Options Chain for TRACTOR SUPPLY CO COM (TSCO) - $30.12 as of 7/10/2026 3:32:48 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 | 8.50 | 12.50 | 10.50 | % | 0.53 | 0 | 0 | 1.66 | 0.98 | 0.01 | 0.00 | 7/10/2026 4:00:04 PM EST | |||
| 21.00 | 7.50 | 11.50 | 9.50 | % | 0.45 | 0 | 0 | 1.53 | 0.97 | 0.01 | 0.00 | 7/10/2026 4:00:04 PM EST | |||
| 22.00 | 6.70 | 10.60 | 8.65 | % | 0.39 | 0 | 0 | 1.44 | 0.95 | 0.02 | -0.01 | 7/10/2026 4:00:04 PM EST | |||
| 23.00 | 5.60 | 9.70 | 7.65 | % | 0.33 | 0 | 0 | 1.35 | 0.93 | 0.02 | -0.01 | 7/10/2026 4:00:04 PM EST | |||
| 24.00 | 4.70 | 8.80 | 6.75 | % | 0.28 | 0 | 0 | 1.27 | 0.91 | 0.03 | -0.01 | 7/10/2026 4:00:04 PM EST | |||
| 25.00 | 4.40 | 7.90 | 6.15 | % | 0.25 | 0 | 0 | 1.18 | 0.87 | 0.04 | -0.01 | 7/10/2026 4:00:04 PM EST | |||
| 26.00 | 3.00 | 7.10 | 5.05 | % | 0.19 | 0 | 0 | 1.12 | 0.82 | 0.04 | -0.02 | 7/10/2026 4:00:04 PM EST | |||
| 27.00 | 2.30 | 6.30 | 4.30 | % | 0.16 | 0 | 0 | 1.05 | 0.77 | 0.05 | -0.02 | 7/10/2026 4:00:04 PM EST | |||
| 28.00 | 3.40 | 3.80 | 3.60 | % | 0.13 | 0 | 0 | 0.48 | 0.71 | 0.06 | -0.02 | 7/10/2026 4:00:04 PM EST | |||
| 29.00 | 2.80 | 3.20 | 3.00 | % | 0.10 | 0 | 0 | 0.49 | 0.64 | 0.07 | -0.02 | 7/10/2026 4:00:04 PM EST | |||
| 30.00 | 2.20 | 2.55 | 2.38 | % | 0.08 | 0 | 0 | 0.47 | 0.57 | 0.07 | -0.02 | 7/10/2026 4:00:04 PM EST | |||
| 31.00 | 1.75 | 2.15 | 1.95 | 1.85 | % | 0.06 | 1 | 0 | 0.48 | 0.50 | 0.07 | -0.02 | 7/10/2026 | 7/10/2026 4:00:04 PM EST | |
| 32.00 | 1.30 | 1.75 | 1.53 | % | 0.05 | 0 | 0 | 0.47 | 0.43 | 0.07 | -0.02 | 7/10/2026 4:00:04 PM EST | |||
| 33.00 | 0.95 | 1.40 | 1.18 | % | 0.04 | 0 | 0 | 0.97 | 0.37 | 0.07 | -0.02 | 7/10/2026 4:00:04 PM EST | |||
| 34.00 | 0.75 | 1.15 | 0.95 | % | 0.03 | 0 | 0 | 0.98 | 0.31 | 0.06 | -0.02 | 7/10/2026 4:00:04 PM EST | |||
| 35.00 | 0.55 | 0.90 | 0.73 | % | 0.02 | 0 | 0 | 0.41 | 0.25 | 0.06 | -0.02 | 7/10/2026 4:00:04 PM EST | |||
| 36.00 | 0.40 | 0.75 | 0.58 | % | 0.02 | 0 | 0 | 0.80 | 0.20 | 0.05 | -0.02 | 7/10/2026 4:00:04 PM EST | |||
| 37.00 | 0.10 | 0.55 | 0.33 | % | 0.01 | 0 | 0 | 0.43 | 0.16 | 0.04 | -0.01 | 7/10/2026 4:00:04 PM EST | |||
| 38.00 | 0.00 | 2.40 | 1.20 | % | 0.03 | 0 | 0 | 1.08 | 0.13 | 0.04 | -0.01 | 7/10/2026 4:00:04 PM EST | |||
| 39.00 | 0.00 | 2.35 | 1.18 | % | 0.03 | 0 | 0 | 1.12 | 0.10 | 0.03 | -0.01 | 7/10/2026 4:00:04 PM EST | |||
| 40.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.80 | 0.07 | 0.03 | -0.01 | 7/10/2026 4:00:04 PM EST | |||
| 45.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.72 | 0.02 | 0.01 | 0.00 | 7/10/2026 4:00:04 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 | 1.15 | 0.58 | % | 0.03 | 0 | 0 | 1.29 | -0.02 | 0.01 | 0.00 | 7/10/2026 4:00:04 PM EST | |||
| 21.00 | 0.00 | 1.20 | 0.60 | % | 0.03 | 0 | 0 | 1.20 | -0.03 | 0.01 | 0.00 | 7/10/2026 4:00:04 PM EST | |||
| 22.00 | 0.00 | 1.00 | 0.50 | % | 0.02 | 0 | 0 | 1.02 | -0.05 | 0.02 | -0.01 | 7/10/2026 4:00:04 PM EST | |||
| 23.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 0.90 | -0.07 | 0.02 | -0.01 | 7/10/2026 4:00:04 PM EST | |||
| 24.00 | 0.05 | 2.40 | 1.23 | % | 0.05 | 0 | 0 | 1.28 | -0.09 | 0.03 | -0.01 | 7/10/2026 4:00:04 PM EST | |||
| 25.00 | 0.35 | 0.65 | 0.50 | % | 0.02 | 0 | 0 | 1.00 | -0.13 | 0.04 | -0.01 | 7/10/2026 4:00:04 PM EST | |||
| 26.00 | 0.50 | 0.85 | 0.68 | % | 0.03 | 0 | 0 | 1.14 | -0.18 | 0.04 | -0.02 | 7/10/2026 4:00:04 PM EST | |||
| 27.00 | 0.75 | 1.10 | 0.93 | % | 0.03 | 0 | 0 | 0.55 | -0.23 | 0.05 | -0.02 | 7/10/2026 4:00:04 PM EST | |||
| 28.00 | 1.00 | 1.40 | 1.20 | 1.15 | % | 0.04 | 2 | 0 | 0.50 | -0.29 | 0.06 | -0.02 | 7/10/2026 | 7/10/2026 4:00:04 PM EST | |
| 29.00 | 1.35 | 1.75 | 1.55 | 1.63 | % | 0.05 | 1 | 0 | 0.52 | -0.36 | 0.07 | -0.02 | 7/10/2026 | 7/10/2026 4:00:04 PM EST | |
| 30.00 | 1.85 | 2.15 | 2.00 | % | 0.07 | 0 | 0 | 0.52 | -0.42 | 0.07 | -0.02 | 7/10/2026 4:00:04 PM EST | |||
| 31.00 | 2.30 | 2.75 | 2.53 | % | 0.08 | 0 | 0 | 0.52 | -0.50 | 0.07 | -0.02 | 7/10/2026 4:00:04 PM EST | |||
| 32.00 | 2.95 | 3.30 | 3.13 | % | 0.10 | 0 | 0 | 0.52 | -0.57 | 0.07 | -0.02 | 7/10/2026 4:00:04 PM EST | |||
| 33.00 | 3.60 | 4.10 | 3.85 | % | 0.12 | 0 | 0 | 0.74 | -0.63 | 0.07 | -0.02 | 7/10/2026 4:00:04 PM EST | |||
| 34.00 | 2.90 | 6.60 | 4.75 | % | 0.14 | 0 | 0 | 1.00 | -0.69 | 0.06 | -0.02 | 7/10/2026 4:00:04 PM EST | |||
| 35.00 | 4.90 | 7.30 | 6.10 | % | 0.17 | 0 | 0 | 0.72 | -0.75 | 0.06 | -0.02 | 7/10/2026 4:00:04 PM EST | |||
| 36.00 | 4.20 | 8.20 | 6.20 | % | 0.17 | 0 | 0 | 1.04 | -0.80 | 0.05 | -0.02 | 7/10/2026 4:00:04 PM EST | |||
| 37.00 | 5.30 | 9.10 | 7.20 | % | 0.19 | 0 | 0 | 1.08 | -0.84 | 0.04 | -0.01 | 7/10/2026 4:00:04 PM EST | |||
| 38.00 | 5.90 | 10.00 | 7.95 | % | 0.21 | 0 | 0 | 1.11 | -0.87 | 0.04 | -0.01 | 7/10/2026 4:00:04 PM EST | |||
| 39.00 | 7.50 | 10.90 | 9.20 | % | 0.24 | 0 | 0 | 1.15 | -0.90 | 0.03 | -0.01 | 7/10/2026 4:00:04 PM EST | |||
| 40.00 | 7.80 | 11.90 | 9.85 | % | 0.25 | 0 | 0 | 1.20 | -0.93 | 0.03 | -0.01 | 7/10/2026 4:00:04 PM EST | |||
| 45.00 | 12.70 | 16.70 | 14.70 | % | 0.33 | 0 | 0 | 1.37 | -0.98 | 0.01 | 0.00 | 7/10/2026 4:00:04 PM EST |