Options Chain for TRACTOR SUPPLY CO COM (TSCO) - $35.83 as of 8/14/2026 8:47:02 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 | 13.70 | 17.90 | 15.80 | % | 0.79 | 0 | 0 | 2.12 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:57 PM EST | |||
| 24.00 | 9.70 | 13.90 | 11.80 | % | 0.49 | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:57 PM EST | |||
| 25.00 | 8.70 | 12.90 | 10.80 | 11.35 | 0.00 | 0.00% | 0.43 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 3:59:57 PM EST |
| 26.00 | 7.70 | 11.90 | 9.80 | % | 0.38 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:57 PM EST | |||
| 27.00 | 6.70 | 10.90 | 8.80 | 9.35 | 0.00 | 0.00% | 0.33 | 0 | 0 | 1.30 | 0.99 | 0.01 | 0.00 | 8/12/2026 | 8/14/2026 3:59:57 PM EST |
| 28.00 | 6.00 | 9.90 | 7.95 | % | 0.28 | 0 | 0 | 1.20 | 0.98 | 0.01 | 0.00 | 8/14/2026 3:59:57 PM EST | |||
| 29.00 | 5.00 | 8.20 | 6.60 | % | 0.23 | 0 | 0 | 0.90 | 0.96 | 0.02 | 0.00 | 8/14/2026 3:59:57 PM EST | |||
| 30.00 | 3.80 | 8.00 | 5.90 | 4.88 | 0.00 | 0.00% | 0.20 | 0 | 1 | 1.03 | 0.94 | 0.03 | -0.01 | 8/7/2026 | 8/14/2026 3:59:57 PM EST |
| 31.00 | 3.60 | 7.10 | 5.35 | 4.98 | 0.00 | 0.00% | 0.17 | 0 | 7 | 0.96 | 0.90 | 0.04 | -0.01 | 8/12/2026 | 8/14/2026 3:59:57 PM EST |
| 32.00 | 3.80 | 4.70 | 4.25 | 4.72 | 0.00 | 0.00% | 0.13 | 0 | 6 | 0.51 | 0.85 | 0.06 | -0.01 | 8/13/2026 | 8/14/2026 3:59:57 PM EST |
| 33.00 | 3.00 | 3.70 | 3.35 | 3.77 | -0.37 | -8.94% | 0.10 | 1 | 5 | 0.31 | 0.79 | 0.07 | -0.01 | 8/14/2026 | 8/14/2026 3:59:57 PM EST |
| 34.00 | 1.25 | 4.70 | 2.98 | 1.93 | 0.00 | 0.00% | 0.09 | 0 | 68 | 0.79 | 0.71 | 0.09 | -0.02 | 8/7/2026 | 8/14/2026 3:59:57 PM EST |
| 35.00 | 1.85 | 3.10 | 2.48 | 2.01 | -0.02 | -0.99% | 0.07 | 1 | 7 | 0.42 | 0.61 | 0.10 | -0.02 | 8/14/2026 | 8/14/2026 3:59:57 PM EST |
| 36.00 | 1.35 | 1.80 | 1.58 | 1.44 | -0.21 | -12.73% | 0.04 | 29 | 15 | 0.33 | 0.51 | 0.10 | -0.02 | 8/14/2026 | 8/14/2026 3:59:57 PM EST |
| 37.00 | 0.30 | 2.00 | 1.15 | 1.27 | +0.23 | +22.12% | 0.03 | 1 | 23 | 0.33 | 0.41 | 0.10 | -0.02 | 8/14/2026 | 8/14/2026 3:59:57 PM EST |
| 38.00 | 0.65 | 0.90 | 0.78 | 1.07 | 0.00 | 0.00% | 0.02 | 0 | 151 | 0.32 | 0.33 | 0.09 | -0.02 | 8/13/2026 | 8/14/2026 3:59:57 PM EST |
| 39.00 | 0.00 | 1.25 | 0.63 | 0.65 | +0.23 | +54.77% | 0.02 | 1 | 2 | 0.50 | 0.26 | 0.08 | -0.02 | 8/14/2026 | 8/14/2026 3:59:57 PM EST |
| 40.00 | 0.10 | 0.50 | 0.30 | 0.38 | -0.23 | -37.71% | 0.01 | 3 | 51 | 0.30 | 0.21 | 0.06 | -0.02 | 8/14/2026 | 8/14/2026 3:59:57 PM EST |
| 41.00 | 0.20 | 0.85 | 0.53 | % | 0.01 | 0 | 0 | 0.41 | 0.15 | 0.05 | -0.01 | 8/14/2026 3:59:57 PM EST | |||
| 42.00 | 0.00 | 2.30 | 1.15 | % | 0.03 | 0 | 0 | 0.91 | 0.09 | 0.04 | -0.01 | 8/14/2026 3:59:57 PM EST | |||
| 43.00 | 0.00 | 1.30 | 0.65 | % | 0.02 | 0 | 0 | 0.73 | 0.07 | 0.03 | -0.01 | 8/14/2026 3:59:57 PM EST | |||
| 44.00 | 0.00 | 2.00 | 1.00 | % | 0.02 | 0 | 0 | 0.95 | 0.04 | 0.02 | 0.00 | 8/14/2026 3:59:57 PM EST | |||
| 45.00 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 0 | 1.04 | 0.03 | 0.02 | 0.00 | 8/14/2026 3:59:57 PM EST | |||
| 46.00 | 0.00 | 1.80 | 0.90 | % | 0.02 | 0 | 0 | 0.99 | 0.02 | 0.01 | 0.00 | 8/14/2026 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 | 1.10 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:57 PM EST | |||
| 24.00 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:57 PM EST | |||
| 25.00 | 0.00 | 1.95 | 0.98 | 1.10 | 0.00 | 0.00% | 0.04 | 0 | 2 | 1.45 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/14/2026 3:59:57 PM EST |
| 26.00 | 0.00 | 1.95 | 0.98 | % | 0.04 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:57 PM EST | |||
| 27.00 | 0.00 | 1.40 | 0.70 | % | 0.03 | 0 | 0 | 1.08 | -0.01 | 0.01 | 0.00 | 8/14/2026 3:59:57 PM EST | |||
| 28.00 | 0.00 | 0.95 | 0.48 | 0.18 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.84 | -0.02 | 0.01 | 0.00 | 8/7/2026 | 8/14/2026 3:59:57 PM EST |
| 29.00 | 0.00 | 0.45 | 0.23 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.58 | -0.04 | 0.02 | 0.00 | 8/10/2026 | 8/14/2026 3:59:57 PM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | 0.36 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.62 | -0.06 | 0.03 | -0.01 | 8/11/2026 | 8/14/2026 3:59:57 PM EST |
| 31.00 | 0.00 | 0.35 | 0.18 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.41 | -0.10 | 0.04 | -0.01 | 8/13/2026 | 8/14/2026 3:59:57 PM EST |
| 32.00 | 0.30 | 0.50 | 0.40 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.37 | -0.15 | 0.06 | -0.01 | 8/11/2026 | 8/14/2026 3:59:57 PM EST |
| 33.00 | 0.00 | 0.75 | 0.38 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.40 | -0.21 | 0.07 | -0.01 | 8/13/2026 | 8/14/2026 3:59:57 PM EST |
| 34.00 | 0.75 | 1.05 | 0.90 | 0.78 | 0.00 | 0.00% | 0.03 | 0 | 7 | 0.36 | -0.29 | 0.09 | -0.02 | 8/13/2026 | 8/14/2026 3:59:57 PM EST |
| 35.00 | 1.15 | 1.40 | 1.28 | 1.10 | 0.00 | 0.00% | 0.04 | 0 | 7 | 0.35 | -0.39 | 0.10 | -0.02 | 8/13/2026 | 8/14/2026 3:59:57 PM EST |
| 36.00 | 1.65 | 1.90 | 1.78 | 1.68 | -0.12 | -6.67% | 0.05 | 1 | 4 | 0.36 | -0.49 | 0.10 | -0.02 | 8/14/2026 | 8/14/2026 3:59:57 PM EST |
| 37.00 | 1.30 | 3.60 | 2.45 | 2.11 | -0.19 | -8.27% | 0.07 | 10 | 10 | 0.37 | -0.59 | 0.10 | -0.02 | 8/14/2026 | 8/14/2026 3:59:57 PM EST |
| 38.00 | 2.85 | 3.20 | 3.03 | % | 0.08 | 0 | 0 | 0.36 | -0.67 | 0.09 | -0.02 | 8/14/2026 3:59:57 PM EST | |||
| 39.00 | 3.30 | 4.30 | 3.80 | % | 0.10 | 0 | 0 | 0.35 | -0.74 | 0.08 | -0.02 | 8/14/2026 3:59:57 PM EST | |||
| 40.00 | 3.50 | 5.50 | 4.50 | 4.30 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.59 | -0.79 | 0.06 | -0.02 | 8/12/2026 | 8/14/2026 3:59:57 PM EST |
| 41.00 | 4.40 | 6.40 | 5.40 | % | 0.13 | 0 | 0 | 0.62 | -0.85 | 0.05 | -0.01 | 8/14/2026 3:59:57 PM EST | |||
| 42.00 | 5.20 | 8.40 | 6.80 | % | 0.16 | 0 | 0 | 0.91 | -0.91 | 0.04 | -0.01 | 8/14/2026 3:59:57 PM EST | |||
| 43.00 | 6.20 | 8.90 | 7.55 | % | 0.18 | 0 | 0 | 0.96 | -0.93 | 0.03 | -0.01 | 8/14/2026 3:59:57 PM EST | |||
| 44.00 | 6.40 | 10.50 | 8.45 | % | 0.19 | 0 | 0 | 1.04 | -0.96 | 0.02 | 0.00 | 8/14/2026 3:59:57 PM EST | |||
| 45.00 | 7.40 | 11.30 | 9.35 | % | 0.21 | 0 | 0 | 1.04 | -0.97 | 0.02 | 0.00 | 8/14/2026 3:59:57 PM EST | |||
| 46.00 | 8.40 | 12.30 | 10.35 | % | 0.23 | 0 | 0 | 1.09 | -0.98 | 0.01 | 0.00 | 8/14/2026 3:59:57 PM EST |