Options Chain for TRACTOR SUPPLY CO COM (TSCO) - $34.99 as of 9/6/2026 10:36:58 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 | 13.10 | 15.90 | 14.50 | % | 0.72 | 0 | 0 | 3.68 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:50 PM EST | |||
| 21.00 | 12.10 | 16.00 | 14.05 | % | 0.67 | 0 | 0 | 4.60 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:50 PM EST | |||
| 22.00 | 11.40 | 15.00 | 13.20 | % | 0.60 | 0 | 0 | 4.30 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:50 PM EST | |||
| 23.00 | 10.60 | 14.00 | 12.30 | 11.92 | 0.00 | 0.00% | 0.53 | 0 | 0 | 4.01 | 1.00 | 0.00 | 0.00 | 8/21/2026 | 9/4/2026 3:59:50 PM EST |
| 24.00 | 9.50 | 12.60 | 11.05 | % | 0.46 | 0 | 0 | 3.39 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:50 PM EST | |||
| 25.00 | 9.00 | 12.00 | 10.50 | % | 0.42 | 0 | 0 | 3.47 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:50 PM EST | |||
| 26.00 | 7.70 | 9.80 | 8.75 | % | 0.34 | 0 | 0 | 2.20 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:50 PM EST | |||
| 27.00 | 6.10 | 10.00 | 8.05 | % | 0.30 | 0 | 0 | 2.96 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:50 PM EST | |||
| 28.00 | 5.50 | 9.00 | 7.25 | 7.41 | +0.42 | +6.01% | 0.26 | 1 | 1 | 2.72 | 1.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 3:59:50 PM EST |
| 29.00 | 4.20 | 8.00 | 6.10 | 7.30 | 0.00 | 0.00% | 0.21 | 0 | 0 | 2.48 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 9/4/2026 3:59:50 PM EST |
| 30.00 | 3.80 | 7.00 | 5.40 | 4.88 | 0.00 | 0.00% | 0.18 | 0 | 35 | 2.24 | 1.00 | 0.00 | 0.00 | 9/3/2026 | 9/4/2026 3:59:50 PM EST |
| 30.50 | 3.60 | 6.50 | 5.05 | 4.45 | 0.00 | 0.00% | 0.17 | 0 | 6 | 2.12 | 1.00 | 0.01 | 0.00 | 9/2/2026 | 9/4/2026 3:59:50 PM EST |
| 31.00 | 2.10 | 6.00 | 4.05 | 3.60 | 0.00 | 0.00% | 0.13 | 0 | 0 | 2.01 | 0.99 | 0.01 | -0.01 | 8/21/2026 | 9/4/2026 3:59:50 PM EST |
| 31.50 | 1.65 | 4.70 | 3.18 | % | 0.10 | 0 | 0 | 1.40 | 0.98 | 0.03 | -0.01 | 9/4/2026 3:59:50 PM EST | |||
| 32.00 | 1.65 | 5.10 | 3.38 | 2.93 | 0.00 | 0.00% | 0.11 | 0 | 113 | 1.83 | 0.96 | 0.05 | -0.02 | 8/27/2026 | 9/4/2026 3:59:50 PM EST |
| 32.50 | 1.20 | 3.80 | 2.50 | % | 0.08 | 0 | 0 | 1.25 | 0.94 | 0.07 | -0.03 | 9/4/2026 3:59:50 PM EST | |||
| 33.00 | 0.85 | 3.60 | 2.23 | 2.35 | +0.50 | +27.03% | 0.07 | 13 | 51 | 1.31 | 0.88 | 0.11 | -0.04 | 9/4/2026 | 9/4/2026 3:59:50 PM EST |
| 33.50 | 0.60 | 3.20 | 1.90 | 2.06 | 0.00 | 0.00% | 0.06 | 0 | 2 | 1.25 | 0.84 | 0.15 | -0.04 | 8/26/2026 | 9/4/2026 3:59:50 PM EST |
| 34.00 | 0.10 | 2.85 | 1.48 | 1.54 | +0.29 | +23.20% | 0.04 | 5 | 219 | 1.21 | 0.75 | 0.19 | -0.05 | 9/4/2026 | 9/4/2026 3:59:50 PM EST |
| 34.50 | 0.05 | 2.50 | 1.28 | 0.80 | +0.08 | +11.12% | 0.04 | 2 | 31 | 1.16 | 0.65 | 0.23 | -0.05 | 9/4/2026 | 9/4/2026 3:59:50 PM EST |
| 35.00 | 0.40 | 0.85 | 0.63 | 0.77 | +0.17 | +28.34% | 0.02 | 114 | 207 | 0.30 | 0.53 | 0.24 | -0.05 | 9/4/2026 | 9/4/2026 3:59:50 PM EST |
| 35.50 | 0.05 | 0.65 | 0.35 | 0.51 | +0.13 | +34.22% | 0.01 | 95 | 47 | 0.26 | 0.41 | 0.24 | -0.05 | 9/4/2026 | 9/4/2026 3:59:50 PM EST |
| 36.00 | 0.15 | 0.30 | 0.23 | 0.20 | 0.00 | 0.00% | 0.01 | 201 | 229 | 0.29 | 0.30 | 0.21 | -0.04 | 9/4/2026 | 9/4/2026 3:59:50 PM EST |
| 36.50 | 0.00 | 0.25 | 0.13 | 0.20 | +0.05 | +33.34% | 0.00 | 36 | 50 | 0.39 | 0.21 | 0.17 | -0.04 | 9/4/2026 | 9/4/2026 3:59:50 PM EST |
| 37.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 9 | 166 | 0.42 | 0.14 | 0.13 | -0.03 | 9/4/2026 | 9/4/2026 3:59:50 PM EST |
| 37.50 | 0.00 | 0.30 | 0.15 | 0.09 | +0.02 | +28.58% | 0.00 | 4 | 41 | 0.56 | 0.08 | 0.09 | -0.02 | 9/4/2026 | 9/4/2026 3:59:50 PM EST |
| 38.00 | 0.05 | 0.10 | 0.08 | 0.05 | -0.05 | -50.00% | 0.00 | 3 | 223 | 0.41 | 0.06 | 0.06 | -0.01 | 9/4/2026 | 9/4/2026 3:59:50 PM EST |
| 38.50 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 78 | 0.43 | 0.03 | 0.04 | -0.01 | 9/1/2026 | 9/4/2026 3:59:50 PM EST |
| 39.00 | 0.00 | 0.25 | 0.13 | 0.04 | -0.01 | -20.00% | 0.00 | 1 | 119 | 0.71 | 0.01 | 0.02 | 0.00 | 9/4/2026 | 9/4/2026 3:59:50 PM EST |
| 39.50 | 0.00 | 0.50 | 0.25 | 0.01 | -0.11 | -91.67% | 0.01 | 1 | 1 | 0.96 | 0.01 | 0.01 | 0.00 | 9/4/2026 | 9/4/2026 3:59:50 PM EST |
| 40.00 | 0.00 | 0.05 | 0.03 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 113 | 0.56 | 0.00 | 0.01 | 0.00 | 8/19/2026 | 9/4/2026 3:59:50 PM EST |
| 41.00 | 0.00 | 0.05 | 0.03 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.64 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 9/4/2026 3:59:50 PM EST |
| 42.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:50 PM EST | |||
| 43.00 | 0.00 | 1.55 | 0.78 | 0.07 | 0.00 | 0.00% | 0.02 | 0 | 2 | 2.08 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/4/2026 3:59:50 PM EST |
| 44.00 | 0.00 | 1.95 | 0.98 | % | 0.02 | 0 | 0 | 2.43 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:50 PM EST | |||
| 45.00 | 0.00 | 1.35 | 0.68 | % | 0.02 | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:50 PM EST | |||
| 46.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.78 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:50 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 | 2.62 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:50 PM EST | |||
| 21.00 | 0.00 | 1.95 | 0.98 | % | 0.05 | 0 | 0 | 4.55 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:50 PM EST | |||
| 22.00 | 0.00 | 1.15 | 0.58 | % | 0.03 | 0 | 0 | 3.46 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:50 PM EST | |||
| 23.00 | 0.00 | 1.75 | 0.88 | % | 0.04 | 0 | 0 | 3.79 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:50 PM EST | |||
| 24.00 | 0.00 | 1.55 | 0.78 | 0.26 | 0.00 | 0.00% | 0.03 | 0 | 4 | 3.35 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 9/4/2026 3:59:50 PM EST |
| 25.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 20 | 1.73 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 9/4/2026 3:59:50 PM EST |
| 26.00 | 0.00 | 1.15 | 0.58 | 1.23 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.53 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 9/4/2026 3:59:50 PM EST |
| 27.00 | 0.00 | 0.80 | 0.40 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 23 | 2.01 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 9/4/2026 3:59:50 PM EST |
| 28.00 | 0.00 | 0.75 | 0.38 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.77 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 9/4/2026 3:59:50 PM EST |
| 29.00 | 0.00 | 0.95 | 0.48 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.74 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 9/4/2026 3:59:50 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.65 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 9/4/2026 3:59:50 PM EST |
| 30.50 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.82 | 0.00 | 0.01 | 0.00 | 9/4/2026 3:59:50 PM EST | |||
| 31.00 | 0.00 | 0.05 | 0.03 | 0.04 | -0.08 | -66.67% | 0.00 | 2 | 19 | 0.54 | -0.01 | 0.01 | -0.01 | 9/4/2026 | 9/4/2026 3:59:50 PM EST |
| 31.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.48 | -0.02 | 0.03 | -0.01 | 9/4/2026 3:59:50 PM EST | |||
| 32.00 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.42 | -0.04 | 0.05 | -0.02 | 8/25/2026 | 9/4/2026 3:59:50 PM EST |
| 32.50 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 36 | 0.66 | -0.06 | 0.07 | -0.03 | 9/3/2026 | 9/4/2026 3:59:50 PM EST |
| 33.00 | 0.05 | 0.15 | 0.10 | 0.07 | -0.09 | -56.25% | 0.00 | 5 | 195 | 0.36 | -0.12 | 0.11 | -0.04 | 9/4/2026 | 9/4/2026 3:59:50 PM EST |
| 33.50 | 0.00 | 0.30 | 0.15 | 0.10 | -0.16 | -61.54% | 0.00 | 103 | 72 | 0.45 | -0.16 | 0.15 | -0.04 | 9/4/2026 | 9/4/2026 3:59:50 PM EST |
| 34.00 | 0.15 | 0.40 | 0.28 | 0.14 | -0.16 | -53.34% | 0.01 | 137 | 218 | 0.35 | -0.25 | 0.19 | -0.05 | 9/4/2026 | 9/4/2026 3:59:50 PM EST |
| 34.50 | 0.10 | 0.70 | 0.40 | 0.26 | -0.27 | -50.95% | 0.01 | 30 | 107 | 0.33 | -0.35 | 0.23 | -0.05 | 9/4/2026 | 9/4/2026 3:59:50 PM EST |
| 35.00 | 0.45 | 0.70 | 0.58 | 0.55 | -0.22 | -28.58% | 0.02 | 126 | 390 | 0.31 | -0.47 | 0.24 | -0.05 | 9/4/2026 | 9/4/2026 3:59:50 PM EST |
| 35.50 | 0.55 | 2.35 | 1.45 | 0.65 | -0.25 | -27.78% | 0.04 | 2 | 5 | 0.60 | -0.59 | 0.24 | -0.05 | 9/4/2026 | 9/4/2026 3:59:50 PM EST |
| 36.00 | 0.05 | 2.10 | 1.08 | 0.95 | -0.55 | -36.67% | 0.03 | 29 | 103 | 0.80 | -0.70 | 0.21 | -0.04 | 9/4/2026 | 9/4/2026 3:59:50 PM EST |
| 36.50 | 1.25 | 3.40 | 2.33 | 1.30 | 0.00 | 0.00% | 0.06 | 0 | 52 | 1.32 | -0.79 | 0.17 | -0.04 | 8/25/2026 | 9/4/2026 3:59:50 PM EST |
| 37.00 | 0.85 | 2.90 | 1.88 | 2.00 | +0.30 | +17.65% | 0.05 | 1 | 23 | 0.88 | -0.86 | 0.13 | -0.03 | 9/4/2026 | 9/4/2026 3:59:50 PM EST |
| 37.50 | 1.35 | 3.90 | 2.63 | % | 0.07 | 0 | 0 | 1.24 | -0.92 | 0.09 | -0.02 | 9/4/2026 3:59:50 PM EST | |||
| 38.00 | 2.40 | 4.90 | 3.65 | % | 0.10 | 0 | 0 | 1.59 | -0.94 | 0.06 | -0.01 | 9/4/2026 3:59:50 PM EST | |||
| 38.50 | 1.50 | 5.20 | 3.35 | % | 0.09 | 0 | 0 | 1.57 | -0.97 | 0.04 | -0.01 | 9/4/2026 3:59:50 PM EST | |||
| 39.00 | 2.60 | 5.60 | 4.10 | % | 0.11 | 0 | 0 | 1.59 | -0.99 | 0.02 | 0.00 | 9/4/2026 3:59:50 PM EST | |||
| 39.50 | 3.90 | 5.80 | 4.85 | % | 0.12 | 0 | 0 | 1.49 | -0.99 | 0.01 | 0.00 | 9/4/2026 3:59:50 PM EST | |||
| 40.00 | 3.80 | 6.90 | 5.35 | % | 0.13 | 0 | 0 | 1.91 | -1.00 | 0.01 | 0.00 | 9/4/2026 3:59:50 PM EST | |||
| 41.00 | 4.50 | 7.40 | 5.95 | % | 0.15 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:50 PM EST | |||
| 42.00 | 5.20 | 8.40 | 6.80 | % | 0.16 | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:50 PM EST | |||
| 43.00 | 6.30 | 9.40 | 7.85 | % | 0.18 | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:50 PM EST | |||
| 44.00 | 8.40 | 10.90 | 9.65 | % | 0.22 | 0 | 0 | 2.43 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:50 PM EST | |||
| 45.00 | 9.40 | 11.90 | 10.65 | % | 0.24 | 0 | 0 | 2.54 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:50 PM EST | |||
| 46.00 | 9.20 | 12.80 | 11.00 | % | 0.24 | 0 | 0 | 2.59 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:50 PM EST |