Options Chain for TRACTOR SUPPLY CO COM (TSCO) - $29.78 as of 6/5/2026 8:03:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 19.00 | 9.40 | 13.10 | 11.25 | % | 0.59 | 0 | 0 | 1.83 | 0.98 | 0.01 | 0.00 | 6/5/2026 3:59:57 PM EST | |||
| 20.00 | 9.10 | 12.10 | 10.60 | % | 0.53 | 0 | 0 | 1.69 | 0.97 | 0.01 | 0.00 | 6/5/2026 3:59:57 PM EST | |||
| 21.00 | 7.40 | 11.10 | 9.25 | % | 0.44 | 0 | 0 | 1.56 | 0.96 | 0.01 | -0.01 | 6/5/2026 3:59:57 PM EST | |||
| 22.00 | 6.50 | 10.20 | 8.35 | % | 0.38 | 0 | 0 | 1.46 | 0.93 | 0.02 | -0.01 | 6/5/2026 3:59:57 PM EST | |||
| 23.00 | 5.20 | 9.30 | 7.25 | % | 0.32 | 0 | 0 | 1.37 | 0.90 | 0.03 | -0.01 | 6/5/2026 3:59:57 PM EST | |||
| 24.00 | 4.30 | 8.10 | 6.20 | % | 0.26 | 0 | 0 | 1.19 | 0.87 | 0.03 | -0.01 | 6/5/2026 3:59:57 PM EST | |||
| 25.00 | 3.40 | 7.60 | 5.50 | % | 0.22 | 0 | 0 | 1.22 | 0.82 | 0.04 | -0.02 | 6/5/2026 3:59:57 PM EST | |||
| 26.00 | 2.65 | 6.80 | 4.73 | % | 0.18 | 0 | 0 | 1.15 | 0.78 | 0.05 | -0.02 | 6/5/2026 3:59:57 PM EST | |||
| 27.00 | 2.00 | 6.00 | 4.00 | % | 0.15 | 0 | 0 | 1.08 | 0.72 | 0.05 | -0.02 | 6/5/2026 3:59:57 PM EST | |||
| 28.00 | 1.40 | 5.00 | 3.20 | % | 0.11 | 0 | 0 | 0.96 | 0.66 | 0.06 | -0.02 | 6/5/2026 3:59:57 PM EST | |||
| 29.00 | 1.80 | 4.00 | 2.90 | % | 0.10 | 0 | 0 | 0.57 | 0.59 | 0.07 | -0.02 | 6/5/2026 3:59:57 PM EST | |||
| 30.00 | 0.40 | 4.40 | 2.40 | % | 0.08 | 0 | 0 | 0.57 | 0.53 | 0.07 | -0.02 | 6/5/2026 3:59:57 PM EST | |||
| 31.00 | 1.20 | 2.40 | 1.80 | % | 0.06 | 0 | 0 | 0.53 | 0.46 | 0.07 | -0.02 | 6/5/2026 3:59:57 PM EST | |||
| 32.00 | 0.95 | 1.60 | 1.28 | 1.35 | % | 0.04 | 1 | 0 | 0.48 | 0.39 | 0.07 | -0.02 | 6/5/2026 | 6/5/2026 3:59:57 PM EST | |
| 33.00 | 0.75 | 1.45 | 1.10 | % | 0.03 | 0 | 0 | 0.51 | 0.34 | 0.06 | -0.02 | 6/5/2026 3:59:57 PM EST | |||
| 34.00 | 0.35 | 1.45 | 0.90 | % | 0.03 | 0 | 0 | 0.51 | 0.29 | 0.06 | -0.02 | 6/5/2026 3:59:57 PM EST | |||
| 35.00 | 0.20 | 1.40 | 0.80 | 0.80 | % | 0.02 | 5 | 0 | 0.53 | 0.24 | 0.05 | -0.02 | 6/5/2026 | 6/5/2026 3:59:57 PM EST | |
| 36.00 | 0.00 | 1.25 | 0.63 | % | 0.02 | 0 | 0 | 0.73 | 0.19 | 0.05 | -0.02 | 6/5/2026 3:59:57 PM EST | |||
| 37.00 | 0.00 | 1.05 | 0.53 | % | 0.01 | 0 | 0 | 0.73 | 0.16 | 0.04 | -0.01 | 6/5/2026 3:59:57 PM EST | |||
| 38.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.68 | 0.13 | 0.04 | -0.01 | 6/5/2026 3:59:57 PM EST | |||
| 39.00 | 0.00 | 2.45 | 1.23 | % | 0.03 | 0 | 0 | 1.20 | 0.10 | 0.03 | -0.01 | 6/5/2026 3:59:57 PM EST | |||
| 40.00 | 0.00 | 2.40 | 1.20 | % | 0.03 | 0 | 0 | 1.23 | 0.08 | 0.03 | -0.01 | 6/5/2026 3:59:57 PM EST | |||
| 45.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.78 | 0.03 | 0.01 | 0.00 | 6/5/2026 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 19.00 | 0.00 | 1.10 | 0.55 | % | 0.03 | 0 | 0 | 1.34 | -0.02 | 0.01 | 0.00 | 6/5/2026 3:59:57 PM EST | |||
| 20.00 | 0.00 | 1.50 | 0.75 | % | 0.04 | 0 | 0 | 1.39 | -0.03 | 0.01 | 0.00 | 6/5/2026 3:59:57 PM EST | |||
| 21.00 | 0.00 | 2.25 | 1.13 | % | 0.05 | 0 | 0 | 1.54 | -0.04 | 0.01 | -0.01 | 6/5/2026 3:59:57 PM EST | |||
| 22.00 | 0.00 | 2.30 | 1.15 | % | 0.05 | 0 | 0 | 1.44 | -0.07 | 0.02 | -0.01 | 6/5/2026 3:59:57 PM EST | |||
| 23.00 | 0.00 | 0.75 | 0.38 | 0.36 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.79 | -0.10 | 0.03 | -0.01 | 6/4/2026 | 6/5/2026 3:59:57 PM EST |
| 24.00 | 0.00 | 2.45 | 1.23 | % | 0.05 | 0 | 0 | 1.24 | -0.13 | 0.03 | -0.01 | 6/5/2026 3:59:57 PM EST | |||
| 25.00 | 0.00 | 1.40 | 0.70 | % | 0.03 | 0 | 0 | 0.82 | -0.18 | 0.04 | -0.02 | 6/5/2026 3:59:57 PM EST | |||
| 26.00 | 0.30 | 2.90 | 1.60 | % | 0.06 | 0 | 0 | 0.75 | -0.23 | 0.05 | -0.02 | 6/5/2026 3:59:57 PM EST | |||
| 27.00 | 0.00 | 3.20 | 1.60 | % | 0.06 | 0 | 0 | 1.09 | -0.28 | 0.05 | -0.02 | 6/5/2026 3:59:57 PM EST | |||
| 28.00 | 1.15 | 1.75 | 1.45 | 1.53 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.53 | -0.34 | 0.06 | -0.02 | 6/4/2026 | 6/5/2026 3:59:57 PM EST |
| 29.00 | 0.35 | 4.00 | 2.18 | % | 0.08 | 0 | 0 | 0.60 | -0.41 | 0.07 | -0.02 | 6/5/2026 3:59:57 PM EST | |||
| 30.00 | 0.65 | 4.40 | 2.53 | % | 0.08 | 0 | 0 | 0.56 | -0.47 | 0.07 | -0.02 | 6/5/2026 3:59:57 PM EST | |||
| 31.00 | 2.10 | 3.50 | 2.80 | % | 0.09 | 0 | 0 | 0.49 | -0.54 | 0.07 | -0.02 | 6/5/2026 3:59:57 PM EST | |||
| 32.00 | 2.80 | 3.90 | 3.35 | % | 0.10 | 0 | 0 | 0.46 | -0.61 | 0.07 | -0.02 | 6/5/2026 3:59:57 PM EST | |||
| 33.00 | 3.70 | 4.90 | 4.30 | % | 0.13 | 0 | 0 | 0.52 | -0.66 | 0.06 | -0.02 | 6/5/2026 3:59:57 PM EST | |||
| 34.00 | 3.30 | 7.00 | 5.15 | % | 0.15 | 0 | 0 | 1.00 | -0.71 | 0.06 | -0.02 | 6/5/2026 3:59:57 PM EST | |||
| 35.00 | 4.90 | 6.80 | 5.85 | % | 0.17 | 0 | 0 | 0.78 | -0.76 | 0.05 | -0.02 | 6/5/2026 3:59:57 PM EST | |||
| 36.00 | 5.70 | 7.80 | 6.75 | % | 0.19 | 0 | 0 | 0.84 | -0.81 | 0.05 | -0.02 | 6/5/2026 3:59:57 PM EST | |||
| 37.00 | 6.60 | 8.70 | 7.65 | % | 0.21 | 0 | 0 | 0.87 | -0.84 | 0.04 | -0.01 | 6/5/2026 3:59:57 PM EST | |||
| 38.00 | 7.60 | 9.60 | 8.60 | 8.60 | % | 0.23 | 1 | 0 | 0.90 | -0.87 | 0.04 | -0.01 | 6/5/2026 | 6/5/2026 3:59:57 PM EST | |
| 39.00 | 7.30 | 11.40 | 9.35 | % | 0.24 | 0 | 0 | 1.16 | -0.90 | 0.03 | -0.01 | 6/5/2026 3:59:57 PM EST | |||
| 40.00 | 8.20 | 12.30 | 10.25 | % | 0.26 | 0 | 0 | 1.18 | -0.92 | 0.03 | -0.01 | 6/5/2026 3:59:57 PM EST | |||
| 45.00 | 13.10 | 17.30 | 15.20 | % | 0.34 | 0 | 0 | 1.40 | -0.97 | 0.01 | 0.00 | 6/5/2026 3:59:57 PM EST |