Options Chain for TRACTOR SUPPLY CO COM (TSCO) - $31.35 as of 6/29/2026 9:36:12 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 | 12.10 | 12.70 | 12.40 | 12.32 | -0.44 | -3.45% | 0.65 | 1 | 3 | 4.93 | 1.00 | 0.00 | 0.00 | 6/30/2026 | 6/30/2026 9:59:13 AM EST |
| 20.00 | 11.10 | 11.60 | 11.35 | 11.42 | -0.13 | -1.13% | 0.57 | 1 | 2 | 4.21 | 1.00 | 0.00 | 0.00 | 6/30/2026 | 6/30/2026 9:59:13 AM EST |
| 21.00 | 9.60 | 10.70 | 10.15 | 10.15 | -0.26 | -2.50% | 0.48 | 3 | 4 | 3.84 | 1.00 | 0.00 | 0.00 | 6/30/2026 | 6/30/2026 9:59:13 AM EST |
| 22.00 | 8.60 | 9.70 | 9.15 | 9.16 | -0.34 | -3.58% | 0.42 | 3 | 4 | 3.48 | 1.00 | 0.00 | 0.00 | 6/30/2026 | 6/30/2026 9:59:13 AM EST |
| 23.00 | 7.70 | 8.60 | 8.15 | 8.69 | 0.00 | 0.00% | 0.35 | 0 | 2 | 3.14 | 1.00 | 0.00 | 0.00 | 6/29/2026 | 6/30/2026 9:59:13 AM EST |
| 24.00 | 6.90 | 7.60 | 7.25 | 7.36 | 0.00 | 0.00% | 0.30 | 0 | 6 | 2.81 | 1.00 | 0.00 | 0.00 | 6/29/2026 | 6/30/2026 9:59:13 AM EST |
| 25.00 | 5.90 | 6.60 | 6.25 | 6.25 | -0.20 | -3.11% | 0.25 | 3 | 6 | 2.48 | 1.00 | 0.00 | 0.00 | 6/30/2026 | 6/30/2026 9:59:13 AM EST |
| 25.50 | 5.40 | 6.20 | 5.80 | 5.80 | +0.41 | +7.61% | 0.23 | 3 | 1 | 2.32 | 1.00 | 0.00 | 0.00 | 6/30/2026 | 6/30/2026 9:59:13 AM EST |
| 26.00 | 4.60 | 5.70 | 5.15 | 5.56 | 0.00 | 0.00% | 0.20 | 0 | 2 | 2.16 | 1.00 | 0.00 | 0.00 | 6/29/2026 | 6/30/2026 9:59:13 AM EST |
| 26.50 | 4.30 | 5.20 | 4.75 | 4.68 | -0.34 | -6.78% | 0.18 | 1 | 2 | 2.00 | 1.00 | 0.00 | 0.00 | 6/30/2026 | 6/30/2026 9:59:13 AM EST |
| 27.00 | 3.80 | 4.80 | 4.30 | 4.11 | -0.54 | -11.62% | 0.16 | 1 | 3 | 1.85 | 1.00 | 0.00 | 0.00 | 6/30/2026 | 6/30/2026 9:59:13 AM EST |
| 27.50 | 3.40 | 4.30 | 3.85 | 3.78 | -0.32 | -7.81% | 0.14 | 2 | 2 | 1.69 | 1.00 | 0.00 | 0.00 | 6/30/2026 | 6/30/2026 9:59:13 AM EST |
| 28.00 | 2.95 | 3.90 | 3.43 | 3.80 | 0.00 | 0.00% | 0.12 | 0 | 9 | 1.53 | 1.00 | 0.00 | 0.00 | 6/29/2026 | 6/30/2026 9:59:13 AM EST |
| 28.50 | 2.10 | 3.30 | 2.70 | 3.12 | 0.00 | 0.00% | 0.09 | 0 | 2 | 1.37 | 1.00 | 0.00 | 0.00 | 6/29/2026 | 6/30/2026 9:59:13 AM EST |
| 29.00 | 1.65 | 2.70 | 2.18 | 2.85 | 0.00 | 0.00% | 0.08 | 0 | 116 | 1.21 | 1.00 | 0.00 | 0.00 | 6/29/2026 | 6/30/2026 9:59:13 AM EST |
| 29.50 | 1.50 | 2.20 | 1.85 | 1.79 | 0.00 | 0.00% | 0.06 | 0 | 272 | 1.12 | 0.96 | 0.11 | -0.01 | 6/26/2026 | 6/30/2026 9:59:13 AM EST |
| 30.00 | 1.00 | 1.95 | 1.48 | 1.38 | 0.00 | 0.00% | 0.05 | 0 | 103 | 1.19 | 0.88 | 0.18 | -0.03 | 6/29/2026 | 6/30/2026 9:59:13 AM EST |
| 30.50 | 0.90 | 1.45 | 1.18 | 1.24 | 0.00 | 0.00% | 0.04 | 0 | 278 | 0.99 | 0.76 | 0.26 | -0.06 | 6/29/2026 | 6/30/2026 9:59:13 AM EST |
| 31.00 | 0.60 | 0.75 | 0.68 | 0.67 | -0.05 | -6.95% | 0.02 | 205 | 1,135 | 0.55 | 0.61 | 0.33 | -0.08 | 6/30/2026 | 6/30/2026 9:59:13 AM EST |
| 31.50 | 0.30 | 0.50 | 0.40 | 0.56 | +0.14 | +33.34% | 0.01 | 1 | 194 | 0.56 | 0.43 | 0.35 | -0.09 | 6/30/2026 | 6/30/2026 9:59:13 AM EST |
| 32.00 | 0.15 | 0.30 | 0.23 | 0.22 | -0.06 | -21.43% | 0.01 | 9 | 393 | 0.49 | 0.27 | 0.31 | -0.08 | 6/30/2026 | 6/30/2026 9:59:13 AM EST |
| 32.50 | 0.05 | 0.15 | 0.10 | 0.13 | 0.00 | 0.00% | 0.00 | 9 | 488 | 1.02 | 0.15 | 0.22 | -0.06 | 6/30/2026 | 6/30/2026 9:59:13 AM EST |
| 33.00 | 0.05 | 0.10 | 0.08 | 0.09 | +0.04 | +80.00% | 0.00 | 39 | 699 | 0.67 | 0.07 | 0.13 | -0.04 | 6/30/2026 | 6/30/2026 9:59:13 AM EST |
| 33.50 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 60 | 0.79 | 0.03 | 0.07 | -0.02 | 6/29/2026 | 6/30/2026 9:59:13 AM EST |
| 34.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.01 | -33.34% | 0.00 | 2 | 71 | 0.68 | 0.01 | 0.03 | -0.01 | 6/30/2026 | 6/30/2026 9:59:13 AM EST |
| 34.50 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 204 | 0.78 | 0.00 | 0.01 | 0.00 | 6/24/2026 | 6/30/2026 9:59:13 AM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.87 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 6/30/2026 9:59:13 AM EST |
| 35.50 | 0.00 | 1.35 | 0.68 | % | 0.02 | 0 | 0 | 2.84 | 0.00 | 0.00 | 0.00 | 6/30/2026 9:59:13 AM EST | |||
| 36.00 | 0.00 | 0.20 | 0.10 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 215 | 1.43 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 6/30/2026 9:59:13 AM EST |
| 36.50 | 0.00 | 1.35 | 0.68 | % | 0.02 | 0 | 0 | 3.12 | 0.00 | 0.00 | 0.00 | 6/30/2026 9:59:13 AM EST | |||
| 37.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.38 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 6/30/2026 9:59:13 AM EST |
| 38.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.35 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/30/2026 9:59:13 AM EST |
| 39.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 2.57 | 0.00 | 0.00 | 0.00 | 6/30/2026 9:59:13 AM EST | |||
| 40.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.85 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 6/30/2026 9:59:13 AM EST |
| 41.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.35 | 0.00 | 0.00 | 0.00 | 6/30/2026 9:59:13 AM EST | |||
| 45.00 | 0.00 | 0.45 | 0.23 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 2 | 3.50 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/30/2026 9:59:13 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 19.00 | 0.00 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 2 | 3.86 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 6/30/2026 9:59:13 AM EST |
| 20.00 | 0.00 | 0.20 | 0.10 | 0.15 | +0.10 | +200.00% | 0.01 | 1 | 11 | 5.34 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 6/30/2026 9:59:13 AM EST |
| 21.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 4.90 | 0.00 | 0.00 | 0.00 | 6/30/2026 9:59:13 AM EST | |||
| 22.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 4.48 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 6/30/2026 9:59:13 AM EST |
| 23.00 | 0.00 | 0.25 | 0.13 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 4.96 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/30/2026 9:59:13 AM EST |
| 24.00 | 0.00 | 1.00 | 0.50 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 10 | 4.10 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/30/2026 9:59:13 AM EST |
| 25.00 | 0.00 | 1.05 | 0.53 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 75 | 3.76 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/30/2026 9:59:13 AM EST |
| 25.50 | 0.00 | 1.10 | 0.55 | % | 0.02 | 0 | 0 | 3.92 | 0.00 | 0.00 | 0.00 | 6/30/2026 9:59:13 AM EST | |||
| 26.00 | 0.00 | 1.15 | 0.58 | 0.26 | 0.00 | 0.00% | 0.02 | 0 | 42 | 3.71 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/30/2026 9:59:13 AM EST |
| 26.50 | 0.00 | 1.30 | 0.65 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 2 | 3.49 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 6/30/2026 9:59:13 AM EST |
| 27.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 46 | 1.32 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 6/30/2026 9:59:13 AM EST |
| 27.50 | 0.00 | 1.75 | 0.88 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 17 | 3.62 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 6/30/2026 9:59:13 AM EST |
| 28.00 | 0.00 | 1.15 | 0.58 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 932 | 2.67 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 6/30/2026 9:59:13 AM EST |
| 28.50 | 0.00 | 1.95 | 0.98 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 58 | 2.27 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 6/30/2026 9:59:13 AM EST |
| 29.00 | 0.00 | 1.10 | 0.55 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 140 | 2.19 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 6/30/2026 9:59:13 AM EST |
| 29.50 | 0.00 | 0.10 | 0.05 | 0.08 | +0.04 | +100.00% | 0.00 | 9 | 62 | 0.77 | -0.04 | 0.11 | -0.01 | 6/30/2026 | 6/30/2026 9:59:13 AM EST |
| 30.00 | 0.05 | 0.15 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 158 | 0.62 | -0.12 | 0.18 | -0.03 | 6/29/2026 | 6/30/2026 9:59:13 AM EST |
| 30.50 | 0.10 | 0.25 | 0.18 | 0.17 | -0.03 | -15.00% | 0.01 | 3 | 99 | 0.43 | -0.24 | 0.26 | -0.06 | 6/30/2026 | 6/30/2026 9:59:13 AM EST |
| 31.00 | 0.15 | 0.40 | 0.28 | 0.32 | +0.01 | +3.23% | 0.01 | 2 | 77 | 0.56 | -0.39 | 0.33 | -0.08 | 6/30/2026 | 6/30/2026 9:59:13 AM EST |
| 31.50 | 0.45 | 0.60 | 0.53 | 0.60 | -0.05 | -7.70% | 0.02 | 1 | 124 | 0.27 | -0.57 | 0.35 | -0.09 | 6/30/2026 | 6/30/2026 9:59:13 AM EST |
| 32.00 | 0.70 | 1.00 | 0.85 | 0.73 | 0.00 | 0.00% | 0.03 | 0 | 63 | 0.95 | -0.73 | 0.31 | -0.08 | 6/29/2026 | 6/30/2026 9:59:13 AM EST |
| 32.50 | 0.90 | 1.65 | 1.28 | % | 0.04 | 0 | 0 | 0.97 | -0.85 | 0.22 | -0.06 | 6/30/2026 9:59:13 AM EST | |||
| 33.00 | 1.45 | 2.40 | 1.93 | 1.80 | 0.00 | 0.00% | 0.06 | 0 | 3 | 1.47 | -0.93 | 0.13 | -0.04 | 6/26/2026 | 6/30/2026 9:59:13 AM EST |
| 33.50 | 1.85 | 2.95 | 2.40 | % | 0.07 | 0 | 0 | 1.64 | -0.97 | 0.07 | -0.02 | 6/30/2026 9:59:13 AM EST | |||
| 34.00 | 2.40 | 3.30 | 2.85 | 3.28 | 0.00 | 0.00% | 0.08 | 0 | 2 | 1.73 | -0.99 | 0.03 | -0.01 | 5/28/2026 | 6/30/2026 9:59:13 AM EST |
| 34.50 | 2.85 | 3.80 | 3.33 | % | 0.10 | 0 | 0 | 1.76 | -1.00 | 0.01 | 0.00 | 6/30/2026 9:59:13 AM EST | |||
| 35.00 | 3.30 | 4.10 | 3.70 | 5.07 | 0.00 | 0.00% | 0.11 | 0 | 1 | 1.62 | -1.00 | 0.00 | 0.00 | 6/24/2026 | 6/30/2026 9:59:13 AM EST |
| 35.50 | 3.80 | 4.80 | 4.30 | % | 0.12 | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 6/30/2026 9:59:13 AM EST | |||
| 36.00 | 4.40 | 5.00 | 4.70 | 5.90 | 0.00 | 0.00% | 0.13 | 0 | 1 | 1.86 | -1.00 | 0.00 | 0.00 | 6/17/2026 | 6/30/2026 9:59:13 AM EST |
| 36.50 | 4.80 | 5.80 | 5.30 | % | 0.15 | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 6/30/2026 9:59:13 AM EST | |||
| 37.00 | 5.40 | 6.10 | 5.75 | 5.76 | 0.00 | 0.00% | 0.16 | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 5/28/2026 | 6/30/2026 9:59:13 AM EST |
| 38.00 | 6.40 | 7.00 | 6.70 | 8.08 | 0.00 | 0.00% | 0.18 | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 6/23/2026 | 6/30/2026 9:59:13 AM EST |
| 39.00 | 7.30 | 8.50 | 7.90 | 8.74 | 0.00 | 0.00% | 0.20 | 0 | 0 | 3.10 | -1.00 | 0.00 | 0.00 | 6/17/2026 | 6/30/2026 9:59:13 AM EST |
| 40.00 | 8.30 | 9.40 | 8.85 | 10.25 | 0.00 | 0.00% | 0.22 | 0 | 0 | 3.16 | -1.00 | 0.00 | 0.00 | 6/16/2026 | 6/30/2026 9:59:13 AM EST |
| 41.00 | 9.30 | 10.50 | 9.90 | % | 0.24 | 0 | 0 | 3.50 | -1.00 | 0.00 | 0.00 | 6/30/2026 9:59:13 AM EST | |||
| 45.00 | 13.30 | 14.40 | 13.85 | % | 0.31 | 0 | 0 | 4.05 | -1.00 | 0.00 | 0.00 | 6/30/2026 9:59:13 AM EST |