Options Chain for TRACTOR SUPPLY CO COM (TSCO) - $29.64 as of 7/22/2026 1:53:12 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 | 8.90 | 11.60 | 10.25 | 10.95 | 0.00 | 0.00% | 0.54 | 0 | 6 | 6.15 | 1.00 | 0.00 | 0.00 | 7/21/2026 | 7/22/2026 2:59:38 PM EST |
| 20.00 | 7.90 | 10.10 | 9.00 | 9.95 | 0.00 | 0.00% | 0.45 | 0 | 0 | 4.41 | 1.00 | 0.00 | 0.00 | 7/21/2026 | 7/22/2026 2:59:38 PM EST |
| 21.00 | 6.80 | 9.20 | 8.00 | 8.79 | -0.11 | -1.24% | 0.38 | 2 | 1 | 3.98 | 1.00 | 0.00 | 0.00 | 7/22/2026 | 7/22/2026 2:59:38 PM EST |
| 22.00 | 5.50 | 9.40 | 7.45 | 7.84 | +0.70 | +9.81% | 0.34 | 35 | 37 | 3.57 | 1.00 | 0.00 | 0.00 | 7/22/2026 | 7/22/2026 2:59:38 PM EST |
| 22.50 | 5.10 | 7.80 | 6.45 | 7.35 | +0.61 | +9.05% | 0.29 | 3 | 8 | 3.81 | 1.00 | 0.00 | 0.00 | 7/22/2026 | 7/22/2026 2:59:38 PM EST |
| 23.00 | 4.80 | 7.70 | 6.25 | 6.85 | -0.10 | -1.44% | 0.27 | 5 | 4 | 3.80 | 1.00 | 0.00 | 0.00 | 7/22/2026 | 7/22/2026 2:59:38 PM EST |
| 23.50 | 5.70 | 7.10 | 6.40 | 6.40 | 0.00 | 0.00% | 0.27 | 0 | 6 | 3.94 | 0.99 | 0.01 | -0.01 | 7/21/2026 | 7/22/2026 2:59:38 PM EST |
| 24.00 | 3.80 | 6.70 | 5.25 | 5.80 | +0.05 | +0.87% | 0.22 | 45 | 10 | 3.36 | 0.99 | 0.01 | -0.02 | 7/22/2026 | 7/22/2026 2:59:38 PM EST |
| 24.50 | 4.80 | 5.90 | 5.35 | 5.35 | 0.00 | 0.00% | 0.22 | 0 | 7 | 3.15 | 0.98 | 0.02 | -0.03 | 7/21/2026 | 7/22/2026 2:59:38 PM EST |
| 25.00 | 3.20 | 5.50 | 4.35 | 4.95 | +0.10 | +2.07% | 0.17 | 1 | 56 | 2.77 | 0.96 | 0.03 | -0.05 | 7/22/2026 | 7/22/2026 2:59:38 PM EST |
| 25.50 | 2.70 | 5.00 | 3.85 | 4.54 | +0.09 | +2.03% | 0.15 | 1 | 3 | 2.72 | 0.94 | 0.04 | -0.08 | 7/22/2026 | 7/22/2026 2:59:38 PM EST |
| 26.00 | 2.45 | 4.50 | 3.48 | 3.80 | 0.00 | 0.00% | 0.13 | 0 | 55 | 2.66 | 0.92 | 0.05 | -0.12 | 7/21/2026 | 7/22/2026 2:59:38 PM EST |
| 26.50 | 2.10 | 4.00 | 3.05 | 2.96 | -0.54 | -15.43% | 0.12 | 1 | 1 | 2.45 | 0.88 | 0.07 | -0.15 | 7/22/2026 | 7/22/2026 2:59:38 PM EST |
| 27.00 | 1.60 | 4.00 | 2.80 | 2.89 | % | 0.10 | 3 | 0 | 1.64 | 0.84 | 0.08 | -0.19 | 7/22/2026 | 7/22/2026 2:59:38 PM EST | |
| 27.50 | 1.25 | 2.45 | 1.85 | 2.45 | -0.95 | -27.95% | 0.07 | 3 | 1 | 1.17 | 0.79 | 0.10 | -0.22 | 7/22/2026 | 7/22/2026 2:59:38 PM EST |
| 28.00 | 0.20 | 3.80 | 2.00 | 2.18 | -0.22 | -9.17% | 0.07 | 3 | 15 | 1.41 | 0.74 | 0.11 | -0.24 | 7/22/2026 | 7/22/2026 2:59:38 PM EST |
| 28.50 | 0.65 | 2.00 | 1.33 | 1.85 | -1.00 | -35.09% | 0.05 | 92 | 122 | 1.39 | 0.68 | 0.12 | -0.27 | 7/22/2026 | 7/22/2026 2:59:38 PM EST |
| 29.00 | 1.25 | 1.45 | 1.35 | 1.30 | -0.20 | -13.34% | 0.05 | 18 | 163 | 1.39 | 0.61 | 0.13 | -0.28 | 7/22/2026 | 7/22/2026 2:59:38 PM EST |
| 29.50 | 0.25 | 1.30 | 0.78 | 1.06 | -0.19 | -15.20% | 0.03 | 1,115 | 76 | 1.35 | 0.54 | 0.14 | -0.29 | 7/22/2026 | 7/22/2026 2:59:38 PM EST |
| 30.00 | 0.75 | 1.05 | 0.90 | 0.85 | -0.20 | -19.05% | 0.03 | 360 | 122 | 1.28 | 0.47 | 0.14 | -0.29 | 7/22/2026 | 7/22/2026 2:59:38 PM EST |
| 30.50 | 0.60 | 0.90 | 0.75 | 0.66 | -0.24 | -26.67% | 0.02 | 1,529 | 195 | 1.31 | 0.41 | 0.14 | -0.28 | 7/22/2026 | 7/22/2026 2:59:38 PM EST |
| 31.00 | 0.45 | 0.65 | 0.55 | 0.50 | -0.20 | -28.58% | 0.02 | 4,867 | 656 | 1.27 | 0.34 | 0.13 | -0.26 | 7/22/2026 | 7/22/2026 2:59:38 PM EST |
| 31.50 | 0.20 | 0.45 | 0.33 | 0.40 | -0.15 | -27.28% | 0.01 | 327 | 350 | 1.25 | 0.28 | 0.12 | -0.24 | 7/22/2026 | 7/22/2026 2:59:38 PM EST |
| 32.00 | 0.25 | 0.35 | 0.30 | 0.33 | -0.12 | -26.67% | 0.01 | 430 | 1,218 | 1.26 | 0.23 | 0.11 | -0.21 | 7/22/2026 | 7/22/2026 2:59:38 PM EST |
| 32.50 | 0.15 | 0.25 | 0.20 | 0.18 | -0.15 | -45.46% | 0.01 | 1,873 | 1,103 | 1.24 | 0.18 | 0.09 | -0.19 | 7/22/2026 | 7/22/2026 2:59:38 PM EST |
| 33.00 | 0.15 | 0.20 | 0.18 | 0.16 | -0.10 | -38.47% | 0.01 | 70 | 739 | 1.28 | 0.14 | 0.08 | -0.16 | 7/22/2026 | 7/22/2026 2:59:38 PM EST |
| 33.50 | 0.00 | 0.30 | 0.15 | 0.11 | -0.09 | -45.00% | 0.00 | 21 | 278 | 1.28 | 0.11 | 0.07 | -0.13 | 7/22/2026 | 7/22/2026 2:59:38 PM EST |
| 34.00 | 0.05 | 0.15 | 0.10 | 0.10 | -0.05 | -33.34% | 0.00 | 73 | 471 | 1.25 | 0.08 | 0.05 | -0.10 | 7/22/2026 | 7/22/2026 2:59:38 PM EST |
| 34.50 | 0.00 | 0.30 | 0.15 | 0.05 | -0.12 | -70.59% | 0.00 | 59 | 430 | 1.27 | 0.06 | 0.04 | -0.07 | 7/22/2026 | 7/22/2026 2:59:38 PM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.04 | -57.15% | 0.00 | 144 | 342 | 1.27 | 0.04 | 0.03 | -0.05 | 7/22/2026 | 7/22/2026 2:59:38 PM EST |
| 35.50 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 197 | 1.56 | 0.03 | 0.03 | -0.03 | 7/17/2026 | 7/22/2026 2:59:38 PM EST |
| 36.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 82 | 1.44 | 0.02 | 0.02 | -0.02 | 7/20/2026 | 7/22/2026 2:59:38 PM EST |
| 36.50 | 0.00 | 1.20 | 0.60 | % | 0.02 | 0 | 0 | 2.04 | 0.02 | 0.01 | -0.02 | 7/22/2026 2:59:38 PM EST | |||
| 37.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 18 | 1.60 | 0.01 | 0.01 | -0.01 | 7/17/2026 | 7/22/2026 2:59:38 PM EST |
| 37.50 | 0.00 | 2.15 | 1.08 | 0.20 | % | 0.03 | 1 | 0 | 2.58 | 0.01 | 0.01 | -0.01 | 7/22/2026 | 7/22/2026 2:59:38 PM EST | |
| 38.00 | 0.00 | 1.65 | 0.83 | 0.20 | +0.08 | +66.67% | 0.02 | 4 | 47 | 2.32 | 0.01 | 0.01 | 0.00 | 7/22/2026 | 7/22/2026 2:59:38 PM EST |
| 38.50 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.41 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/22/2026 2:59:38 PM EST |
| 39.00 | 0.00 | 0.20 | 0.10 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 19 | 2.50 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/22/2026 2:59:38 PM EST |
| 40.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 4 | 2.31 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/22/2026 2:59:38 PM EST |
| 41.00 | 0.00 | 0.20 | 0.10 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 15 | 2.83 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 7/22/2026 2:59:38 PM EST |
| 42.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.32 | 0.00 | 0.00 | 0.00 | 7/22/2026 2:59:38 PM EST | |||
| 45.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.69 | 0.00 | 0.00 | 0.00 | 7/22/2026 2:59:38 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 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.72 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 7/22/2026 2:59:38 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.04 | -57.15% | 0.00 | 1 | 3 | 2.73 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/22/2026 2:59:38 PM EST |
| 21.00 | 0.00 | 0.20 | 0.10 | 0.15 | +0.10 | +200.00% | 0.00 | 1 | 1 | 3.21 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/22/2026 2:59:38 PM EST |
| 22.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.86 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 7/22/2026 2:59:38 PM EST |
| 22.50 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.69 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/22/2026 2:59:38 PM EST |
| 23.00 | 0.00 | 0.25 | 0.13 | 0.10 | +0.05 | +100.00% | 0.01 | 1 | 11 | 2.52 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/22/2026 2:59:38 PM EST |
| 23.50 | 0.00 | 0.50 | 0.25 | 0.17 | +0.12 | +240.00% | 0.01 | 1 | 0 | 2.50 | -0.01 | 0.01 | -0.01 | 7/22/2026 | 7/22/2026 2:59:38 PM EST |
| 24.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 42 | 1.61 | -0.01 | 0.01 | -0.02 | 7/21/2026 | 7/22/2026 2:59:38 PM EST |
| 24.50 | 0.00 | 0.30 | 0.15 | 0.20 | % | 0.01 | 1 | 0 | 2.28 | -0.02 | 0.02 | -0.03 | 7/22/2026 | 7/22/2026 2:59:38 PM EST | |
| 25.00 | 0.00 | 0.50 | 0.25 | 0.10 | +0.05 | +100.00% | 0.01 | 1 | 32 | 1.56 | -0.04 | 0.03 | -0.05 | 7/22/2026 | 7/22/2026 2:59:38 PM EST |
| 25.50 | 0.00 | 0.15 | 0.08 | 0.08 | -0.02 | -20.00% | 0.00 | 9 | 3 | 1.42 | -0.06 | 0.04 | -0.08 | 7/22/2026 | 7/22/2026 2:59:38 PM EST |
| 26.00 | 0.05 | 0.15 | 0.10 | 0.12 | 0.00 | 0.00% | 0.00 | 320 | 448 | 1.25 | -0.08 | 0.05 | -0.12 | 7/22/2026 | 7/22/2026 2:59:38 PM EST |
| 26.50 | 0.10 | 0.20 | 0.15 | 0.18 | +0.01 | +5.89% | 0.01 | 69 | 151 | 1.25 | -0.12 | 0.07 | -0.15 | 7/22/2026 | 7/22/2026 2:59:38 PM EST |
| 27.00 | 0.20 | 0.30 | 0.25 | 0.27 | +0.07 | +35.00% | 0.01 | 114 | 431 | 1.31 | -0.16 | 0.08 | -0.19 | 7/22/2026 | 7/22/2026 2:59:38 PM EST |
| 27.50 | 0.30 | 0.45 | 0.38 | 0.40 | +0.05 | +14.29% | 0.01 | 100 | 349 | 1.30 | -0.21 | 0.10 | -0.22 | 7/22/2026 | 7/22/2026 2:59:38 PM EST |
| 28.00 | 0.45 | 0.55 | 0.50 | 0.50 | 0.00 | 0.00% | 0.02 | 94 | 516 | 1.29 | -0.26 | 0.11 | -0.24 | 7/22/2026 | 7/22/2026 2:59:38 PM EST |
| 28.50 | 0.20 | 0.80 | 0.50 | 0.69 | +0.08 | +13.12% | 0.02 | 77 | 410 | 1.31 | -0.32 | 0.12 | -0.27 | 7/22/2026 | 7/22/2026 2:59:38 PM EST |
| 29.00 | 0.65 | 1.00 | 0.83 | 1.06 | +0.26 | +32.50% | 0.03 | 606 | 915 | 1.28 | -0.39 | 0.13 | -0.28 | 7/22/2026 | 7/22/2026 2:59:38 PM EST |
| 29.50 | 1.00 | 1.20 | 1.10 | 1.17 | +0.12 | +11.43% | 0.04 | 363 | 1,037 | 1.28 | -0.46 | 0.14 | -0.29 | 7/22/2026 | 7/22/2026 2:59:38 PM EST |
| 30.00 | 1.25 | 1.80 | 1.53 | 1.50 | +0.26 | +20.97% | 0.05 | 478 | 794 | 1.32 | -0.53 | 0.14 | -0.29 | 7/22/2026 | 7/22/2026 2:59:38 PM EST |
| 30.50 | 0.20 | 3.60 | 1.90 | 1.70 | +0.15 | +9.68% | 0.06 | 15 | 238 | 1.34 | -0.59 | 0.14 | -0.28 | 7/22/2026 | 7/22/2026 2:59:38 PM EST |
| 31.00 | 2.00 | 2.55 | 2.28 | 2.26 | +0.24 | +11.89% | 0.07 | 19 | 156 | 1.40 | -0.66 | 0.13 | -0.26 | 7/22/2026 | 7/22/2026 2:59:38 PM EST |
| 31.50 | 2.05 | 2.90 | 2.48 | 3.16 | +0.94 | +42.35% | 0.08 | 3 | 34 | 1.39 | -0.72 | 0.12 | -0.24 | 7/22/2026 | 7/22/2026 2:59:38 PM EST |
| 32.00 | 1.60 | 4.00 | 2.80 | 2.54 | 0.00 | 0.00% | 0.09 | 0 | 28 | 1.37 | -0.77 | 0.11 | -0.21 | 7/21/2026 | 7/22/2026 2:59:38 PM EST |
| 32.50 | 2.95 | 5.20 | 4.08 | 2.92 | 0.00 | 0.00% | 0.13 | 0 | 3 | 1.58 | -0.82 | 0.09 | -0.19 | 7/21/2026 | 7/22/2026 2:59:38 PM EST |
| 33.00 | 3.30 | 4.80 | 4.05 | 3.50 | +0.06 | +1.75% | 0.12 | 151 | 121 | 1.56 | -0.86 | 0.08 | -0.16 | 7/22/2026 | 7/22/2026 2:59:38 PM EST |
| 33.50 | 3.10 | 5.00 | 4.05 | 3.83 | 0.00 | 0.00% | 0.12 | 0 | 1 | 1.86 | -0.89 | 0.07 | -0.13 | 7/21/2026 | 7/22/2026 2:59:38 PM EST |
| 34.00 | 3.70 | 5.90 | 4.80 | 4.49 | 0.00 | 0.00% | 0.14 | 0 | 3 | 2.15 | -0.92 | 0.05 | -0.10 | 7/21/2026 | 7/22/2026 2:59:38 PM EST |
| 34.50 | 4.20 | 6.40 | 5.30 | 4.32 | 0.00 | 0.00% | 0.15 | 0 | 3 | 1.94 | -0.94 | 0.04 | -0.07 | 7/20/2026 | 7/22/2026 2:59:38 PM EST |
| 35.00 | 5.00 | 5.90 | 5.45 | 4.66 | 0.00 | 0.00% | 0.16 | 0 | 15 | 2.06 | -0.96 | 0.03 | -0.05 | 7/15/2026 | 7/22/2026 2:59:38 PM EST |
| 35.50 | 5.20 | 6.50 | 5.85 | 5.90 | 0.00 | 0.00% | 0.16 | 0 | 1 | 2.18 | -0.97 | 0.03 | -0.03 | 7/8/2026 | 7/22/2026 2:59:38 PM EST |
| 36.00 | 6.00 | 7.00 | 6.50 | 5.10 | 0.00 | 0.00% | 0.18 | 0 | 6 | 2.08 | -0.98 | 0.02 | -0.02 | 7/17/2026 | 7/22/2026 2:59:38 PM EST |
| 36.50 | 5.60 | 9.00 | 7.30 | 6.72 | % | 0.20 | 3 | 0 | 2.18 | -0.98 | 0.01 | -0.02 | 7/22/2026 | 7/22/2026 2:59:38 PM EST | |
| 37.00 | 6.20 | 9.00 | 7.60 | 7.44 | -0.11 | -1.46% | 0.21 | 6 | 5 | 2.28 | -0.99 | 0.01 | -0.01 | 7/22/2026 | 7/22/2026 2:59:38 PM EST |
| 37.50 | 6.20 | 10.00 | 8.10 | 7.85 | % | 0.22 | 3 | 0 | 2.61 | -0.99 | 0.01 | -0.01 | 7/22/2026 | 7/22/2026 2:59:38 PM EST | |
| 38.00 | 8.10 | 10.00 | 9.05 | 8.25 | 0.00 | 0.00% | 0.24 | 0 | 4 | 2.70 | -0.99 | 0.01 | 0.00 | 7/21/2026 | 7/22/2026 2:59:38 PM EST |
| 38.50 | 7.60 | 11.00 | 9.30 | 8.76 | % | 0.24 | 5 | 0 | 2.57 | -1.00 | 0.00 | 0.00 | 7/22/2026 | 7/22/2026 2:59:38 PM EST | |
| 39.00 | 7.90 | 11.20 | 9.55 | 9.44 | +0.81 | +9.39% | 0.24 | 3 | 0 | 2.90 | -1.00 | 0.00 | 0.00 | 7/22/2026 | 7/22/2026 2:59:38 PM EST |
| 40.00 | 9.30 | 12.50 | 10.90 | 10.44 | +1.55 | +17.44% | 0.27 | 2 | 0 | 2.83 | -1.00 | 0.00 | 0.00 | 7/22/2026 | 7/22/2026 2:59:38 PM EST |
| 41.00 | 9.60 | 13.50 | 11.55 | 11.40 | +0.55 | +5.07% | 0.28 | 2 | 0 | 2.69 | -1.00 | 0.00 | 0.00 | 7/22/2026 | 7/22/2026 2:59:38 PM EST |
| 42.00 | 12.20 | 12.80 | 12.50 | 12.25 | 0.00 | 0.00% | 0.30 | 0 | 1 | 3.17 | -1.00 | 0.00 | 0.00 | 7/21/2026 | 7/22/2026 2:59:38 PM EST |
| 45.00 | 14.30 | 15.80 | 15.05 | 15.10 | 0.00 | 0.00% | 0.33 | 0 | 1 | 4.14 | -1.00 | 0.00 | 0.00 | 7/21/2026 | 7/22/2026 2:59:38 PM EST |