Options Chain for TRACTOR SUPPLY CO COM (TSCO) - $38.96 as of 4/22/2026 8:54:54 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 | 17.00 | 21.10 | 19.05 | % | 0.95 | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 4/22/2026 4:00:15 PM EST | |||
| 22.50 | 14.50 | 18.50 | 16.50 | % | 0.73 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 4/22/2026 4:00:15 PM EST | |||
| 25.00 | 13.40 | 15.70 | 14.55 | % | 0.58 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 4/22/2026 4:00:15 PM EST | |||
| 30.00 | 8.70 | 10.30 | 9.50 | 15.30 | 0.00 | 0.00% | 0.32 | 0 | 7 | 0.71 | 0.93 | 0.02 | -0.01 | 3/31/2026 | 4/22/2026 4:00:15 PM EST |
| 35.00 | 4.60 | 6.10 | 5.35 | 5.24 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.36 | 0.77 | 0.05 | -0.01 | 4/21/2026 | 4/22/2026 4:00:15 PM EST |
| 40.00 | 1.95 | 2.20 | 2.08 | 2.20 | -0.15 | -6.39% | 0.05 | 7,384 | 1,005 | 0.31 | 0.49 | 0.06 | -0.01 | 4/22/2026 | 4/22/2026 4:00:15 PM EST |
| 45.00 | 0.50 | 0.70 | 0.60 | 0.60 | -0.05 | -7.70% | 0.01 | 538 | 5,673 | 0.29 | 0.21 | 0.05 | -0.01 | 4/22/2026 | 4/22/2026 4:00:15 PM EST |
| 50.00 | 0.10 | 0.25 | 0.18 | 0.15 | -0.05 | -25.00% | 0.00 | 11 | 304 | 0.31 | 0.07 | 0.02 | 0.00 | 4/22/2026 | 4/22/2026 4:00:15 PM EST |
| 55.00 | 0.00 | 0.10 | 0.05 | 0.09 | +0.04 | +80.00% | 0.00 | 11 | 1,026 | 0.35 | 0.02 | 0.01 | 0.00 | 4/22/2026 | 4/22/2026 4:00:15 PM EST |
| 60.00 | 0.00 | 0.15 | 0.08 | 0.05 | -0.05 | -50.00% | 0.00 | 46 | 126 | 0.49 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 4/22/2026 4:00:15 PM EST |
| 65.00 | 0.00 | 0.25 | 0.13 | 0.10 | % | 0.00 | 13 | 44 | 0.61 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 4/22/2026 4:00:15 PM EST | |
| 70.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 2 | 0.91 | 0.00 | 0.00 | 0.00 | 4/22/2026 4:00:15 PM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 4/22/2026 4:00:15 PM EST | |||
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 4/22/2026 4:00:15 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 | 2.20 | 1.10 | % | 0.06 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 4/22/2026 4:00:15 PM EST | |||
| 22.50 | 0.00 | 2.20 | 1.10 | % | 0.05 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 4/22/2026 4:00:15 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 4/22/2026 4:00:15 PM EST | |||
| 30.00 | 0.25 | 0.45 | 0.35 | 0.32 | -0.06 | -15.79% | 0.01 | 3 | 45 | 0.44 | -0.07 | 0.02 | -0.01 | 4/22/2026 | 4/22/2026 4:00:15 PM EST |
| 35.00 | 1.00 | 1.15 | 1.08 | 1.11 | +0.23 | +26.14% | 0.03 | 1,073 | 251 | 0.38 | -0.23 | 0.05 | -0.01 | 4/22/2026 | 4/22/2026 4:00:15 PM EST |
| 40.00 | 2.90 | 3.40 | 3.15 | 3.26 | +0.51 | +18.55% | 0.08 | 43 | 289 | 0.37 | -0.51 | 0.06 | -0.01 | 4/22/2026 | 4/22/2026 4:00:15 PM EST |
| 45.00 | 6.50 | 6.90 | 6.70 | 6.92 | +0.92 | +15.34% | 0.15 | 282 | 6,924 | 0.40 | -0.79 | 0.05 | -0.01 | 4/22/2026 | 4/22/2026 4:00:15 PM EST |
| 50.00 | 9.70 | 11.90 | 10.80 | 9.55 | 0.00 | 0.00% | 0.22 | 0 | 152 | 0.50 | -0.93 | 0.02 | 0.00 | 4/21/2026 | 4/22/2026 4:00:15 PM EST |
| 55.00 | 14.20 | 18.20 | 16.20 | 10.30 | 0.00 | 0.00% | 0.29 | 0 | 12 | 0.88 | -0.98 | 0.01 | 0.00 | 4/1/2026 | 4/22/2026 4:00:15 PM EST |
| 60.00 | 19.10 | 23.20 | 21.15 | % | 0.35 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 4/22/2026 4:00:15 PM EST | |||
| 65.00 | 24.10 | 28.20 | 26.15 | % | 0.40 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 4/22/2026 4:00:15 PM EST | |||
| 70.00 | 29.10 | 33.20 | 31.15 | 32.00 | % | 0.45 | 1 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 4/22/2026 | 4/22/2026 4:00:15 PM EST | |
| 75.00 | 34.00 | 38.20 | 36.10 | % | 0.48 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 4/22/2026 4:00:15 PM EST | |||
| 80.00 | 39.20 | 43.20 | 41.20 | % | 0.52 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 4/22/2026 4:00:15 PM EST |