Options Chain for TRACTOR SUPPLY CO COM (TSCO) - $34.74 as of 9/8/2026 6:51:12 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 14.90 | 17.30 | 16.10 | 15.45 | % | 0.81 | 1 | 0 | 7.66 | 1.00 | 0.00 | 0.00 | 9/8/2026 | 9/8/2026 3:59:57 PM EST | |
| 21.00 | 14.00 | 14.40 | 14.20 | 14.18 | % | 0.68 | 4 | 0 | 3.45 | 1.00 | 0.00 | 0.00 | 9/8/2026 | 9/8/2026 3:59:57 PM EST | |
| 22.00 | 13.00 | 15.30 | 14.15 | 13.70 | % | 0.64 | 3 | 0 | 6.72 | 1.00 | 0.00 | 0.00 | 9/8/2026 | 9/8/2026 3:59:57 PM EST | |
| 23.00 | 10.60 | 14.30 | 12.45 | 11.92 | 0.00 | 0.00% | 0.54 | 0 | 0 | 6.28 | 1.00 | 0.00 | 0.00 | 8/21/2026 | 9/8/2026 3:59:57 PM EST |
| 24.00 | 9.60 | 13.30 | 11.45 | % | 0.48 | 0 | 0 | 5.86 | 1.00 | 0.00 | 0.00 | 9/8/2026 3:59:57 PM EST | |||
| 25.00 | 9.00 | 12.10 | 10.55 | 10.15 | % | 0.42 | 3 | 0 | 5.20 | 1.00 | 0.00 | 0.00 | 9/8/2026 | 9/8/2026 3:59:57 PM EST | |
| 26.00 | 8.90 | 11.20 | 10.05 | 9.66 | % | 0.39 | 2 | 0 | 4.94 | 1.00 | 0.00 | 0.00 | 9/8/2026 | 9/8/2026 3:59:57 PM EST | |
| 27.00 | 6.70 | 9.60 | 8.15 | % | 0.30 | 0 | 0 | 3.86 | 1.00 | 0.00 | 0.00 | 9/8/2026 3:59:57 PM EST | |||
| 28.00 | 6.80 | 8.60 | 7.70 | 7.25 | -0.16 | -2.16% | 0.28 | 1 | 2 | 3.53 | 1.00 | 0.00 | 0.00 | 9/8/2026 | 9/8/2026 3:59:57 PM EST |
| 29.00 | 6.00 | 8.10 | 7.05 | 6.26 | -1.04 | -14.25% | 0.24 | 2 | 0 | 3.73 | 1.00 | 0.00 | 0.00 | 9/8/2026 | 9/8/2026 3:59:57 PM EST |
| 30.00 | 4.90 | 6.60 | 5.75 | 5.36 | +0.48 | +9.84% | 0.19 | 5 | 35 | 2.87 | 1.00 | 0.00 | 0.00 | 9/8/2026 | 9/8/2026 3:59:57 PM EST |
| 30.50 | 4.40 | 5.40 | 4.90 | 4.45 | 0.00 | 0.00% | 0.16 | 0 | 6 | 1.95 | 1.00 | 0.00 | 0.00 | 9/2/2026 | 9/8/2026 3:59:57 PM EST |
| 31.00 | 3.90 | 5.00 | 4.45 | 4.44 | +0.84 | +23.34% | 0.14 | 4 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 9/8/2026 | 9/8/2026 3:59:57 PM EST |
| 31.50 | 3.40 | 5.20 | 4.30 | 3.88 | % | 0.14 | 2 | 0 | 2.48 | 1.00 | 0.00 | 0.00 | 9/8/2026 | 9/8/2026 3:59:57 PM EST | |
| 32.00 | 2.95 | 3.70 | 3.33 | 3.60 | +0.67 | +22.87% | 0.10 | 17 | 113 | 1.32 | 1.00 | 0.03 | 0.00 | 9/8/2026 | 9/8/2026 3:59:57 PM EST |
| 32.50 | 1.20 | 4.70 | 2.95 | 2.96 | % | 0.09 | 2 | 0 | 2.58 | 0.97 | 0.07 | -0.01 | 9/8/2026 | 9/8/2026 3:59:57 PM EST | |
| 33.00 | 1.90 | 3.70 | 2.80 | 2.35 | 0.00 | 0.00% | 0.08 | 0 | 61 | 1.98 | 0.91 | 0.10 | -0.04 | 9/4/2026 | 9/8/2026 3:59:57 PM EST |
| 33.50 | 0.50 | 3.50 | 2.00 | 2.06 | 0.00 | 0.00% | 0.06 | 0 | 2 | 2.06 | 0.86 | 0.14 | -0.05 | 8/26/2026 | 9/8/2026 3:59:57 PM EST |
| 34.00 | 1.25 | 2.50 | 1.88 | 1.30 | -0.24 | -15.59% | 0.06 | 132 | 222 | 1.46 | 0.77 | 0.18 | -0.08 | 9/8/2026 | 9/8/2026 3:59:57 PM EST |
| 34.50 | 0.85 | 2.40 | 1.63 | 0.98 | +0.18 | +22.50% | 0.05 | 1 | 31 | 0.94 | 0.68 | 0.22 | -0.09 | 9/8/2026 | 9/8/2026 3:59:57 PM EST |
| 35.00 | 0.60 | 0.90 | 0.75 | 0.70 | -0.07 | -9.10% | 0.02 | 202 | 192 | 0.49 | 0.57 | 0.25 | -0.09 | 9/8/2026 | 9/8/2026 3:59:57 PM EST |
| 35.50 | 0.15 | 0.50 | 0.33 | 0.35 | -0.16 | -31.38% | 0.01 | 168 | 133 | 0.34 | 0.44 | 0.27 | -0.09 | 9/8/2026 | 9/8/2026 3:59:57 PM EST |
| 36.00 | 0.20 | 0.40 | 0.30 | 0.23 | +0.03 | +15.00% | 0.01 | 6,344 | 409 | 0.47 | 0.30 | 0.25 | -0.07 | 9/8/2026 | 9/8/2026 3:59:57 PM EST |
| 36.50 | 0.05 | 0.20 | 0.13 | 0.11 | -0.09 | -45.00% | 0.00 | 27 | 86 | 0.40 | 0.17 | 0.20 | -0.05 | 9/8/2026 | 9/8/2026 3:59:57 PM EST |
| 37.00 | 0.05 | 0.75 | 0.40 | 0.06 | -0.04 | -40.00% | 0.01 | 158 | 168 | 0.44 | 0.08 | 0.12 | -0.03 | 9/8/2026 | 9/8/2026 3:59:57 PM EST |
| 37.50 | 0.00 | 0.20 | 0.10 | 0.15 | +0.06 | +66.67% | 0.00 | 12 | 42 | 0.71 | 0.05 | 0.08 | -0.02 | 9/8/2026 | 9/8/2026 3:59:57 PM EST |
| 38.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 3 | 223 | 0.73 | 0.02 | 0.04 | -0.01 | 9/8/2026 | 9/8/2026 3:59:57 PM EST |
| 38.50 | 0.00 | 1.05 | 0.53 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 78 | 0.62 | 0.01 | 0.01 | 0.00 | 9/1/2026 | 9/8/2026 3:59:57 PM EST |
| 39.00 | 0.00 | 0.35 | 0.18 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 119 | 1.17 | 0.00 | 0.01 | 0.00 | 9/4/2026 | 9/8/2026 3:59:57 PM EST |
| 39.50 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.76 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/8/2026 3:59:57 PM EST |
| 40.00 | 0.00 | 0.75 | 0.38 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 113 | 1.79 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 9/8/2026 3:59:57 PM EST |
| 41.00 | 0.00 | 0.05 | 0.03 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.95 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 9/8/2026 3:59:57 PM EST |
| 42.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 9/8/2026 3:59:57 PM EST | |||
| 43.00 | 0.00 | 2.15 | 1.08 | 0.07 | 0.00 | 0.00% | 0.03 | 0 | 2 | 3.66 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/8/2026 3:59:57 PM EST |
| 44.00 | 0.00 | 1.80 | 0.90 | % | 0.02 | 0 | 0 | 3.53 | 0.00 | 0.00 | 0.00 | 9/8/2026 3:59:57 PM EST | |||
| 45.00 | 0.00 | 1.35 | 0.68 | % | 0.02 | 0 | 0 | 3.28 | 0.00 | 0.00 | 0.00 | 9/8/2026 3:59:57 PM EST | |||
| 46.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 4.19 | 0.00 | 0.00 | 0.00 | 9/8/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 4.03 | 0.00 | 0.00 | 0.00 | 9/8/2026 3:59:57 PM EST | |||
| 21.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 3.36 | 0.00 | 0.00 | 0.00 | 9/8/2026 3:59:57 PM EST | |||
| 22.00 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 6.81 | 0.00 | 0.00 | 0.00 | 9/8/2026 3:59:57 PM EST | |||
| 23.00 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 6.36 | 0.00 | 0.00 | 0.00 | 9/8/2026 3:59:57 PM EST | |||
| 24.00 | 0.00 | 1.75 | 0.88 | 0.26 | 0.00 | 0.00% | 0.04 | 0 | 4 | 5.42 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 9/8/2026 3:59:57 PM EST |
| 25.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 20 | 2.66 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 9/8/2026 3:59:57 PM EST |
| 26.00 | 0.00 | 0.75 | 0.38 | 1.23 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.33 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 9/8/2026 3:59:57 PM EST |
| 27.00 | 0.00 | 0.75 | 0.38 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 23 | 3.03 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 9/8/2026 3:59:57 PM EST |
| 28.00 | 0.00 | 0.75 | 0.38 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.74 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 9/8/2026 3:59:57 PM EST |
| 29.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.45 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 9/8/2026 3:59:57 PM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 7 | 2.17 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 9/8/2026 3:59:57 PM EST |
| 30.50 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 2.25 | 0.00 | 0.00 | 0.00 | 9/8/2026 3:59:57 PM EST | |||
| 31.00 | 0.00 | 0.25 | 0.13 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 21 | 1.26 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/8/2026 3:59:57 PM EST |
| 31.50 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 9/8/2026 3:59:57 PM EST | |||
| 32.00 | 0.00 | 0.55 | 0.28 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.39 | 0.00 | 0.03 | 0.00 | 8/25/2026 | 9/8/2026 3:59:57 PM EST |
| 32.50 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 36 | 1.46 | -0.03 | 0.07 | -0.01 | 9/3/2026 | 9/8/2026 3:59:57 PM EST |
| 33.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.02 | -28.58% | 0.00 | 5 | 199 | 0.49 | -0.09 | 0.10 | -0.04 | 9/8/2026 | 9/8/2026 3:59:57 PM EST |
| 33.50 | 0.00 | 0.20 | 0.10 | 0.09 | -0.01 | -10.00% | 0.00 | 2 | 172 | 0.62 | -0.14 | 0.14 | -0.05 | 9/8/2026 | 9/8/2026 3:59:57 PM EST |
| 34.00 | 0.05 | 0.30 | 0.18 | 0.15 | +0.01 | +7.15% | 0.01 | 86 | 222 | 0.46 | -0.23 | 0.18 | -0.08 | 9/8/2026 | 9/8/2026 3:59:57 PM EST |
| 34.50 | 0.15 | 0.35 | 0.25 | 0.29 | +0.03 | +11.54% | 0.01 | 18 | 135 | 0.42 | -0.32 | 0.22 | -0.09 | 9/8/2026 | 9/8/2026 3:59:57 PM EST |
| 35.00 | 0.30 | 0.65 | 0.48 | 0.50 | -0.05 | -9.10% | 0.01 | 1,725 | 411 | 0.46 | -0.43 | 0.25 | -0.09 | 9/8/2026 | 9/8/2026 3:59:57 PM EST |
| 35.50 | 0.45 | 1.40 | 0.93 | 0.49 | -0.16 | -24.62% | 0.03 | 11 | 6 | 0.60 | -0.56 | 0.27 | -0.09 | 9/8/2026 | 9/8/2026 3:59:57 PM EST |
| 36.00 | 0.00 | 2.35 | 1.18 | 1.15 | +0.20 | +21.06% | 0.03 | 8 | 113 | 1.61 | -0.70 | 0.25 | -0.07 | 9/8/2026 | 9/8/2026 3:59:57 PM EST |
| 36.50 | 0.75 | 2.75 | 1.75 | 1.30 | 0.00 | 0.00% | 0.05 | 0 | 52 | 1.57 | -0.83 | 0.20 | -0.05 | 8/25/2026 | 9/8/2026 3:59:57 PM EST |
| 37.00 | 1.20 | 3.40 | 2.30 | 2.00 | 0.00 | 0.00% | 0.06 | 0 | 24 | 1.84 | -0.92 | 0.12 | -0.03 | 9/4/2026 | 9/8/2026 3:59:57 PM EST |
| 37.50 | 1.70 | 3.70 | 2.70 | % | 0.07 | 0 | 0 | 1.81 | -0.95 | 0.08 | -0.02 | 9/8/2026 3:59:57 PM EST | |||
| 38.00 | 1.60 | 4.00 | 2.80 | % | 0.07 | 0 | 0 | 1.77 | -0.98 | 0.04 | -0.01 | 9/8/2026 3:59:57 PM EST | |||
| 38.50 | 1.40 | 4.50 | 2.95 | % | 0.08 | 0 | 0 | 1.89 | -0.99 | 0.01 | 0.00 | 9/8/2026 3:59:57 PM EST | |||
| 39.00 | 2.05 | 5.00 | 3.53 | 3.95 | % | 0.09 | 1 | 0 | 2.01 | -1.00 | 0.01 | 0.00 | 9/8/2026 | 9/8/2026 3:59:57 PM EST | |
| 39.50 | 2.70 | 5.50 | 4.10 | 4.36 | % | 0.10 | 1 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 9/8/2026 | 9/8/2026 3:59:57 PM EST | |
| 40.00 | 4.00 | 5.50 | 4.75 | % | 0.12 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 9/8/2026 3:59:57 PM EST | |||
| 41.00 | 5.00 | 7.00 | 6.00 | % | 0.15 | 0 | 0 | 2.43 | -1.00 | 0.00 | 0.00 | 9/8/2026 3:59:57 PM EST | |||
| 42.00 | 6.00 | 7.40 | 6.70 | % | 0.16 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 9/8/2026 3:59:57 PM EST | |||
| 43.00 | 5.90 | 9.00 | 7.45 | % | 0.17 | 0 | 0 | 2.80 | -1.00 | 0.00 | 0.00 | 9/8/2026 3:59:57 PM EST | |||
| 44.00 | 8.30 | 9.20 | 8.75 | % | 0.20 | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 9/8/2026 3:59:57 PM EST | |||
| 45.00 | 9.00 | 10.40 | 9.70 | % | 0.22 | 0 | 0 | 2.46 | -1.00 | 0.00 | 0.00 | 9/8/2026 3:59:57 PM EST | |||
| 46.00 | 10.40 | 12.80 | 11.60 | % | 0.25 | 0 | 0 | 4.06 | -1.00 | 0.00 | 0.00 | 9/8/2026 3:59:57 PM EST |