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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 13.70 | 17.60 | 15.65 | % | 1.04 | 0 | 0 | 2.34 | 1.00 | 0.00 | 0.00 | 7/31/2026 3:59:55 PM EST | |||
| 17.50 | 11.20 | 15.10 | 13.15 | % | 0.75 | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 7/31/2026 3:59:55 PM EST | |||
| 20.00 | 8.70 | 12.60 | 10.65 | 10.10 | 0.00 | 0.00% | 0.53 | 0 | 4 | 1.61 | 1.00 | 0.00 | 0.00 | 6/23/2026 | 7/31/2026 3:59:55 PM EST |
| 22.50 | 7.50 | 9.20 | 8.35 | 7.82 | 0.00 | 0.00% | 0.37 | 0 | 53 | 1.00 | 0.99 | 0.01 | 0.00 | 6/22/2026 | 7/31/2026 3:59:55 PM EST |
| 25.00 | 5.50 | 6.30 | 5.90 | 6.80 | 0.00 | 0.00% | 0.24 | 0 | 115 | 0.62 | 0.92 | 0.04 | -0.01 | 7/28/2026 | 7/31/2026 3:59:55 PM EST |
| 30.00 | 1.90 | 2.10 | 2.00 | 2.00 | +0.39 | +24.23% | 0.07 | 344 | 3,693 | 0.38 | 0.58 | 0.09 | -0.02 | 7/31/2026 | 7/31/2026 3:59:55 PM EST |
| 35.00 | 0.35 | 0.50 | 0.43 | 0.38 | +0.08 | +26.67% | 0.01 | 788 | 12,550 | 0.37 | 0.18 | 0.06 | -0.01 | 7/31/2026 | 7/31/2026 3:59:55 PM EST |
| 40.00 | 0.05 | 0.15 | 0.10 | 0.11 | +0.02 | +22.23% | 0.00 | 14 | 9,299 | 0.45 | 0.03 | 0.02 | 0.00 | 7/31/2026 | 7/31/2026 3:59:55 PM EST |
| 45.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,135 | 0.54 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 7/31/2026 3:59:55 PM EST |
| 50.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 260 | 0.69 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 7/31/2026 3:59:55 PM EST |
| 55.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 882 | 0.80 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 7/31/2026 3:59:55 PM EST |
| 60.00 | 0.00 | 0.30 | 0.15 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 175 | 1.08 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 7/31/2026 3:59:55 PM EST |
| 65.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 132 | 0.89 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/31/2026 3:59:55 PM EST |
| 70.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 112 | 1.39 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 7/31/2026 3:59:55 PM EST |
| 75.00 | 0.00 | 0.50 | 0.25 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1,607 | 1.47 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 7/31/2026 3:59:55 PM EST |
| 80.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 2 | 1.26 | 0.00 | 0.00 | 0.00 | 7/31/2026 3:59:55 PM EST | |||
| 85.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 6 | 1.47 | 0.00 | 0.00 | 0.00 | 7/31/2026 3:59:55 PM EST | |||
| 90.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 1.38 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 7/31/2026 3:59:55 PM EST | |||
| 17.50 | 0.00 | 0.30 | 0.15 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.07 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 7/31/2026 3:59:55 PM EST |
| 20.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 67 | 0.73 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 7/31/2026 3:59:55 PM EST |
| 22.50 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 452 | 0.60 | -0.01 | 0.01 | 0.00 | 7/29/2026 | 7/31/2026 3:59:55 PM EST |
| 25.00 | 0.15 | 0.35 | 0.25 | 0.25 | 0.00 | 0.00% | 0.01 | 1 | 2,025 | 0.45 | -0.08 | 0.04 | -0.01 | 7/31/2026 | 7/31/2026 3:59:55 PM EST |
| 30.00 | 1.30 | 1.45 | 1.38 | 1.48 | -0.17 | -10.31% | 0.05 | 1 | 3,576 | 0.37 | -0.42 | 0.09 | -0.02 | 7/31/2026 | 7/31/2026 3:59:55 PM EST |
| 35.00 | 4.60 | 5.10 | 4.85 | 3.92 | 0.00 | 0.00% | 0.14 | 0 | 642 | 0.39 | -0.82 | 0.06 | -0.01 | 7/27/2026 | 7/31/2026 3:59:55 PM EST |
| 40.00 | 9.20 | 10.10 | 9.65 | 8.36 | 0.00 | 0.00% | 0.24 | 0 | 1,739 | 0.74 | -0.97 | 0.02 | 0.00 | 7/27/2026 | 7/31/2026 3:59:55 PM EST |
| 45.00 | 13.80 | 16.50 | 15.15 | 15.10 | 0.00 | 0.00% | 0.34 | 0 | 123 | 1.34 | -1.00 | 0.00 | 0.00 | 6/16/2026 | 7/31/2026 3:59:55 PM EST |
| 50.00 | 17.50 | 21.50 | 19.50 | 19.10 | 0.00 | 0.00% | 0.39 | 0 | 17 | 1.53 | -1.00 | 0.00 | 0.00 | 5/29/2026 | 7/31/2026 3:59:55 PM EST |
| 55.00 | 22.60 | 26.50 | 24.55 | 26.88 | 0.00 | 0.00% | 0.45 | 0 | 50 | 1.68 | -1.00 | 0.00 | 0.00 | 7/9/2026 | 7/31/2026 3:59:55 PM EST |
| 60.00 | 27.50 | 31.50 | 29.50 | 29.15 | 0.00 | 0.00% | 0.49 | 0 | 18 | 1.83 | -1.00 | 0.00 | 0.00 | 5/29/2026 | 7/31/2026 3:59:55 PM EST |
| 65.00 | 32.50 | 36.40 | 34.45 | % | 0.53 | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 7/31/2026 3:59:55 PM EST | |||
| 70.00 | 38.00 | 41.40 | 39.70 | % | 0.57 | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 7/31/2026 3:59:55 PM EST | |||
| 75.00 | 42.50 | 46.40 | 44.45 | % | 0.59 | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 7/31/2026 3:59:55 PM EST | |||
| 80.00 | 47.90 | 51.40 | 49.65 | % | 0.62 | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 7/31/2026 3:59:55 PM EST | |||
| 85.00 | 53.00 | 56.40 | 54.70 | % | 0.64 | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 7/31/2026 3:59:55 PM EST | |||
| 90.00 | 57.40 | 61.40 | 59.40 | % | 0.66 | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 7/31/2026 3:59:55 PM EST |