15.40 | 19.40 | 17.40 | % | 0.35 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 5/6/2026 10:59:08 AM EST | |||
| 51.00 | 16.40 | 20.40 | 18.40 | % | 0.36 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 5/6/2026 10:59:08 AM EST | |||
| 52.00 | 17.40 | 21.40 | 19.40 | % | 0.37 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 5/6/2026 10:59:08 AM EST | |||
| 53.00 | 18.40 | 22.40 | 20.40 | % | 0.38 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 5/6/2026 10:59:08 AM EST | |||
| 54.00 | 19.40 | 23.40 | 21.40 | % | 0.40 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 5/6/2026 10:59:08 AM EST | |||
| 55.00 | 20.40 | 24.40 | 22.40 | % | 0.41 | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 5/6/2026 10:59:08 AM EST | |||
| 56.00 | 21.40 | 25.40 | 23.40 | % | 0.42 | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 5/6/2026 10:59:08 AM EST |