Options Chain for TRACTOR SUPPLY CO COM (TSCO) - $30.21 as of 7/31/2026 3:52:42 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 | 8.70 | 12.60 | 10.65 | % | 0.53 | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 7/31/2026 3:59:55 PM EST | |||
| 21.00 | 7.70 | 11.60 | 9.65 | % | 0.46 | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 7/31/2026 3:59:55 PM EST | |||
| 22.00 | 6.70 | 10.60 | 8.65 | % | 0.39 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 7/31/2026 3:59:55 PM EST | |||
| 23.00 | 5.70 | 8.80 | 7.25 | % | 0.32 | 0 | 0 | 1.05 | 0.99 | 0.01 | 0.00 | 7/31/2026 3:59:55 PM EST | |||
| 24.00 | 4.90 | 8.50 | 6.70 | % | 0.28 | 0 | 0 | 1.20 | 0.96 | 0.02 | 0.00 | 7/31/2026 3:59:55 PM EST | |||
| 25.00 | 3.80 | 7.30 | 5.55 | % | 0.22 | 0 | 0 | 1.06 | 0.93 | 0.04 | 0.00 | 7/31/2026 3:59:55 PM EST | |||
| 26.00 | 3.40 | 6.10 | 4.75 | % | 0.18 | 0 | 0 | 0.85 | 0.88 | 0.05 | -0.01 | 7/31/2026 3:59:55 PM EST | |||
| 27.00 | 3.30 | 6.00 | 4.65 | % | 0.17 | 0 | 0 | 1.04 | 0.81 | 0.06 | -0.01 | 7/31/2026 3:59:55 PM EST | |||
| 28.00 | 2.25 | 3.50 | 2.88 | % | 0.10 | 0 | 0 | 0.47 | 0.76 | 0.07 | -0.01 | 7/31/2026 3:59:55 PM EST | |||
| 29.00 | 0.45 | 4.30 | 2.38 | % | 0.08 | 0 | 0 | 0.84 | 0.68 | 0.08 | -0.02 | 7/31/2026 3:59:55 PM EST | |||
| 30.00 | 1.20 | 2.20 | 1.70 | % | 0.06 | 0 | 0 | 0.37 | 0.57 | 0.10 | -0.02 | 7/31/2026 3:59:55 PM EST | |||
| 31.00 | 0.90 | 1.70 | 1.30 | % | 0.04 | 0 | 0 | 0.39 | 0.46 | 0.10 | -0.02 | 7/31/2026 3:59:55 PM EST | |||
| 32.00 | 0.60 | 1.15 | 0.88 | 0.84 | +0.04 | +5.00% | 0.03 | 10 | 1 | 0.37 | 0.37 | 0.10 | -0.01 | 7/31/2026 | 7/31/2026 3:59:55 PM EST |
| 33.00 | 0.10 | 0.95 | 0.53 | % | 0.02 | 0 | 0 | 0.34 | 0.28 | 0.08 | -0.01 | 7/31/2026 3:59:55 PM EST | |||
| 34.00 | 0.25 | 0.60 | 0.43 | % | 0.01 | 0 | 0 | 0.38 | 0.21 | 0.07 | -0.01 | 7/31/2026 3:59:55 PM EST | |||
| 35.00 | 0.15 | 0.55 | 0.35 | 0.23 | % | 0.01 | 1 | 0 | 0.40 | 0.16 | 0.06 | -0.01 | 7/31/2026 | 7/31/2026 3:59:55 PM EST | |
| 36.00 | 0.10 | 0.25 | 0.18 | % | 0.01 | 0 | 0 | 0.38 | 0.12 | 0.05 | -0.01 | 7/31/2026 3:59:55 PM EST | |||
| 37.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 0.60 | 0.09 | 0.04 | -0.01 | 7/31/2026 3:59:55 PM EST | |||
| 38.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 0.61 | 0.06 | 0.03 | -0.01 | 7/31/2026 3:59:55 PM EST | |||
| 39.00 | 0.00 | 1.30 | 0.65 | % | 0.02 | 0 | 0 | 0.90 | 0.04 | 0.02 | 0.00 | 7/31/2026 3:59:55 PM EST | |||
| 40.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 0.68 | 0.03 | 0.02 | 0.00 | 7/31/2026 3:59:55 PM EST | |||
| 41.00 | 0.00 | 1.40 | 0.70 | % | 0.02 | 0 | 0 | 1.03 | 0.02 | 0.01 | 0.00 | 7/31/2026 3:59:55 PM EST | |||
| 45.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 7/31/2026 3:59:55 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 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 7/31/2026 3:59:55 PM EST | |||
| 21.00 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 7/31/2026 3:59:55 PM EST | |||
| 22.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 7/31/2026 3:59:55 PM EST | |||
| 23.00 | 0.00 | 1.40 | 0.70 | % | 0.03 | 0 | 0 | 1.16 | -0.01 | 0.01 | 0.00 | 7/31/2026 3:59:55 PM EST | |||
| 24.00 | 0.00 | 0.25 | 0.13 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.57 | -0.04 | 0.02 | 0.00 | 7/30/2026 | 7/31/2026 3:59:55 PM EST |
| 25.00 | 0.10 | 0.35 | 0.23 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.46 | -0.07 | 0.04 | 0.00 | 7/30/2026 | 7/31/2026 3:59:55 PM EST |
| 26.00 | 0.00 | 0.50 | 0.25 | 1.23 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.54 | -0.12 | 0.05 | -0.01 | 7/30/2026 | 7/31/2026 3:59:55 PM EST |
| 27.00 | 0.10 | 0.65 | 0.38 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 23 | 0.37 | -0.19 | 0.06 | -0.01 | 7/30/2026 | 7/31/2026 3:59:55 PM EST |
| 28.00 | 0.00 | 2.70 | 1.35 | % | 0.05 | 0 | 0 | 0.99 | -0.24 | 0.07 | -0.01 | 7/31/2026 3:59:55 PM EST | |||
| 29.00 | 0.00 | 2.50 | 1.25 | % | 0.04 | 0 | 0 | 0.82 | -0.32 | 0.08 | -0.02 | 7/31/2026 3:59:55 PM EST | |||
| 30.00 | 0.45 | 2.00 | 1.23 | % | 0.04 | 0 | 0 | 0.34 | -0.43 | 0.10 | -0.02 | 7/31/2026 3:59:55 PM EST | |||
| 31.00 | 1.60 | 2.25 | 1.93 | % | 0.06 | 0 | 0 | 0.37 | -0.54 | 0.10 | -0.02 | 7/31/2026 3:59:55 PM EST | |||
| 32.00 | 2.15 | 2.90 | 2.53 | % | 0.08 | 0 | 0 | 0.35 | -0.63 | 0.10 | -0.01 | 7/31/2026 3:59:55 PM EST | |||
| 33.00 | 1.80 | 4.10 | 2.95 | % | 0.09 | 0 | 0 | 0.60 | -0.72 | 0.08 | -0.01 | 7/31/2026 3:59:55 PM EST | |||
| 34.00 | 2.65 | 5.20 | 3.93 | % | 0.12 | 0 | 0 | 0.69 | -0.79 | 0.07 | -0.01 | 7/31/2026 3:59:55 PM EST | |||
| 35.00 | 4.50 | 5.50 | 5.00 | % | 0.14 | 0 | 0 | 0.56 | -0.84 | 0.06 | -0.01 | 7/31/2026 3:59:55 PM EST | |||
| 36.00 | 5.30 | 6.40 | 5.85 | % | 0.16 | 0 | 0 | 0.59 | -0.88 | 0.05 | -0.01 | 7/31/2026 3:59:55 PM EST | |||
| 37.00 | 4.70 | 7.80 | 6.25 | % | 0.17 | 0 | 0 | 0.85 | -0.91 | 0.04 | -0.01 | 7/31/2026 3:59:55 PM EST | |||
| 38.00 | 7.20 | 8.80 | 8.00 | % | 0.21 | 0 | 0 | 0.91 | -0.94 | 0.03 | -0.01 | 7/31/2026 3:59:55 PM EST | |||
| 39.00 | 6.80 | 10.50 | 8.65 | % | 0.22 | 0 | 0 | 1.16 | -0.96 | 0.02 | 0.00 | 7/31/2026 3:59:55 PM EST | |||
| 40.00 | 7.90 | 11.50 | 9.70 | % | 0.24 | 0 | 0 | 1.21 | -0.97 | 0.02 | 0.00 | 7/31/2026 3:59:55 PM EST | |||
| 41.00 | 8.70 | 12.50 | 10.60 | % | 0.26 | 0 | 0 | 1.26 | -0.98 | 0.01 | 0.00 | 7/31/2026 3:59:55 PM EST | |||
| 45.00 | 12.50 | 16.50 | 14.50 | % | 0.32 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 7/31/2026 3:59:55 PM EST |