Options Chain for TRACTOR SUPPLY CO COM (TSCO) - $35.40 as of 8/12/2026 7:18:57 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 | 19.80 | 21.90 | 20.85 | % | 1.39 | 0 | 0 | 3.90 | 1.00 | 0.00 | 0.00 | 8/12/2026 4:00:06 PM EST | |||
| 17.50 | 17.00 | 20.90 | 18.95 | % | 1.08 | 0 | 0 | 5.18 | 1.00 | 0.00 | 0.00 | 8/12/2026 4:00:06 PM EST | |||
| 20.00 | 15.00 | 16.80 | 15.90 | % | 0.80 | 0 | 0 | 2.62 | 1.00 | 0.00 | 0.00 | 8/12/2026 4:00:06 PM EST | |||
| 21.00 | 13.50 | 15.80 | 14.65 | 10.52 | 0.00 | 0.00% | 0.70 | 0 | 1 | 2.43 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/12/2026 4:00:06 PM EST |
| 22.00 | 12.50 | 16.50 | 14.50 | 12.12 | 0.00 | 0.00% | 0.66 | 0 | 1 | 3.99 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/12/2026 4:00:06 PM EST |
| 22.50 | 12.00 | 16.00 | 14.00 | % | 0.62 | 0 | 0 | 3.86 | 1.00 | 0.00 | 0.00 | 8/12/2026 4:00:06 PM EST | |||
| 23.00 | 11.50 | 13.80 | 12.65 | % | 0.55 | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 8/12/2026 4:00:06 PM EST | |||
| 24.00 | 10.50 | 12.80 | 11.65 | % | 0.49 | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 8/12/2026 4:00:06 PM EST | |||
| 25.00 | 9.60 | 12.60 | 11.10 | 11.60 | +2.35 | +25.41% | 0.44 | 3 | 25 | 2.58 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/12/2026 4:00:06 PM EST |
| 25.50 | 9.00 | 11.50 | 10.25 | % | 0.40 | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 8/12/2026 4:00:06 PM EST | |||
| 26.00 | 8.80 | 10.80 | 9.80 | % | 0.38 | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 8/12/2026 4:00:06 PM EST | |||
| 26.50 | 8.00 | 10.40 | 9.20 | % | 0.35 | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 8/12/2026 4:00:06 PM EST | |||
| 27.00 | 7.50 | 9.90 | 8.70 | % | 0.32 | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 8/12/2026 4:00:06 PM EST | |||
| 27.50 | 7.00 | 9.40 | 8.20 | % | 0.30 | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 8/12/2026 4:00:06 PM EST | |||
| 28.00 | 6.50 | 8.80 | 7.65 | 2.40 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 8/12/2026 4:00:06 PM EST |
| 28.50 | 6.00 | 8.30 | 7.15 | 7.60 | 0.00 | 0.00% | 0.25 | 0 | 211 | 1.28 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/12/2026 4:00:06 PM EST |
| 29.00 | 5.50 | 8.50 | 7.00 | 5.49 | 0.00 | 0.00% | 0.24 | 0 | 12 | 1.77 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/12/2026 4:00:06 PM EST |
| 29.50 | 5.20 | 8.10 | 6.65 | 2.64 | 0.00 | 0.00% | 0.23 | 0 | 11 | 1.75 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/12/2026 4:00:06 PM EST |
| 30.00 | 6.20 | 6.70 | 6.45 | 6.45 | +1.05 | +19.45% | 0.21 | 16 | 755 | 0.97 | 0.99 | 0.01 | -0.01 | 8/12/2026 | 8/12/2026 4:00:06 PM EST |
| 30.50 | 4.40 | 6.30 | 5.35 | 5.90 | +0.88 | +17.53% | 0.18 | 3 | 515 | 1.00 | 0.99 | 0.01 | -0.01 | 8/12/2026 | 8/12/2026 4:00:06 PM EST |
| 31.00 | 5.10 | 5.80 | 5.45 | 5.40 | +0.40 | +8.00% | 0.18 | 24 | 725 | 0.94 | 0.98 | 0.01 | -0.01 | 8/12/2026 | 8/12/2026 4:00:06 PM EST |
| 31.50 | 4.30 | 6.10 | 5.20 | 4.20 | 0.00 | 0.00% | 0.17 | 0 | 90 | 1.41 | 0.97 | 0.02 | -0.01 | 8/11/2026 | 8/12/2026 4:00:06 PM EST |
| 32.00 | 3.20 | 4.80 | 4.00 | 3.65 | -0.63 | -14.72% | 0.12 | 8 | 404 | 0.80 | 0.96 | 0.03 | -0.02 | 8/12/2026 | 8/12/2026 4:00:06 PM EST |
| 32.50 | 3.20 | 4.30 | 3.75 | 3.43 | 0.00 | 0.00% | 0.12 | 0 | 473 | 0.74 | 0.94 | 0.04 | -0.02 | 8/11/2026 | 8/12/2026 4:00:06 PM EST |
| 33.00 | 3.30 | 3.80 | 3.55 | 3.65 | +0.70 | +23.73% | 0.11 | 2 | 599 | 0.67 | 0.91 | 0.06 | -0.03 | 8/12/2026 | 8/12/2026 4:00:06 PM EST |
| 33.50 | 2.80 | 3.20 | 3.00 | 2.95 | +0.31 | +11.75% | 0.09 | 297 | 546 | 0.60 | 0.87 | 0.07 | -0.03 | 8/12/2026 | 8/12/2026 4:00:06 PM EST |
| 34.00 | 2.25 | 2.85 | 2.55 | 2.48 | +0.38 | +18.10% | 0.07 | 8 | 538 | 0.57 | 0.82 | 0.09 | -0.04 | 8/12/2026 | 8/12/2026 4:00:06 PM EST |
| 34.50 | 1.85 | 2.40 | 2.13 | 2.00 | 0.00 | 0.00% | 0.06 | 0 | 96 | 0.52 | 0.77 | 0.11 | -0.05 | 8/11/2026 | 8/12/2026 4:00:06 PM EST |
| 35.00 | 1.55 | 1.90 | 1.73 | 1.85 | +0.94 | +103.30% | 0.05 | 117 | 2,421 | 0.44 | 0.71 | 0.12 | -0.05 | 8/12/2026 | 8/12/2026 4:00:06 PM EST |
| 35.50 | 1.35 | 1.65 | 1.50 | 1.47 | +0.67 | +83.75% | 0.04 | 20 | 142 | 0.43 | 0.65 | 0.14 | -0.06 | 8/12/2026 | 8/12/2026 4:00:06 PM EST |
| 36.00 | 1.10 | 1.25 | 1.18 | 1.19 | +0.66 | +124.53% | 0.03 | 350 | 104 | 0.42 | 0.58 | 0.15 | -0.06 | 8/12/2026 | 8/12/2026 4:00:06 PM EST |
| 36.50 | 0.85 | 1.00 | 0.93 | 0.87 | +0.37 | +74.00% | 0.03 | 183 | 110 | 0.42 | 0.50 | 0.16 | -0.06 | 8/12/2026 | 8/12/2026 4:00:06 PM EST |
| 37.00 | 0.70 | 0.75 | 0.73 | 0.70 | +0.45 | +180.00% | 0.02 | 7,092 | 1,342 | 0.43 | 0.42 | 0.16 | -0.06 | 8/12/2026 | 8/12/2026 4:00:06 PM EST |
| 38.00 | 0.30 | 0.40 | 0.35 | 0.35 | +0.21 | +150.00% | 0.01 | 1,314 | 75 | 0.40 | 0.26 | 0.14 | -0.04 | 8/12/2026 | 8/12/2026 4:00:06 PM EST |
| 39.00 | 0.00 | 0.25 | 0.13 | 0.20 | +0.10 | +100.00% | 0.00 | 14 | 55 | 0.45 | 0.15 | 0.10 | -0.03 | 8/12/2026 | 8/12/2026 4:00:06 PM EST |
| 40.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 2 | 263 | 0.43 | 0.07 | 0.06 | -0.02 | 8/12/2026 | 8/12/2026 4:00:06 PM EST |
| 41.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.65 | 0.03 | 0.03 | -0.01 | 8/11/2026 | 8/12/2026 4:00:06 PM EST |
| 42.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 0.96 | 0.01 | 0.01 | 0.00 | 8/12/2026 4:00:06 PM EST | |||
| 43.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 0.95 | 0.00 | 0.01 | 0.00 | 8/12/2026 4:00:06 PM EST | |||
| 45.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.71 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/12/2026 4:00:06 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 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 2.90 | 0.00 | 0.00 | 0.00 | 8/12/2026 4:00:06 PM EST | |||
| 17.50 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 2.44 | 0.00 | 0.00 | 0.00 | 8/12/2026 4:00:06 PM EST | |||
| 20.00 | 0.00 | 2.15 | 1.08 | 0.04 | 0.00 | 0.00% | 0.05 | 0 | 7 | 4.62 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 8/12/2026 4:00:06 PM EST |
| 21.00 | 0.00 | 1.35 | 0.68 | % | 0.03 | 0 | 0 | 3.62 | 0.00 | 0.00 | 0.00 | 8/12/2026 4:00:06 PM EST | |||
| 22.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.27 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/12/2026 4:00:06 PM EST |
| 22.50 | 0.00 | 0.25 | 0.13 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 82 | 2.02 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 8/12/2026 4:00:06 PM EST |
| 23.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 8/12/2026 4:00:06 PM EST | |||
| 24.00 | 0.00 | 0.55 | 0.28 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.20 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 8/12/2026 4:00:06 PM EST |
| 25.00 | 0.00 | 0.15 | 0.08 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 363 | 1.48 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/12/2026 4:00:06 PM EST |
| 25.50 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 3.23 | 0.00 | 0.00 | 0.00 | 8/12/2026 4:00:06 PM EST | |||
| 26.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.04 | 0 | 3 | 3.12 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/12/2026 4:00:06 PM EST |
| 26.50 | 0.00 | 2.15 | 1.08 | 0.18 | 0.00 | 0.00% | 0.04 | 0 | 2 | 3.01 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 8/12/2026 4:00:06 PM EST |
| 27.00 | 0.00 | 0.20 | 0.10 | 0.01 | -0.04 | -80.00% | 0.00 | 1 | 26 | 1.30 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/12/2026 4:00:06 PM EST |
| 27.50 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 25 | 2.79 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/12/2026 4:00:06 PM EST |
| 28.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2,156 | 1.24 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/12/2026 4:00:06 PM EST |
| 28.50 | 0.00 | 2.15 | 1.08 | 0.03 | -0.02 | -40.00% | 0.04 | 1 | 83 | 2.58 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/12/2026 4:00:06 PM EST |
| 29.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 223 | 1.36 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/12/2026 4:00:06 PM EST |
| 29.50 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 685 | 2.37 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/12/2026 4:00:06 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.02 | +66.67% | 0.00 | 3 | 3,014 | 0.69 | -0.01 | 0.01 | -0.01 | 8/12/2026 | 8/12/2026 4:00:06 PM EST |
| 30.50 | 0.00 | 0.20 | 0.10 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 88 | 0.87 | -0.01 | 0.01 | -0.01 | 8/6/2026 | 8/12/2026 4:00:06 PM EST |
| 31.00 | 0.00 | 0.25 | 0.13 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 43 | 0.86 | -0.02 | 0.01 | -0.01 | 8/11/2026 | 8/12/2026 4:00:06 PM EST |
| 31.50 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.79 | -0.03 | 0.02 | -0.01 | 8/11/2026 | 8/12/2026 4:00:06 PM EST |
| 32.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 106 | 0.78 | -0.04 | 0.03 | -0.02 | 8/12/2026 | 8/12/2026 4:00:06 PM EST |
| 32.50 | 0.00 | 0.40 | 0.20 | 0.08 | 0.00 | 0.00% | 0.01 | 1 | 266 | 0.79 | -0.06 | 0.04 | -0.02 | 8/12/2026 | 8/12/2026 4:00:06 PM EST |
| 33.00 | 0.00 | 0.60 | 0.30 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 298 | 0.84 | -0.09 | 0.06 | -0.03 | 8/11/2026 | 8/12/2026 4:00:06 PM EST |
| 33.50 | 0.00 | 0.55 | 0.28 | 0.18 | 0.00 | 0.00% | 0.01 | 2 | 100 | 0.74 | -0.13 | 0.07 | -0.03 | 8/12/2026 | 8/12/2026 4:00:06 PM EST |
| 34.00 | 0.00 | 0.25 | 0.13 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 68 | 0.48 | -0.18 | 0.09 | -0.04 | 8/11/2026 | 8/12/2026 4:00:06 PM EST |
| 34.50 | 0.15 | 0.30 | 0.23 | 0.20 | -0.28 | -58.34% | 0.01 | 37 | 25 | 0.39 | -0.23 | 0.11 | -0.05 | 8/12/2026 | 8/12/2026 4:00:06 PM EST |
| 35.00 | 0.20 | 0.40 | 0.30 | 0.30 | -0.34 | -53.13% | 0.01 | 30 | 40 | 0.36 | -0.29 | 0.12 | -0.05 | 8/12/2026 | 8/12/2026 4:00:06 PM EST |
| 35.50 | 0.40 | 0.55 | 0.48 | 0.40 | -0.30 | -42.86% | 0.01 | 2,780 | 1 | 0.38 | -0.35 | 0.14 | -0.06 | 8/12/2026 | 8/12/2026 4:00:06 PM EST |
| 36.00 | 0.55 | 1.15 | 0.85 | 0.70 | -0.40 | -36.37% | 0.02 | 103 | 23 | 0.46 | -0.42 | 0.15 | -0.06 | 8/12/2026 | 8/12/2026 4:00:06 PM EST |
| 36.50 | 0.80 | 1.40 | 1.10 | % | 0.03 | 0 | 0 | 0.46 | -0.50 | 0.16 | -0.06 | 8/12/2026 4:00:06 PM EST | |||
| 37.00 | 1.05 | 1.30 | 1.18 | 2.00 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.37 | -0.58 | 0.16 | -0.06 | 8/11/2026 | 8/12/2026 4:00:06 PM EST |
| 38.00 | 1.65 | 2.65 | 2.15 | 5.25 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.49 | -0.74 | 0.14 | -0.04 | 8/4/2026 | 8/12/2026 4:00:06 PM EST |
| 39.00 | 2.45 | 3.90 | 3.18 | % | 0.08 | 0 | 0 | 1.03 | -0.85 | 0.10 | -0.03 | 8/12/2026 4:00:06 PM EST | |||
| 40.00 | 2.50 | 4.80 | 3.65 | 4.42 | % | 0.09 | 1 | 0 | 1.12 | -0.93 | 0.06 | -0.02 | 8/12/2026 | 8/12/2026 4:00:06 PM EST | |
| 41.00 | 3.60 | 5.60 | 4.60 | 8.74 | 0.00 | 0.00% | 0.11 | 0 | 0 | 1.14 | -0.97 | 0.03 | -0.01 | 7/28/2026 | 8/12/2026 4:00:06 PM EST |
| 42.00 | 4.60 | 7.50 | 6.05 | % | 0.14 | 0 | 0 | 1.70 | -0.99 | 0.01 | 0.00 | 8/12/2026 4:00:06 PM EST | |||
| 43.00 | 6.30 | 8.00 | 7.15 | % | 0.17 | 0 | 0 | 1.57 | -1.00 | 0.01 | 0.00 | 8/12/2026 4:00:06 PM EST | |||
| 45.00 | 8.20 | 10.00 | 9.10 | % | 0.20 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 8/12/2026 4:00:06 PM EST |