Options Chain for TRACTOR SUPPLY CO COM (TSCO) - $31.37 as of 5/29/2026 3:21:55 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 | 9.60 | 13.80 | 11.70 | % | 0.58 | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:51 PM EST | |||
| 21.00 | 8.70 | 12.60 | 10.65 | % | 0.51 | 0 | 0 | 1.68 | 0.99 | 0.00 | 0.00 | 5/29/2026 3:59:51 PM EST | |||
| 22.00 | 7.70 | 10.80 | 9.25 | % | 0.42 | 0 | 0 | 1.24 | 0.99 | 0.01 | -0.01 | 5/29/2026 3:59:51 PM EST | |||
| 23.00 | 6.70 | 10.40 | 8.55 | % | 0.37 | 0 | 0 | 1.36 | 0.98 | 0.01 | -0.01 | 5/29/2026 3:59:51 PM EST | |||
| 24.00 | 5.70 | 9.10 | 7.40 | % | 0.31 | 0 | 0 | 1.14 | 0.96 | 0.02 | -0.01 | 5/29/2026 3:59:51 PM EST | |||
| 25.00 | 4.80 | 7.60 | 6.20 | % | 0.25 | 0 | 0 | 0.85 | 0.93 | 0.02 | -0.01 | 5/29/2026 3:59:51 PM EST | |||
| 26.00 | 3.90 | 6.50 | 5.20 | 5.50 | % | 0.20 | 2 | 0 | 0.72 | 0.89 | 0.03 | -0.02 | 5/29/2026 | 5/29/2026 3:59:51 PM EST | |
| 27.00 | 3.00 | 5.30 | 4.15 | % | 0.15 | 0 | 0 | 0.56 | 0.85 | 0.04 | -0.02 | 5/29/2026 3:59:51 PM EST | |||
| 28.00 | 2.15 | 5.60 | 3.88 | % | 0.14 | 0 | 0 | 0.86 | 0.80 | 0.05 | -0.02 | 5/29/2026 3:59:51 PM EST | |||
| 29.00 | 3.20 | 3.70 | 3.45 | % | 0.12 | 0 | 0 | 0.43 | 0.74 | 0.07 | -0.02 | 5/29/2026 3:59:51 PM EST | |||
| 30.00 | 2.65 | 2.95 | 2.80 | % | 0.09 | 0 | 0 | 0.44 | 0.67 | 0.08 | -0.02 | 5/29/2026 3:59:51 PM EST | |||
| 31.00 | 2.00 | 2.55 | 2.28 | % | 0.07 | 0 | 0 | 0.45 | 0.59 | 0.09 | -0.02 | 5/29/2026 3:59:51 PM EST | |||
| 32.00 | 1.30 | 1.85 | 1.58 | % | 0.05 | 0 | 0 | 0.40 | 0.50 | 0.09 | -0.02 | 5/29/2026 3:59:51 PM EST | |||
| 33.00 | 1.05 | 1.45 | 1.25 | 1.00 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.42 | 0.42 | 0.09 | -0.02 | 5/28/2026 | 5/29/2026 3:59:51 PM EST |
| 34.00 | 0.45 | 1.40 | 0.93 | % | 0.03 | 0 | 0 | 0.41 | 0.33 | 0.08 | -0.02 | 5/29/2026 3:59:51 PM EST | |||
| 35.00 | 0.50 | 0.80 | 0.65 | % | 0.02 | 0 | 0 | 0.41 | 0.26 | 0.07 | -0.02 | 5/29/2026 3:59:51 PM EST | |||
| 36.00 | 0.25 | 0.65 | 0.45 | 0.35 | % | 0.01 | 1 | 0 | 0.40 | 0.21 | 0.06 | -0.02 | 5/29/2026 | 5/29/2026 3:59:51 PM EST | |
| 37.00 | 0.05 | 0.50 | 0.28 | % | 0.01 | 0 | 0 | 0.37 | 0.17 | 0.05 | -0.01 | 5/29/2026 3:59:51 PM EST | |||
| 38.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 0.56 | 0.11 | 0.04 | -0.01 | 5/29/2026 3:59:51 PM EST | |||
| 39.00 | 0.00 | 2.30 | 1.15 | % | 0.03 | 0 | 0 | 1.09 | 0.08 | 0.03 | -0.01 | 5/29/2026 3:59:51 PM EST | |||
| 40.00 | 0.00 | 2.25 | 1.13 | % | 0.03 | 0 | 0 | 1.13 | 0.05 | 0.02 | -0.01 | 5/29/2026 3:59:51 PM EST | |||
| 41.00 | 0.00 | 2.20 | 1.10 | % | 0.03 | 0 | 0 | 1.17 | 0.04 | 0.02 | 0.00 | 5/29/2026 3:59:51 PM EST | |||
| 45.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.65 | 0.01 | 0.01 | 0.00 | 5/29/2026 3:59:51 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 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:51 PM EST | |||
| 21.00 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 1.75 | -0.01 | 0.00 | 0.00 | 5/29/2026 3:59:51 PM EST | |||
| 22.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 1.15 | -0.01 | 0.01 | -0.01 | 5/29/2026 3:59:51 PM EST | |||
| 23.00 | 0.00 | 1.15 | 0.58 | % | 0.03 | 0 | 0 | 1.13 | -0.02 | 0.01 | -0.01 | 5/29/2026 3:59:51 PM EST | |||
| 24.00 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 1.03 | -0.04 | 0.02 | -0.01 | 5/29/2026 3:59:51 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | 0.19 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.78 | -0.07 | 0.02 | -0.01 | 5/28/2026 | 5/29/2026 3:59:51 PM EST |
| 26.00 | 0.15 | 0.45 | 0.30 | % | 0.01 | 0 | 0 | 0.50 | -0.11 | 0.03 | -0.02 | 5/29/2026 3:59:51 PM EST | |||
| 27.00 | 0.10 | 0.55 | 0.33 | % | 0.01 | 0 | 0 | 0.43 | -0.15 | 0.04 | -0.02 | 5/29/2026 3:59:51 PM EST | |||
| 28.00 | 0.40 | 0.75 | 0.58 | 0.62 | % | 0.02 | 20 | 0 | 0.46 | -0.20 | 0.05 | -0.02 | 5/29/2026 | 5/29/2026 3:59:51 PM EST | |
| 29.00 | 0.65 | 1.00 | 0.83 | % | 0.03 | 0 | 0 | 0.46 | -0.26 | 0.07 | -0.02 | 5/29/2026 3:59:51 PM EST | |||
| 30.00 | 0.90 | 1.50 | 1.20 | % | 0.04 | 0 | 0 | 0.46 | -0.33 | 0.08 | -0.02 | 5/29/2026 3:59:51 PM EST | |||
| 31.00 | 1.10 | 1.70 | 1.40 | 1.49 | % | 0.05 | 3 | 0 | 0.41 | -0.41 | 0.09 | -0.02 | 5/29/2026 | 5/29/2026 3:59:51 PM EST | |
| 32.00 | 1.75 | 2.20 | 1.98 | % | 0.06 | 0 | 0 | 0.42 | -0.50 | 0.09 | -0.02 | 5/29/2026 3:59:51 PM EST | |||
| 33.00 | 2.15 | 2.95 | 2.55 | % | 0.08 | 0 | 0 | 0.42 | -0.58 | 0.09 | -0.02 | 5/29/2026 3:59:51 PM EST | |||
| 34.00 | 2.70 | 3.60 | 3.15 | % | 0.09 | 0 | 0 | 0.39 | -0.67 | 0.08 | -0.02 | 5/29/2026 3:59:51 PM EST | |||
| 35.00 | 3.60 | 4.20 | 3.90 | % | 0.11 | 0 | 0 | 0.39 | -0.74 | 0.07 | -0.02 | 5/29/2026 3:59:51 PM EST | |||
| 36.00 | 3.70 | 6.80 | 5.25 | % | 0.15 | 0 | 0 | 0.95 | -0.79 | 0.06 | -0.02 | 5/29/2026 3:59:51 PM EST | |||
| 37.00 | 5.00 | 7.70 | 6.35 | 6.10 | 0.00 | 0.00% | 0.17 | 0 | 5 | 0.99 | -0.83 | 0.05 | -0.01 | 5/28/2026 | 5/29/2026 3:59:51 PM EST |
| 38.00 | 5.40 | 8.60 | 7.00 | 7.32 | 0.00 | 0.00% | 0.18 | 0 | 7 | 1.03 | -0.89 | 0.04 | -0.01 | 5/28/2026 | 5/29/2026 3:59:51 PM EST |
| 39.00 | 5.60 | 9.60 | 7.60 | % | 0.19 | 0 | 0 | 1.09 | -0.92 | 0.03 | -0.01 | 5/29/2026 3:59:51 PM EST | |||
| 40.00 | 7.00 | 10.50 | 8.75 | % | 0.22 | 0 | 0 | 1.12 | -0.95 | 0.02 | -0.01 | 5/29/2026 3:59:51 PM EST | |||
| 41.00 | 7.60 | 11.50 | 9.55 | % | 0.23 | 0 | 0 | 1.18 | -0.96 | 0.02 | 0.00 | 5/29/2026 3:59:51 PM EST | |||
| 45.00 | 11.40 | 15.50 | 13.45 | % | 0.30 | 0 | 0 | 1.37 | -0.99 | 0.01 | 0.00 | 5/29/2026 3:59:51 PM EST |