Options Chain for TRACTOR SUPPLY CO COM (TSCO) - $45.84 as of 4/10/2026 5:27:17 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 13.90 | 15.80 | 14.85 | % | 0.49 | 0 | 2 | 3.92 | 1.00 | 0.00 | 0.00 | 4/13/2026 9:59:10 AM EST | |||
| 35.00 | 9.10 | 10.80 | 9.95 | % | 0.28 | 0 | 0 | 2.37 | 1.00 | 0.00 | 0.00 | 4/13/2026 9:59:10 AM EST | |||
| 36.00 | 8.10 | 9.80 | 8.95 | % | 0.25 | 0 | 0 | 2.18 | 1.00 | 0.00 | 0.00 | 4/13/2026 9:59:10 AM EST | |||
| 37.00 | 7.10 | 8.80 | 7.95 | % | 0.21 | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 4/13/2026 9:59:10 AM EST | |||
| 38.00 | 6.10 | 8.00 | 7.05 | % | 0.19 | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 4/13/2026 9:59:10 AM EST | |||
| 39.00 | 5.40 | 6.10 | 5.75 | 5.80 | +0.30 | +5.46% | 0.15 | 1 | 7 | 1.63 | 1.00 | 0.01 | 0.00 | 4/13/2026 | 4/13/2026 9:59:10 AM EST |
| 40.00 | 4.20 | 5.70 | 4.95 | 4.90 | % | 0.12 | 2 | 1 | 1.37 | 0.99 | 0.02 | -0.01 | 4/13/2026 | 4/13/2026 9:59:10 AM EST | |
| 41.00 | 3.40 | 3.90 | 3.65 | 3.00 | 0.00 | 0.00% | 0.09 | 0 | 4 | 1.19 | 0.95 | 0.04 | -0.05 | 4/2/2026 | 4/13/2026 9:59:10 AM EST |
| 42.00 | 2.35 | 3.80 | 3.08 | 2.10 | 0.00 | 0.00% | 0.07 | 0 | 15 | 1.07 | 0.90 | 0.07 | -0.07 | 4/7/2026 | 4/13/2026 9:59:10 AM EST |
| 43.00 | 1.55 | 2.60 | 2.08 | 2.85 | 0.00 | 0.00% | 0.05 | 0 | 16 | 0.76 | 0.80 | 0.11 | -0.10 | 4/9/2026 | 4/13/2026 9:59:10 AM EST |
| 44.00 | 0.95 | 1.05 | 1.00 | 1.37 | 0.00 | 0.00% | 0.02 | 0 | 899 | 0.32 | 0.69 | 0.17 | -0.10 | 4/10/2026 | 4/13/2026 9:59:10 AM EST |
| 45.00 | 0.45 | 0.50 | 0.48 | 0.53 | -0.27 | -33.75% | 0.01 | 100 | 2,577 | 0.37 | 0.52 | 0.21 | -0.10 | 4/13/2026 | 4/13/2026 9:59:10 AM EST |
| 46.00 | 0.15 | 0.25 | 0.20 | 0.25 | -0.08 | -24.25% | 0.00 | 32 | 258 | 0.34 | 0.30 | 0.19 | -0.07 | 4/13/2026 | 4/13/2026 9:59:10 AM EST |
| 47.00 | 0.05 | 0.15 | 0.10 | 0.10 | -0.07 | -41.18% | 0.00 | 9 | 143 | 0.33 | 0.14 | 0.12 | -0.04 | 4/13/2026 | 4/13/2026 9:59:10 AM EST |
| 48.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 227 | 0.56 | 0.05 | 0.05 | -0.02 | 4/10/2026 | 4/13/2026 9:59:10 AM EST |
| 49.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 3 | 11 | 0.49 | 0.01 | 0.02 | -0.01 | 4/13/2026 | 4/13/2026 9:59:10 AM EST |
| 50.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.05 | -50.00% | 0.00 | 1 | 632 | 0.57 | 0.00 | 0.01 | 0.00 | 4/13/2026 | 4/13/2026 9:59:10 AM EST |
| 51.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 16 | 1.36 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 4/13/2026 9:59:10 AM EST |
| 52.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 62 | 1.48 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 4/13/2026 9:59:10 AM EST |
| 53.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:59:10 AM EST | |||
| 54.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.70 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 4/13/2026 9:59:10 AM EST |
| 55.00 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 1,201 | 0.96 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/13/2026 9:59:10 AM EST |
| 60.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 842 | 1.65 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/13/2026 9:59:10 AM EST |
| 65.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 315 | 1.76 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/13/2026 9:59:10 AM EST |
| 70.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 2 | 3.05 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:59:10 AM EST | |||
| 75.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 1 | 3.26 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:59:10 AM EST | |||
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 4.90 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:59:10 AM EST | |||
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 5.19 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:59:10 AM EST | |||
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 5.48 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:59:10 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.20 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:59:10 AM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 25 | 2.24 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/13/2026 9:59:10 AM EST |
| 36.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:59:10 AM EST | |||
| 37.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 19 | 1.79 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/13/2026 9:59:10 AM EST |
| 38.00 | 0.00 | 0.75 | 0.38 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.71 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/13/2026 9:59:10 AM EST |
| 39.00 | 0.00 | 0.75 | 0.38 | 0.36 | 0.00 | 0.00% | 0.01 | 0 | 34 | 1.53 | 0.00 | 0.01 | 0.00 | 4/8/2026 | 4/13/2026 9:59:10 AM EST |
| 40.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 61 | 1.35 | -0.01 | 0.02 | -0.01 | 4/2/2026 | 4/13/2026 9:59:10 AM EST |
| 41.00 | 0.05 | 0.20 | 0.13 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 38 | 0.72 | -0.05 | 0.04 | -0.05 | 4/10/2026 | 4/13/2026 9:59:10 AM EST |
| 42.00 | 0.10 | 0.20 | 0.15 | 0.35 | +0.25 | +250.00% | 0.00 | 1 | 102 | 0.68 | -0.10 | 0.07 | -0.07 | 4/13/2026 | 4/13/2026 9:59:10 AM EST |
| 43.00 | 0.20 | 0.30 | 0.25 | 0.25 | +0.05 | +25.00% | 0.01 | 10 | 127 | 0.45 | -0.20 | 0.11 | -0.10 | 4/13/2026 | 4/13/2026 9:59:10 AM EST |
| 44.00 | 0.40 | 0.50 | 0.45 | 0.50 | +0.10 | +25.00% | 0.01 | 42 | 67 | 0.42 | -0.31 | 0.17 | -0.10 | 4/13/2026 | 4/13/2026 9:59:10 AM EST |
| 45.00 | 0.85 | 0.95 | 0.90 | 0.82 | +0.07 | +9.34% | 0.02 | 5 | 1,213 | 0.41 | -0.48 | 0.21 | -0.10 | 4/13/2026 | 4/13/2026 9:59:10 AM EST |
| 46.00 | 1.30 | 1.90 | 1.60 | 1.32 | 0.00 | 0.00% | 0.03 | 0 | 20 | 0.36 | -0.70 | 0.19 | -0.07 | 4/10/2026 | 4/13/2026 9:59:10 AM EST |
| 47.00 | 1.65 | 2.85 | 2.25 | 2.00 | 0.00 | 0.00% | 0.05 | 0 | 4 | 0.69 | -0.86 | 0.12 | -0.04 | 4/10/2026 | 4/13/2026 9:59:10 AM EST |
| 48.00 | 2.40 | 3.80 | 3.10 | 4.15 | 0.00 | 0.00% | 0.06 | 0 | 16 | 0.81 | -0.95 | 0.05 | -0.02 | 4/2/2026 | 4/13/2026 9:59:10 AM EST |
| 49.00 | 3.30 | 4.90 | 4.10 | 3.88 | 0.00 | 0.00% | 0.08 | 0 | 7 | 0.87 | -0.99 | 0.02 | -0.01 | 3/30/2026 | 4/13/2026 9:59:10 AM EST |
| 50.00 | 4.30 | 5.90 | 5.10 | 6.45 | 0.00 | 0.00% | 0.10 | 0 | 283 | 0.99 | -1.00 | 0.01 | 0.00 | 4/7/2026 | 4/13/2026 9:59:10 AM EST |
| 51.00 | 4.70 | 7.20 | 5.95 | % | 0.12 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 4/13/2026 9:59:10 AM EST | |||
| 52.00 | 6.00 | 8.10 | 7.05 | % | 0.14 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 4/13/2026 9:59:10 AM EST | |||
| 53.00 | 6.80 | 9.20 | 8.00 | % | 0.15 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 4/13/2026 9:59:10 AM EST | |||
| 54.00 | 8.00 | 9.90 | 8.95 | % | 0.17 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 4/13/2026 9:59:10 AM EST | |||
| 55.00 | 9.20 | 11.10 | 10.15 | 8.80 | 0.00 | 0.00% | 0.18 | 0 | 30 | 1.87 | -1.00 | 0.00 | 0.00 | 4/1/2026 | 4/13/2026 9:59:10 AM EST |
| 60.00 | 14.20 | 16.40 | 15.30 | 15.73 | 0.00 | 0.00% | 0.26 | 0 | 0 | 2.75 | -1.00 | 0.00 | 0.00 | 4/6/2026 | 4/13/2026 9:59:10 AM EST |
| 65.00 | 19.20 | 21.40 | 20.30 | % | 0.31 | 0 | 0 | 3.20 | -1.00 | 0.00 | 0.00 | 4/13/2026 9:59:10 AM EST | |||
| 70.00 | 24.20 | 26.30 | 25.25 | % | 0.36 | 0 | 0 | 3.51 | -1.00 | 0.00 | 0.00 | 4/13/2026 9:59:10 AM EST | |||
| 75.00 | 28.60 | 31.30 | 29.95 | % | 0.40 | 0 | 0 | 3.86 | -1.00 | 0.00 | 0.00 | 4/13/2026 9:59:10 AM EST | |||
| 80.00 | 33.90 | 36.40 | 35.15 | % | 0.44 | 0 | 0 | 4.26 | -1.00 | 0.00 | 0.00 | 4/13/2026 9:59:10 AM EST | |||
| 85.00 | 38.50 | 41.40 | 39.95 | % | 0.47 | 0 | 0 | 4.56 | -1.00 | 0.00 | 0.00 | 4/13/2026 9:59:10 AM EST | |||
| 90.00 | 43.60 | 46.30 | 44.95 | % | 0.50 | 0 | 0 | 4.73 | -1.00 | 0.00 | 0.00 | 4/13/2026 9:59:10 AM EST |