Options Chain for TRACTOR SUPPLY CO COM (TSCO) - $31.76 as of 7/5/2026 11:47:13 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 14.80 | 19.00 | 16.90 | % | 1.13 | 0 | 0 | 2.46 | 1.00 | 0.00 | 0.00 | 7/2/2026 3:59:57 PM EST | |||
| 17.50 | 12.20 | 16.50 | 14.35 | % | 0.82 | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 7/2/2026 3:59:57 PM EST | |||
| 20.00 | 11.00 | 13.70 | 12.35 | % | 0.62 | 0 | 0 | 1.61 | 0.99 | 0.00 | 0.00 | 7/2/2026 3:59:57 PM EST | |||
| 22.50 | 9.30 | 10.10 | 9.70 | % | 0.43 | 0 | 0 | 0.91 | 0.95 | 0.01 | -0.01 | 7/2/2026 3:59:57 PM EST | |||
| 25.00 | 7.00 | 7.90 | 7.45 | 6.50 | 0.00 | 0.00% | 0.30 | 0 | 2 | 0.60 | 0.90 | 0.03 | -0.01 | 6/26/2026 | 7/2/2026 3:59:57 PM EST |
| 30.00 | 3.10 | 3.70 | 3.40 | 3.40 | -0.23 | -6.34% | 0.11 | 135 | 323 | 0.51 | 0.66 | 0.06 | -0.02 | 7/2/2026 | 7/2/2026 3:59:57 PM EST |
| 35.00 | 0.80 | 1.25 | 1.03 | 1.02 | -0.17 | -14.29% | 0.03 | 566 | 1,176 | 0.45 | 0.34 | 0.06 | -0.02 | 7/2/2026 | 7/2/2026 3:59:57 PM EST |
| 40.00 | 0.15 | 0.35 | 0.25 | 0.31 | +0.01 | +3.34% | 0.01 | 8 | 91 | 0.45 | 0.14 | 0.04 | -0.01 | 7/2/2026 | 7/2/2026 3:59:57 PM EST |
| 45.00 | 0.00 | 0.10 | 0.05 | 0.07 | -0.03 | -30.00% | 0.00 | 2 | 1 | 0.51 | 0.05 | 0.02 | -0.01 | 7/2/2026 | 7/2/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 1.35 | 0.68 | % | 0.05 | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:57 PM EST | |||
| 17.50 | 0.00 | 1.15 | 0.58 | % | 0.03 | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:57 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.16 | -0.01 | 0.00 | 0.00 | 7/2/2026 3:59:57 PM EST | |||
| 22.50 | 0.05 | 0.20 | 0.13 | 0.13 | -0.17 | -56.67% | 0.01 | 15 | 58 | 0.57 | -0.05 | 0.01 | -0.01 | 7/2/2026 | 7/2/2026 3:59:57 PM EST |
| 25.00 | 0.20 | 1.10 | 0.65 | 0.30 | -0.05 | -14.29% | 0.03 | 40 | 105 | 0.66 | -0.10 | 0.03 | -0.01 | 7/2/2026 | 7/2/2026 3:59:57 PM EST |
| 30.00 | 1.20 | 1.75 | 1.48 | 1.30 | +0.10 | +8.34% | 0.05 | 48 | 1,008 | 0.51 | -0.34 | 0.06 | -0.02 | 7/2/2026 | 7/2/2026 3:59:57 PM EST |
| 35.00 | 2.90 | 5.00 | 3.95 | 3.90 | +0.15 | +4.00% | 0.11 | 1 | 12 | 0.66 | -0.66 | 0.06 | -0.02 | 7/2/2026 | 7/2/2026 3:59:57 PM EST |
| 40.00 | 7.10 | 8.80 | 7.95 | % | 0.20 | 0 | 0 | 0.64 | -0.86 | 0.04 | -0.01 | 7/2/2026 3:59:57 PM EST | |||
| 45.00 | 11.10 | 15.20 | 13.15 | % | 0.29 | 0 | 0 | 1.23 | -0.95 | 0.02 | -0.01 | 7/2/2026 3:59:57 PM EST |