Options Chain for TRACTOR SUPPLY CO COM (TSCO) - $30.01 as of 6/2/2026 8:45:14 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 | 8.30 | 12.30 | 10.30 | 11.35 | 0.00 | 0.00% | 0.52 | 0 | 5 | 1.73 | 0.99 | 0.00 | 0.00 | 6/1/2026 | 6/2/2026 4:00:04 PM EST |
| 22.50 | 7.60 | 9.00 | 8.30 | 7.60 | 0.00 | 0.00% | 0.37 | 0 | 13 | 1.12 | 0.95 | 0.02 | -0.01 | 5/26/2026 | 6/2/2026 4:00:04 PM EST |
| 25.00 | 5.30 | 6.60 | 5.95 | 5.30 | 0.00 | 0.00% | 0.24 | 0 | 5 | 0.64 | 0.87 | 0.04 | -0.02 | 5/26/2026 | 6/2/2026 4:00:04 PM EST |
| 30.00 | 1.95 | 2.05 | 2.00 | 2.07 | -0.93 | -31.00% | 0.07 | 147 | 949 | 0.46 | 0.55 | 0.08 | -0.02 | 6/2/2026 | 6/2/2026 4:00:04 PM EST |
| 35.00 | 0.45 | 0.60 | 0.53 | 0.55 | -0.20 | -26.67% | 0.02 | 78 | 4,102 | 0.47 | 0.20 | 0.06 | -0.02 | 6/2/2026 | 6/2/2026 4:00:04 PM EST |
| 40.00 | 0.10 | 0.20 | 0.15 | 0.12 | -0.08 | -40.00% | 0.00 | 266 | 9,565 | 0.50 | 0.06 | 0.02 | -0.01 | 6/2/2026 | 6/2/2026 4:00:04 PM EST |
| 45.00 | 0.05 | 0.10 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 68 | 6,193 | 0.58 | 0.02 | 0.01 | 0.00 | 6/2/2026 | 6/2/2026 4:00:04 PM EST |
| 50.00 | 0.00 | 0.10 | 0.05 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 852 | 0.67 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 6/2/2026 4:00:04 PM EST |
| 55.00 | 0.00 | 0.25 | 0.13 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 1,010 | 1.00 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 6/2/2026 4:00:04 PM EST |
| 60.00 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 133 | 0.95 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 6/2/2026 4:00:04 PM EST |
| 65.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 44 | 2.02 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 6/2/2026 4:00:04 PM EST |
| 70.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 2 | 2.13 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 6/2/2026 4:00:04 PM EST |
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.23 | 0.00 | 0.00 | 0.00 | 6/2/2026 4:00:04 PM EST | |||
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.33 | 0.00 | 0.00 | 0.00 | 6/2/2026 4:00:04 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 | 0.15 | 0.08 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.74 | -0.01 | 0.00 | 0.00 | 5/13/2026 | 6/2/2026 4:00:04 PM EST |
| 22.50 | 0.05 | 0.20 | 0.13 | 0.14 | -0.01 | -6.67% | 0.01 | 5 | 66 | 0.52 | -0.05 | 0.02 | -0.01 | 6/2/2026 | 6/2/2026 4:00:04 PM EST |
| 25.00 | 0.25 | 0.45 | 0.35 | 0.30 | +0.10 | +50.00% | 0.01 | 118 | 631 | 0.48 | -0.13 | 0.04 | -0.02 | 6/2/2026 | 6/2/2026 4:00:04 PM EST |
| 30.00 | 1.80 | 1.90 | 1.85 | 1.80 | +0.62 | +52.55% | 0.06 | 171 | 5,314 | 0.46 | -0.45 | 0.08 | -0.02 | 6/2/2026 | 6/2/2026 4:00:04 PM EST |
| 35.00 | 5.00 | 5.50 | 5.25 | 5.06 | +0.71 | +16.33% | 0.15 | 53 | 2,236 | 0.40 | -0.80 | 0.06 | -0.02 | 6/2/2026 | 6/2/2026 4:00:04 PM EST |
| 40.00 | 8.50 | 10.20 | 9.35 | 8.77 | 0.00 | 0.00% | 0.23 | 0 | 279 | 0.64 | -0.94 | 0.02 | -0.01 | 6/1/2026 | 6/2/2026 4:00:04 PM EST |
| 45.00 | 14.40 | 15.20 | 14.80 | 14.70 | +1.20 | +8.89% | 0.33 | 6 | 511 | 0.82 | -0.98 | 0.01 | 0.00 | 6/2/2026 | 6/2/2026 4:00:04 PM EST |
| 50.00 | 17.90 | 21.20 | 19.55 | 18.95 | 0.00 | 0.00% | 0.39 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 5/8/2026 | 6/2/2026 4:00:04 PM EST |
| 55.00 | 22.90 | 26.20 | 24.55 | 10.30 | 0.00 | 0.00% | 0.45 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 4/1/2026 | 6/2/2026 4:00:04 PM EST |
| 60.00 | 27.90 | 31.20 | 29.55 | % | 0.49 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 6/2/2026 4:00:04 PM EST | |||
| 65.00 | 33.20 | 36.80 | 35.00 | % | 0.54 | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 6/2/2026 4:00:04 PM EST | |||
| 70.00 | 38.20 | 41.20 | 39.70 | 34.41 | 0.00 | 0.00% | 0.57 | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 4/30/2026 | 6/2/2026 4:00:04 PM EST |
| 75.00 | 42.90 | 46.20 | 44.55 | % | 0.59 | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 6/2/2026 4:00:04 PM EST | |||
| 80.00 | 48.20 | 51.20 | 49.70 | % | 0.62 | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 6/2/2026 4:00:04 PM EST |