Options Chain for TRACTOR SUPPLY CO COM (TSCO) - $29.88 as of 5/27/2026 5:13:42 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 | 8.70 | 12.70 | 10.70 | % | 0.53 | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 5/27/2026 3:59:25 PM EST | |||
| 21.00 | 7.70 | 11.20 | 9.45 | % | 0.45 | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 5/27/2026 3:59:25 PM EST | |||
| 22.00 | 7.00 | 10.00 | 8.50 | % | 0.39 | 0 | 0 | 1.37 | 0.99 | 0.01 | 0.00 | 5/27/2026 3:59:25 PM EST | |||
| 23.00 | 6.30 | 9.10 | 7.70 | % | 0.33 | 0 | 0 | 1.29 | 0.98 | 0.01 | 0.00 | 5/27/2026 3:59:25 PM EST | |||
| 24.00 | 5.40 | 7.90 | 6.65 | % | 0.28 | 0 | 0 | 1.09 | 0.96 | 0.02 | -0.01 | 5/27/2026 3:59:25 PM EST | |||
| 25.00 | 4.60 | 6.70 | 5.65 | % | 0.23 | 0 | 0 | 0.90 | 0.92 | 0.03 | -0.01 | 5/27/2026 3:59:25 PM EST | |||
| 26.00 | 3.70 | 5.60 | 4.65 | % | 0.18 | 0 | 0 | 0.76 | 0.88 | 0.04 | -0.01 | 5/27/2026 3:59:25 PM EST | |||
| 27.00 | 2.90 | 4.70 | 3.80 | % | 0.14 | 0 | 0 | 0.69 | 0.82 | 0.06 | -0.02 | 5/27/2026 3:59:25 PM EST | |||
| 28.00 | 2.75 | 3.80 | 3.28 | 4.03 | 0.00 | 0.00% | 0.12 | 0 | 7 | 0.42 | 0.75 | 0.07 | -0.02 | 5/22/2026 | 5/27/2026 3:59:25 PM EST |
| 29.00 | 2.20 | 3.10 | 2.65 | % | 0.09 | 0 | 0 | 0.45 | 0.67 | 0.08 | -0.02 | 5/27/2026 3:59:25 PM EST | |||
| 30.00 | 1.65 | 2.90 | 2.28 | % | 0.08 | 0 | 0 | 0.51 | 0.59 | 0.09 | -0.02 | 5/27/2026 3:59:25 PM EST | |||
| 31.00 | 1.25 | 1.80 | 1.53 | 1.39 | +0.26 | +23.01% | 0.05 | 16 | 23 | 0.44 | 0.50 | 0.09 | -0.02 | 5/27/2026 | 5/27/2026 3:59:25 PM EST |
| 32.00 | 0.95 | 1.45 | 1.20 | 1.00 | % | 0.04 | 30 | 0 | 0.46 | 0.40 | 0.09 | -0.02 | 5/27/2026 | 5/27/2026 3:59:25 PM EST | |
| 33.00 | 0.55 | 1.00 | 0.78 | 0.79 | +0.19 | +31.67% | 0.02 | 7 | 8 | 0.42 | 0.31 | 0.09 | -0.02 | 5/27/2026 | 5/27/2026 3:59:25 PM EST |
| 34.00 | 0.15 | 1.00 | 0.58 | % | 0.02 | 0 | 0 | 0.42 | 0.23 | 0.08 | -0.02 | 5/27/2026 3:59:25 PM EST | |||
| 35.00 | 0.10 | 0.65 | 0.38 | 0.30 | -0.07 | -18.92% | 0.01 | 1 | 1 | 0.41 | 0.17 | 0.06 | -0.01 | 5/27/2026 | 5/27/2026 3:59:25 PM EST |
| 36.00 | 0.00 | 0.70 | 0.35 | 0.25 | % | 0.01 | 100 | 0 | 0.61 | 0.12 | 0.05 | -0.01 | 5/27/2026 | 5/27/2026 3:59:25 PM EST | |
| 37.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.68 | 0.09 | 0.04 | -0.01 | 5/27/2026 3:59:25 PM EST | |||
| 38.00 | 0.00 | 1.05 | 0.53 | % | 0.01 | 0 | 0 | 0.84 | 0.06 | 0.03 | -0.01 | 5/27/2026 3:59:25 PM EST | |||
| 39.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.86 | 0.04 | 0.02 | 0.00 | 5/27/2026 3:59:25 PM EST | |||
| 40.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.84 | 0.02 | 0.01 | 0.00 | 5/27/2026 3:59:25 PM EST | |||
| 41.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.89 | 0.01 | 0.01 | 0.00 | 5/27/2026 3:59:25 PM EST | |||
| 45.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 5/27/2026 3:59:25 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 | 1.95 | 0.98 | % | 0.05 | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 5/27/2026 3:59:25 PM EST | |||
| 21.00 | 0.00 | 1.75 | 0.88 | % | 0.04 | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 5/27/2026 3:59:25 PM EST | |||
| 22.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.08 | -0.01 | 0.01 | 0.00 | 5/26/2026 | 5/27/2026 3:59:25 PM EST |
| 23.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 0.79 | -0.02 | 0.01 | 0.00 | 5/27/2026 3:59:25 PM EST | |||
| 24.00 | 0.00 | 0.75 | 0.38 | 0.19 | 0.00 | 0.00% | 0.02 | 0 | 10 | 0.87 | -0.04 | 0.02 | -0.01 | 5/26/2026 | 5/27/2026 3:59:25 PM EST |
| 25.00 | 0.15 | 0.30 | 0.23 | 0.20 | -0.10 | -33.34% | 0.01 | 15 | 14 | 0.52 | -0.08 | 0.03 | -0.01 | 5/27/2026 | 5/27/2026 3:59:25 PM EST |
| 26.00 | 0.10 | 0.45 | 0.28 | 0.37 | % | 0.01 | 10 | 0 | 0.46 | -0.12 | 0.04 | -0.01 | 5/27/2026 | 5/27/2026 3:59:25 PM EST | |
| 27.00 | 0.25 | 0.65 | 0.45 | 0.80 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.46 | -0.18 | 0.06 | -0.02 | 5/26/2026 | 5/27/2026 3:59:25 PM EST |
| 28.00 | 0.40 | 1.00 | 0.70 | 0.82 | % | 0.02 | 1 | 0 | 0.46 | -0.25 | 0.07 | -0.02 | 5/27/2026 | 5/27/2026 3:59:25 PM EST | |
| 29.00 | 0.80 | 1.25 | 1.03 | 1.16 | -0.16 | -12.13% | 0.04 | 1 | 8 | 0.47 | -0.33 | 0.08 | -0.02 | 5/27/2026 | 5/27/2026 3:59:25 PM EST |
| 30.00 | 1.15 | 1.65 | 1.40 | 1.80 | +0.15 | +9.10% | 0.05 | 1 | 3 | 0.45 | -0.41 | 0.09 | -0.02 | 5/27/2026 | 5/27/2026 3:59:25 PM EST |
| 31.00 | 1.60 | 2.20 | 1.90 | % | 0.06 | 0 | 0 | 0.45 | -0.50 | 0.09 | -0.02 | 5/27/2026 3:59:25 PM EST | |||
| 32.00 | 2.05 | 3.00 | 2.53 | 2.77 | % | 0.08 | 2 | 0 | 0.46 | -0.60 | 0.09 | -0.02 | 5/27/2026 | 5/27/2026 3:59:25 PM EST | |
| 33.00 | 2.60 | 3.70 | 3.15 | 3.88 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.43 | -0.69 | 0.09 | -0.02 | 5/26/2026 | 5/27/2026 3:59:25 PM EST |
| 34.00 | 3.00 | 5.30 | 4.15 | % | 0.12 | 0 | 0 | 0.84 | -0.77 | 0.08 | -0.02 | 5/27/2026 3:59:25 PM EST | |||
| 35.00 | 4.10 | 5.60 | 4.85 | 5.47 | 0.00 | 0.00% | 0.14 | 0 | 5 | 0.72 | -0.83 | 0.06 | -0.01 | 5/26/2026 | 5/27/2026 3:59:25 PM EST |
| 36.00 | 4.60 | 7.10 | 5.85 | % | 0.16 | 0 | 0 | 0.94 | -0.88 | 0.05 | -0.01 | 5/27/2026 3:59:25 PM EST | |||
| 37.00 | 5.80 | 7.80 | 6.80 | % | 0.18 | 0 | 0 | 0.92 | -0.91 | 0.04 | -0.01 | 5/27/2026 3:59:25 PM EST | |||
| 38.00 | 5.90 | 9.30 | 7.60 | % | 0.20 | 0 | 0 | 1.13 | -0.94 | 0.03 | -0.01 | 5/27/2026 3:59:25 PM EST | |||
| 39.00 | 6.70 | 9.90 | 8.30 | % | 0.21 | 0 | 0 | 1.07 | -0.96 | 0.02 | 0.00 | 5/27/2026 3:59:25 PM EST | |||
| 40.00 | 7.60 | 11.50 | 9.55 | % | 0.24 | 0 | 0 | 1.31 | -0.98 | 0.01 | 0.00 | 5/27/2026 3:59:25 PM EST | |||
| 41.00 | 8.30 | 12.50 | 10.40 | % | 0.25 | 0 | 0 | 1.37 | -0.99 | 0.01 | 0.00 | 5/27/2026 3:59:25 PM EST | |||
| 45.00 | 12.30 | 16.50 | 14.40 | % | 0.32 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 5/27/2026 3:59:25 PM EST |