Options Chain for TRACTOR SUPPLY CO COM (TSCO) - $29.64 as of 7/22/2026 1:53:12 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 19.00 | 8.90 | 11.60 | 10.25 | 10.95 | 0.00 | 0.00% | 0.54 | 0 | 6 | 6.80 | 1.00 | 0.00 | 0.00 | 7/21/2026 | 7/22/2026 3:59:58 PM EST |
| 20.00 | 7.90 | 10.10 | 9.00 | 9.95 | 0.00 | 0.00% | 0.45 | 0 | 0 | 5.15 | 1.00 | 0.00 | 0.00 | 7/21/2026 | 7/22/2026 3:59:58 PM EST |
| 21.00 | 6.80 | 9.20 | 8.00 | 8.79 | 0.00 | 0.00% | 0.38 | 0 | 3 | 7.12 | 1.00 | 0.00 | 0.00 | 7/22/2026 | 7/22/2026 3:59:58 PM EST |
| 22.00 | 5.50 | 9.40 | 7.45 | 7.84 | 0.00 | 0.00% | 0.34 | 0 | 17 | 6.53 | 1.00 | 0.00 | 0.00 | 7/22/2026 | 7/22/2026 3:59:58 PM EST |
| 22.50 | 5.10 | 7.80 | 6.45 | 7.35 | 0.00 | 0.00% | 0.29 | 0 | 5 | 4.35 | 1.00 | 0.00 | 0.00 | 7/22/2026 | 7/22/2026 3:59:58 PM EST |
| 23.00 | 4.80 | 7.70 | 6.25 | 6.85 | 0.00 | 0.00% | 0.27 | 0 | 9 | 4.81 | 1.00 | 0.00 | 0.00 | 7/22/2026 | 7/22/2026 3:59:58 PM EST |
| 23.50 | 5.70 | 7.10 | 6.40 | 6.40 | 0.00 | 0.00% | 0.27 | 0 | 6 | 4.39 | 0.99 | 0.01 | -0.01 | 7/21/2026 | 7/22/2026 3:59:58 PM EST |
| 24.00 | 3.80 | 6.70 | 5.25 | 5.80 | 0.00 | 0.00% | 0.22 | 0 | 33 | 4.30 | 0.99 | 0.01 | -0.01 | 7/22/2026 | 7/22/2026 3:59:58 PM EST |
| 24.50 | 4.80 | 5.90 | 5.35 | 5.35 | 0.00 | 0.00% | 0.22 | 0 | 7 | 3.58 | 0.98 | 0.02 | -0.02 | 7/21/2026 | 7/22/2026 3:59:58 PM EST |
| 25.00 | 3.20 | 5.50 | 4.35 | 4.95 | 0.00 | 0.00% | 0.17 | 0 | 57 | 3.50 | 0.97 | 0.03 | -0.04 | 7/22/2026 | 7/22/2026 3:59:58 PM EST |
| 25.50 | 2.70 | 5.00 | 3.85 | 4.54 | 0.00 | 0.00% | 0.15 | 0 | 4 | 3.26 | 0.95 | 0.04 | -0.07 | 7/22/2026 | 7/22/2026 3:59:58 PM EST |
| 26.00 | 2.45 | 4.50 | 3.48 | 3.80 | 0.00 | 0.00% | 0.13 | 0 | 55 | 3.02 | 0.92 | 0.06 | -0.10 | 7/21/2026 | 7/22/2026 3:59:58 PM EST |
| 26.50 | 2.10 | 4.00 | 3.05 | 2.96 | 0.00 | 0.00% | 0.12 | 0 | 2 | 2.78 | 0.88 | 0.08 | -0.16 | 7/22/2026 | 7/22/2026 3:59:58 PM EST |
| 27.00 | 1.60 | 4.00 | 2.80 | 2.89 | 0.00 | 0.00% | 0.10 | 0 | 3 | 3.19 | 0.84 | 0.09 | -0.19 | 7/22/2026 | 7/22/2026 3:59:58 PM EST |
| 27.50 | 1.25 | 2.45 | 1.85 | 2.45 | 0.00 | 0.00% | 0.07 | 0 | 4 | 1.56 | 0.78 | 0.11 | -0.23 | 7/22/2026 | 7/22/2026 3:59:58 PM EST |
| 28.00 | 0.20 | 3.80 | 2.00 | 2.18 | 0.00 | 0.00% | 0.07 | 0 | 17 | 1.82 | 0.72 | 0.12 | -0.26 | 7/22/2026 | 7/22/2026 3:59:58 PM EST |
| 28.50 | 0.65 | 2.00 | 1.33 | 1.85 | 0.00 | 0.00% | 0.05 | 0 | 214 | 1.31 | 0.65 | 0.13 | -0.28 | 7/22/2026 | 7/22/2026 3:59:58 PM EST |
| 29.00 | 1.25 | 1.45 | 1.35 | 1.30 | 0.00 | 0.00% | 0.05 | 0 | 180 | 1.28 | 0.59 | 0.14 | -0.29 | 7/22/2026 | 7/22/2026 3:59:58 PM EST |
| 29.50 | 0.25 | 1.30 | 0.78 | 1.06 | 0.00 | 0.00% | 0.03 | 0 | 1,066 | 1.25 | 0.52 | 0.14 | -0.30 | 7/22/2026 | 7/22/2026 3:59:58 PM EST |
| 30.00 | 0.75 | 1.05 | 0.90 | 0.85 | 0.00 | 0.00% | 0.03 | 0 | 450 | 1.31 | 0.45 | 0.14 | -0.29 | 7/22/2026 | 7/22/2026 3:59:58 PM EST |
| 30.50 | 0.60 | 0.90 | 0.75 | 0.66 | 0.00 | 0.00% | 0.02 | 0 | 1,552 | 1.35 | 0.38 | 0.13 | -0.28 | 7/22/2026 | 7/22/2026 3:59:58 PM EST |
| 31.00 | 0.45 | 0.65 | 0.55 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 4,449 | 1.33 | 0.32 | 0.12 | -0.26 | 7/22/2026 | 7/22/2026 3:59:58 PM EST |
| 31.50 | 0.20 | 0.45 | 0.33 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 521 | 1.16 | 0.26 | 0.11 | -0.23 | 7/22/2026 | 7/22/2026 3:59:58 PM EST |
| 32.00 | 0.25 | 0.35 | 0.30 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 1,442 | 1.26 | 0.21 | 0.10 | -0.21 | 7/22/2026 | 7/22/2026 3:59:58 PM EST |
| 32.50 | 0.15 | 0.25 | 0.20 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 2,292 | 1.22 | 0.17 | 0.09 | -0.18 | 7/22/2026 | 7/22/2026 3:59:58 PM EST |
| 33.00 | 0.15 | 0.20 | 0.18 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 769 | 1.29 | 0.13 | 0.07 | -0.15 | 7/22/2026 | 7/22/2026 3:59:58 PM EST |
| 33.50 | 0.00 | 0.30 | 0.15 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 299 | 1.70 | 0.10 | 0.06 | -0.12 | 7/22/2026 | 7/22/2026 3:59:58 PM EST |
| 34.00 | 0.05 | 0.15 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 508 | 1.30 | 0.08 | 0.05 | -0.09 | 7/22/2026 | 7/22/2026 3:59:58 PM EST |
| 34.50 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 488 | 1.45 | 0.06 | 0.04 | -0.06 | 7/22/2026 | 7/22/2026 3:59:58 PM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 431 | 1.35 | 0.05 | 0.03 | -0.05 | 7/22/2026 | 7/22/2026 3:59:58 PM EST |
| 35.50 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 197 | 1.64 | 0.03 | 0.02 | -0.03 | 7/17/2026 | 7/22/2026 3:59:58 PM EST |
| 36.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 82 | 1.52 | 0.02 | 0.02 | -0.02 | 7/20/2026 | 7/22/2026 3:59:58 PM EST |
| 36.50 | 0.00 | 1.20 | 0.60 | % | 0.02 | 0 | 0 | 2.14 | 0.02 | 0.01 | -0.01 | 7/22/2026 3:59:58 PM EST | |||
| 37.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 18 | 1.68 | 0.01 | 0.01 | -0.01 | 7/17/2026 | 7/22/2026 3:59:58 PM EST |
| 37.50 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.03 | 0 | 1 | 5.37 | 0.01 | 0.01 | -0.01 | 7/22/2026 | 7/22/2026 3:59:58 PM EST |
| 38.00 | 0.00 | 1.65 | 0.83 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 47 | 4.85 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/22/2026 3:59:58 PM EST |
| 38.50 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.51 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/22/2026 3:59:58 PM EST |
| 39.00 | 0.00 | 0.20 | 0.10 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 19 | 2.60 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/22/2026 3:59:58 PM EST |
| 40.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 4 | 2.40 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/22/2026 3:59:58 PM EST |
| 41.00 | 0.00 | 0.20 | 0.10 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 15 | 2.93 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 7/22/2026 3:59:58 PM EST |
| 42.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.40 | 0.00 | 0.00 | 0.00 | 7/22/2026 3:59:58 PM EST | |||
| 45.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.77 | 0.00 | 0.00 | 0.00 | 7/22/2026 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 19.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 4.51 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 7/22/2026 3:59:58 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 4 | 2.70 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/22/2026 3:59:58 PM EST |
| 21.00 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 2 | 3.18 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/22/2026 3:59:58 PM EST |
| 22.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.82 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 7/22/2026 3:59:58 PM EST |
| 22.50 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.64 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/22/2026 3:59:58 PM EST |
| 23.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 12 | 2.62 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/22/2026 3:59:58 PM EST |
| 23.50 | 0.00 | 0.50 | 0.25 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.04 | -0.01 | 0.01 | -0.01 | 7/22/2026 | 7/22/2026 3:59:58 PM EST |
| 24.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 42 | 1.56 | -0.01 | 0.01 | -0.01 | 7/21/2026 | 7/22/2026 3:59:58 PM EST |
| 24.50 | 0.00 | 0.30 | 0.15 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.22 | -0.02 | 0.02 | -0.02 | 7/22/2026 | 7/22/2026 3:59:58 PM EST |
| 25.00 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 32 | 1.51 | -0.03 | 0.03 | -0.04 | 7/22/2026 | 7/22/2026 3:59:58 PM EST |
| 25.50 | 0.00 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.36 | -0.05 | 0.04 | -0.07 | 7/22/2026 | 7/22/2026 3:59:58 PM EST |
| 26.00 | 0.05 | 0.15 | 0.10 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 731 | 1.22 | -0.08 | 0.06 | -0.10 | 7/22/2026 | 7/22/2026 3:59:58 PM EST |
| 26.50 | 0.10 | 0.20 | 0.15 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 213 | 1.22 | -0.12 | 0.08 | -0.16 | 7/22/2026 | 7/22/2026 3:59:58 PM EST |
| 27.00 | 0.20 | 0.30 | 0.25 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 516 | 1.27 | -0.16 | 0.09 | -0.19 | 7/22/2026 | 7/22/2026 3:59:58 PM EST |
| 27.50 | 0.30 | 0.45 | 0.38 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 411 | 1.29 | -0.22 | 0.11 | -0.23 | 7/22/2026 | 7/22/2026 3:59:58 PM EST |
| 28.00 | 0.45 | 0.55 | 0.50 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 572 | 1.27 | -0.28 | 0.12 | -0.26 | 7/22/2026 | 7/22/2026 3:59:58 PM EST |
| 28.50 | 0.20 | 0.80 | 0.50 | 0.69 | 0.00 | 0.00% | 0.02 | 0 | 468 | 1.03 | -0.35 | 0.13 | -0.28 | 7/22/2026 | 7/22/2026 3:59:58 PM EST |
| 29.00 | 0.65 | 1.00 | 0.83 | 1.06 | 0.00 | 0.00% | 0.03 | 0 | 1,237 | 1.21 | -0.41 | 0.14 | -0.29 | 7/22/2026 | 7/22/2026 3:59:58 PM EST |
| 29.50 | 1.00 | 1.20 | 1.10 | 1.17 | 0.00 | 0.00% | 0.04 | 0 | 1,349 | 1.21 | -0.48 | 0.14 | -0.30 | 7/22/2026 | 7/22/2026 3:59:58 PM EST |
| 30.00 | 1.25 | 1.80 | 1.53 | 1.50 | 0.00 | 0.00% | 0.05 | 0 | 908 | 1.41 | -0.55 | 0.14 | -0.29 | 7/22/2026 | 7/22/2026 3:59:58 PM EST |
| 30.50 | 0.20 | 3.60 | 1.90 | 1.70 | 0.00 | 0.00% | 0.06 | 0 | 229 | 1.80 | -0.62 | 0.13 | -0.28 | 7/22/2026 | 7/22/2026 3:59:58 PM EST |
| 31.00 | 2.00 | 2.55 | 2.28 | 2.26 | 0.00 | 0.00% | 0.07 | 0 | 173 | 1.54 | -0.68 | 0.12 | -0.26 | 7/22/2026 | 7/22/2026 3:59:58 PM EST |
| 31.50 | 2.05 | 2.90 | 2.48 | 3.16 | 0.00 | 0.00% | 0.08 | 0 | 37 | 1.31 | -0.74 | 0.11 | -0.23 | 7/22/2026 | 7/22/2026 3:59:58 PM EST |
| 32.00 | 1.60 | 4.00 | 2.80 | 2.54 | 0.00 | 0.00% | 0.09 | 0 | 28 | 2.72 | -0.79 | 0.10 | -0.21 | 7/21/2026 | 7/22/2026 3:59:58 PM EST |
| 32.50 | 2.95 | 5.20 | 4.08 | 2.92 | 0.00 | 0.00% | 0.13 | 0 | 3 | 3.75 | -0.83 | 0.09 | -0.18 | 7/21/2026 | 7/22/2026 3:59:58 PM EST |
| 33.00 | 3.30 | 4.80 | 4.05 | 3.50 | 0.00 | 0.00% | 0.12 | 0 | 259 | 2.82 | -0.87 | 0.07 | -0.15 | 7/22/2026 | 7/22/2026 3:59:58 PM EST |
| 33.50 | 3.10 | 5.00 | 4.05 | 3.83 | 0.00 | 0.00% | 0.12 | 0 | 1 | 2.58 | -0.90 | 0.06 | -0.12 | 7/21/2026 | 7/22/2026 3:59:58 PM EST |
| 34.00 | 3.70 | 5.90 | 4.80 | 4.49 | 0.00 | 0.00% | 0.14 | 0 | 3 | 3.26 | -0.92 | 0.05 | -0.09 | 7/21/2026 | 7/22/2026 3:59:58 PM EST |
| 34.50 | 4.20 | 6.40 | 5.30 | 4.32 | 0.00 | 0.00% | 0.15 | 0 | 3 | 3.41 | -0.94 | 0.04 | -0.06 | 7/20/2026 | 7/22/2026 3:59:58 PM EST |
| 35.00 | 5.00 | 5.90 | 5.45 | 4.66 | 0.00 | 0.00% | 0.16 | 0 | 15 | 1.98 | -0.95 | 0.03 | -0.05 | 7/15/2026 | 7/22/2026 3:59:58 PM EST |
| 35.50 | 5.20 | 6.50 | 5.85 | 5.90 | 0.00 | 0.00% | 0.16 | 0 | 1 | 1.83 | -0.97 | 0.02 | -0.03 | 7/8/2026 | 7/22/2026 3:59:58 PM EST |
| 36.00 | 6.00 | 7.00 | 6.50 | 5.10 | 0.00 | 0.00% | 0.18 | 0 | 6 | 1.93 | -0.98 | 0.02 | -0.02 | 7/17/2026 | 7/22/2026 3:59:58 PM EST |
| 36.50 | 5.60 | 9.00 | 7.30 | 6.72 | 0.00 | 0.00% | 0.20 | 0 | 2 | 4.75 | -0.98 | 0.01 | -0.01 | 7/22/2026 | 7/22/2026 3:59:58 PM EST |
| 37.00 | 6.20 | 9.00 | 7.60 | 7.44 | 0.00 | 0.00% | 0.21 | 0 | 9 | 4.23 | -0.99 | 0.01 | -0.01 | 7/22/2026 | 7/22/2026 3:59:58 PM EST |
| 37.50 | 6.20 | 10.00 | 8.10 | 7.85 | 0.00 | 0.00% | 0.22 | 0 | 1 | 5.02 | -0.99 | 0.01 | -0.01 | 7/22/2026 | 7/22/2026 3:59:58 PM EST |
| 38.00 | 8.10 | 10.00 | 9.05 | 8.25 | 0.00 | 0.00% | 0.24 | 0 | 0 | 4.48 | -1.00 | 0.00 | 0.00 | 7/21/2026 | 7/22/2026 3:59:58 PM EST |
| 38.50 | 7.60 | 11.00 | 9.30 | 8.76 | 0.00 | 0.00% | 0.24 | 0 | 2 | 5.28 | -1.00 | 0.00 | 0.00 | 7/22/2026 | 7/22/2026 3:59:58 PM EST |
| 39.00 | 7.90 | 11.20 | 9.55 | 9.44 | 0.00 | 0.00% | 0.24 | 0 | 1 | 4.99 | -1.00 | 0.00 | 0.00 | 7/22/2026 | 7/22/2026 3:59:58 PM EST |
| 40.00 | 9.30 | 12.50 | 10.90 | 10.44 | 0.00 | 0.00% | 0.27 | 0 | 0 | 5.62 | -1.00 | 0.00 | 0.00 | 7/22/2026 | 7/22/2026 3:59:58 PM EST |
| 41.00 | 9.60 | 13.50 | 11.55 | 11.40 | 0.00 | 0.00% | 0.28 | 0 | 0 | 5.85 | -1.00 | 0.00 | 0.00 | 7/22/2026 | 7/22/2026 3:59:58 PM EST |
| 42.00 | 12.20 | 12.80 | 12.50 | 12.25 | 0.00 | 0.00% | 0.30 | 0 | 1 | 2.95 | -1.00 | 0.00 | 0.00 | 7/21/2026 | 7/22/2026 3:59:58 PM EST |
| 45.00 | 14.30 | 15.80 | 15.05 | 15.10 | 0.00 | 0.00% | 0.33 | 0 | 1 | 3.39 | -1.00 | 0.00 | 0.00 | 7/21/2026 | 7/22/2026 3:59:58 PM EST |