Options Chain for TRACTOR SUPPLY CO COM (TSCO) - $32.53 as of 10/27/2026 5:19:02 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 | 10.60 | 14.40 | 12.50 | 12.46 | 0.00 | 0.00% | 0.62 | 0 | 2 | 7.04 | 1.00 | 0.00 | 0.00 | 10/26/2026 | 10/27/2026 3:59:56 PM EST |
| 22.00 | 8.40 | 12.40 | 10.40 | 11.29 | 0.00 | 0.00% | 0.47 | 0 | 8 | 6.08 | 1.00 | 0.00 | 0.00 | 10/26/2026 | 10/27/2026 3:59:56 PM EST |
| 23.00 | 7.50 | 11.20 | 9.35 | 9.27 | -1.05 | -10.18% | 0.41 | 1 | 8 | 5.35 | 1.00 | 0.00 | 0.00 | 10/27/2026 | 10/27/2026 3:59:56 PM EST |
| 24.00 | 6.30 | 10.40 | 8.35 | 8.29 | -0.91 | -9.90% | 0.35 | 2 | 5 | 5.17 | 1.00 | 0.00 | 0.00 | 10/27/2026 | 10/27/2026 3:59:56 PM EST |
| 25.00 | 5.30 | 9.40 | 7.35 | 7.37 | -0.83 | -10.13% | 0.29 | 6 | 5 | 4.75 | 1.00 | 0.00 | 0.00 | 10/27/2026 | 10/27/2026 3:59:56 PM EST |
| 26.00 | 4.30 | 8.40 | 6.35 | 6.42 | -0.70 | -9.84% | 0.24 | 7 | 5 | 4.33 | 1.00 | 0.00 | 0.00 | 10/27/2026 | 10/27/2026 3:59:56 PM EST |
| 26.50 | 4.10 | 7.30 | 5.70 | 5.99 | -0.70 | -10.47% | 0.22 | 3 | 4 | 3.44 | 1.00 | 0.00 | 0.00 | 10/27/2026 | 10/27/2026 3:59:56 PM EST |
| 27.00 | 3.30 | 7.40 | 5.35 | 5.53 | -0.89 | -13.87% | 0.20 | 1 | 4 | 3.93 | 1.00 | 0.00 | 0.00 | 10/27/2026 | 10/27/2026 3:59:56 PM EST |
| 27.50 | 3.40 | 6.30 | 4.85 | 4.97 | -1.02 | -17.03% | 0.18 | 1 | 4 | 3.07 | 1.00 | 0.00 | 0.00 | 10/27/2026 | 10/27/2026 3:59:56 PM EST |
| 28.00 | 2.65 | 5.80 | 4.23 | 4.51 | -1.04 | -18.74% | 0.15 | 1 | 2 | 2.89 | 0.99 | 0.01 | 0.00 | 10/27/2026 | 10/27/2026 3:59:56 PM EST |
| 28.50 | 2.00 | 5.80 | 3.90 | 3.78 | -1.34 | -26.18% | 0.14 | 2 | 11 | 3.22 | 0.99 | 0.02 | -0.01 | 10/27/2026 | 10/27/2026 3:59:56 PM EST |
| 29.00 | 1.90 | 4.80 | 3.35 | 3.58 | % | 0.12 | 1 | 0 | 2.52 | 0.97 | 0.04 | -0.02 | 10/27/2026 | 10/27/2026 3:59:56 PM EST | |
| 29.50 | 1.05 | 4.30 | 2.68 | 2.86 | -1.00 | -25.91% | 0.09 | 1 | 1 | 2.34 | 0.95 | 0.06 | -0.04 | 10/27/2026 | 10/27/2026 3:59:56 PM EST |
| 30.00 | 1.70 | 3.90 | 2.80 | 2.67 | -0.76 | -22.16% | 0.09 | 1 | 5 | 2.25 | 0.91 | 0.09 | -0.09 | 10/27/2026 | 10/27/2026 3:59:56 PM EST |
| 30.50 | 0.35 | 3.70 | 2.03 | 4.20 | 0.00 | 0.00% | 0.07 | 0 | 3 | 2.34 | 0.86 | 0.12 | -0.10 | 10/22/2026 | 10/27/2026 3:59:56 PM EST |
| 31.00 | 0.15 | 2.90 | 1.53 | 1.50 | -0.96 | -39.03% | 0.05 | 1 | 40 | 1.87 | 0.79 | 0.16 | -0.12 | 10/27/2026 | 10/27/2026 3:59:56 PM EST |
| 31.50 | 0.45 | 1.75 | 1.10 | 1.00 | -0.32 | -24.25% | 0.03 | 45 | 15 | 1.09 | 0.70 | 0.19 | -0.13 | 10/27/2026 | 10/27/2026 3:59:56 PM EST |
| 32.00 | 0.60 | 1.60 | 1.10 | 0.60 | -0.25 | -29.42% | 0.03 | 32 | 165 | 0.76 | 0.60 | 0.22 | -0.14 | 10/27/2026 | 10/27/2026 3:59:56 PM EST |
| 32.50 | 0.15 | 1.10 | 0.63 | 0.37 | -0.26 | -41.27% | 0.02 | 45 | 52 | 0.58 | 0.49 | 0.23 | -0.14 | 10/27/2026 | 10/27/2026 3:59:56 PM EST |
| 33.00 | 0.20 | 1.15 | 0.68 | 0.30 | -0.10 | -25.00% | 0.02 | 43 | 328 | 0.47 | 0.38 | 0.22 | -0.13 | 10/27/2026 | 10/27/2026 3:59:56 PM EST |
| 33.50 | 0.05 | 0.30 | 0.18 | 0.20 | -0.06 | -23.08% | 0.01 | 52 | 487 | 0.46 | 0.28 | 0.19 | -0.11 | 10/27/2026 | 10/27/2026 3:59:56 PM EST |
| 34.00 | 0.00 | 0.30 | 0.15 | 0.05 | -0.12 | -70.59% | 0.00 | 7 | 4,035 | 0.57 | 0.20 | 0.16 | -0.09 | 10/27/2026 | 10/27/2026 3:59:56 PM EST |
| 34.50 | 0.00 | 0.30 | 0.15 | 0.10 | +0.02 | +25.00% | 0.00 | 2 | 175 | 0.85 | 0.13 | 0.12 | -0.07 | 10/27/2026 | 10/27/2026 3:59:56 PM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.04 | -0.03 | -42.86% | 0.00 | 14 | 1,071 | 0.57 | 0.09 | 0.09 | -0.05 | 10/27/2026 | 10/27/2026 3:59:56 PM EST |
| 35.50 | 0.00 | 0.55 | 0.28 | 0.03 | -0.02 | -40.00% | 0.01 | 2 | 185 | 0.65 | 0.05 | 0.06 | -0.03 | 10/27/2026 | 10/27/2026 3:59:56 PM EST |
| 36.00 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.01 | 16 | 384 | 0.72 | 0.03 | 0.04 | -0.02 | 10/27/2026 | 10/27/2026 3:59:56 PM EST |
| 36.50 | 0.00 | 0.40 | 0.20 | 0.04 | -0.01 | -20.00% | 0.01 | 1 | 7 | 0.80 | 0.02 | 0.02 | -0.01 | 10/27/2026 | 10/27/2026 3:59:56 PM EST |
| 37.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 2 | 368 | 1.20 | 0.01 | 0.01 | -0.01 | 10/27/2026 | 10/27/2026 3:59:56 PM EST |
| 37.50 | 0.00 | 0.75 | 0.38 | 0.66 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.00 | 0.00 | 0.01 | 0.00 | 10/21/2026 | 10/27/2026 3:59:56 PM EST |
| 38.00 | 0.00 | 0.05 | 0.03 | 0.04 | -0.01 | -20.00% | 0.00 | 1 | 164 | 1.00 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/27/2026 3:59:56 PM EST |
| 38.50 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 2.63 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:56 PM EST | |||
| 39.00 | 0.00 | 0.80 | 0.40 | 0.17 | +0.09 | +112.50% | 0.01 | 7 | 159 | 2.35 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/27/2026 3:59:56 PM EST |
| 39.50 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 2.83 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:56 PM EST | |||
| 40.00 | 0.00 | 0.95 | 0.48 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 106 | 2.71 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 10/27/2026 3:59:56 PM EST |
| 40.50 | 0.00 | 1.35 | 0.68 | % | 0.02 | 0 | 0 | 3.23 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:56 PM EST | |||
| 41.00 | 0.00 | 1.15 | 0.58 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 231 | 3.11 | 0.00 | 0.00 | 0.00 | 10/16/2026 | 10/27/2026 3:59:56 PM EST |
| 42.00 | 0.00 | 0.20 | 0.10 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/27/2026 3:59:56 PM EST |
| 43.00 | 0.00 | 1.35 | 0.68 | % | 0.02 | 0 | 0 | 3.67 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:56 PM EST | |||
| 44.00 | 0.00 | 1.35 | 0.68 | % | 0.02 | 0 | 0 | 3.84 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:56 PM EST | |||
| 45.00 | 0.00 | 1.35 | 0.68 | % | 0.02 | 0 | 0 | 3.99 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:56 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 | 1.35 | 0.68 | % | 0.03 | 0 | 0 | 5.93 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:56 PM EST | |||
| 22.00 | 0.00 | 1.35 | 0.68 | % | 0.03 | 0 | 0 | 5.08 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:56 PM EST | |||
| 23.00 | 0.00 | 1.35 | 0.68 | % | 0.03 | 0 | 0 | 4.68 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:56 PM EST | |||
| 24.00 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 4.01 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:56 PM EST | |||
| 25.00 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 3.64 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:56 PM EST | |||
| 26.00 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 3.29 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:56 PM EST | |||
| 26.50 | 0.00 | 1.15 | 0.58 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 1 | 3.11 | 0.00 | 0.00 | 0.00 | 10/20/2026 | 10/27/2026 3:59:56 PM EST |
| 27.00 | 0.00 | 0.80 | 0.40 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 9 | 2.50 | 0.00 | 0.00 | 0.00 | 10/21/2026 | 10/27/2026 3:59:56 PM EST |
| 27.50 | 0.00 | 1.15 | 0.58 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 0 | 2.76 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 10/27/2026 3:59:56 PM EST |
| 28.00 | 0.00 | 0.75 | 0.38 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 195 | 2.12 | -0.01 | 0.01 | 0.00 | 10/22/2026 | 10/27/2026 3:59:56 PM EST |
| 28.50 | 0.00 | 0.55 | 0.28 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.72 | -0.01 | 0.02 | -0.01 | 10/22/2026 | 10/27/2026 3:59:56 PM EST |
| 29.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 46 | 1.09 | -0.03 | 0.04 | -0.02 | 10/22/2026 | 10/27/2026 3:59:56 PM EST |
| 29.50 | 0.00 | 0.35 | 0.18 | 0.01 | -0.04 | -80.00% | 0.01 | 1 | 6 | 1.18 | -0.05 | 0.06 | -0.04 | 10/27/2026 | 10/27/2026 3:59:56 PM EST |
| 30.00 | 0.00 | 0.15 | 0.08 | 0.04 | -0.01 | -20.00% | 0.00 | 57 | 215 | 0.77 | -0.09 | 0.09 | -0.09 | 10/27/2026 | 10/27/2026 3:59:56 PM EST |
| 30.50 | 0.00 | 0.15 | 0.08 | 0.10 | +0.01 | +11.12% | 0.00 | 57 | 10 | 0.65 | -0.14 | 0.12 | -0.10 | 10/27/2026 | 10/27/2026 3:59:56 PM EST |
| 31.00 | 0.00 | 0.25 | 0.13 | 0.15 | +0.01 | +7.15% | 0.00 | 3 | 66 | 0.65 | -0.21 | 0.16 | -0.12 | 10/27/2026 | 10/27/2026 3:59:56 PM EST |
| 31.50 | 0.00 | 0.75 | 0.38 | 0.33 | +0.08 | +32.00% | 0.01 | 10 | 61 | 0.99 | -0.30 | 0.19 | -0.13 | 10/27/2026 | 10/27/2026 3:59:56 PM EST |
| 32.00 | 0.30 | 0.50 | 0.40 | 0.45 | +0.07 | +18.43% | 0.01 | 23 | 382 | 0.49 | -0.40 | 0.22 | -0.14 | 10/27/2026 | 10/27/2026 3:59:56 PM EST |
| 32.50 | 0.05 | 1.80 | 0.93 | 0.61 | -0.02 | -3.18% | 0.03 | 22 | 101 | 1.49 | -0.51 | 0.23 | -0.14 | 10/27/2026 | 10/27/2026 3:59:56 PM EST |
| 33.00 | 0.45 | 1.60 | 1.03 | 0.94 | +0.12 | +14.64% | 0.03 | 11 | 390 | 1.07 | -0.62 | 0.22 | -0.13 | 10/27/2026 | 10/27/2026 3:59:56 PM EST |
| 33.50 | 0.85 | 2.50 | 1.68 | 0.55 | 0.00 | 0.00% | 0.05 | 0 | 92 | 1.59 | -0.72 | 0.19 | -0.11 | 10/26/2026 | 10/27/2026 3:59:56 PM EST |
| 34.00 | 1.35 | 2.15 | 1.75 | 1.85 | +0.55 | +42.31% | 0.05 | 5 | 425 | 0.97 | -0.80 | 0.16 | -0.09 | 10/27/2026 | 10/27/2026 3:59:56 PM EST |
| 34.50 | 0.75 | 3.90 | 2.33 | 1.05 | 0.00 | 0.00% | 0.07 | 0 | 2 | 2.25 | -0.87 | 0.12 | -0.07 | 10/22/2026 | 10/27/2026 3:59:56 PM EST |
| 35.00 | 1.30 | 4.20 | 2.75 | 2.83 | +0.26 | +10.12% | 0.08 | 3 | 18 | 2.22 | -0.91 | 0.09 | -0.05 | 10/27/2026 | 10/27/2026 3:59:56 PM EST |
| 35.50 | 1.30 | 5.20 | 3.25 | % | 0.09 | 0 | 0 | 2.80 | -0.95 | 0.06 | -0.03 | 10/27/2026 3:59:56 PM EST | |||
| 36.00 | 1.85 | 5.70 | 3.78 | 3.30 | 0.00 | 0.00% | 0.10 | 0 | 1 | 2.94 | -0.97 | 0.04 | -0.02 | 10/19/2026 | 10/27/2026 3:59:56 PM EST |
| 36.50 | 2.60 | 6.20 | 4.40 | % | 0.12 | 0 | 0 | 3.07 | -0.98 | 0.02 | -0.01 | 10/27/2026 3:59:56 PM EST | |||
| 37.00 | 3.10 | 6.70 | 4.90 | % | 0.13 | 0 | 0 | 3.19 | -0.99 | 0.01 | -0.01 | 10/27/2026 3:59:56 PM EST | |||
| 37.50 | 3.30 | 7.20 | 5.25 | % | 0.14 | 0 | 0 | 3.32 | -1.00 | 0.01 | 0.00 | 10/27/2026 3:59:56 PM EST | |||
| 38.00 | 4.10 | 7.20 | 5.65 | 5.93 | +1.07 | +22.02% | 0.15 | 4 | 0 | 2.97 | -1.00 | 0.00 | 0.00 | 10/27/2026 | 10/27/2026 3:59:56 PM EST |
| 38.50 | 4.30 | 8.20 | 6.25 | 6.36 | % | 0.16 | 5 | 0 | 3.54 | -1.00 | 0.00 | 0.00 | 10/27/2026 | 10/27/2026 3:59:56 PM EST | |
| 39.00 | 4.70 | 8.70 | 6.70 | 6.97 | +0.99 | +16.56% | 0.17 | 5 | 1 | 3.65 | -1.00 | 0.00 | 0.00 | 10/27/2026 | 10/27/2026 3:59:56 PM EST |
| 39.50 | 5.20 | 9.00 | 7.10 | 7.40 | +0.58 | +8.51% | 0.18 | 6 | 2 | 3.57 | -1.00 | 0.00 | 0.00 | 10/27/2026 | 10/27/2026 3:59:56 PM EST |
| 40.00 | 6.20 | 9.50 | 7.85 | 7.70 | +0.38 | +5.20% | 0.20 | 9 | 0 | 3.68 | -1.00 | 0.00 | 0.00 | 10/27/2026 | 10/27/2026 3:59:56 PM EST |
| 40.50 | 6.40 | 10.20 | 8.30 | 8.35 | % | 0.20 | 4 | 0 | 3.97 | -1.00 | 0.00 | 0.00 | 10/27/2026 | 10/27/2026 3:59:56 PM EST | |
| 41.00 | 7.20 | 10.20 | 8.70 | 8.76 | +0.26 | +3.06% | 0.21 | 6 | 0 | 3.58 | -1.00 | 0.00 | 0.00 | 10/27/2026 | 10/27/2026 3:59:56 PM EST |
| 42.00 | 7.80 | 11.70 | 9.75 | 9.69 | +0.19 | +2.00% | 0.23 | 2 | 0 | 4.26 | -1.00 | 0.00 | 0.00 | 10/27/2026 | 10/27/2026 3:59:56 PM EST |
| 43.00 | 8.80 | 12.70 | 10.75 | 10.37 | 0.00 | 0.00% | 0.25 | 0 | 0 | 4.44 | -1.00 | 0.00 | 0.00 | 10/26/2026 | 10/27/2026 3:59:56 PM EST |
| 44.00 | 9.90 | 13.70 | 11.80 | 12.30 | +1.00 | +8.85% | 0.27 | 12 | 2 | 4.62 | -1.00 | 0.00 | 0.00 | 10/27/2026 | 10/27/2026 3:59:56 PM EST |
| 45.00 | 10.80 | 14.70 | 12.75 | 13.21 | % | 0.28 | 12 | 0 | 4.79 | -1.00 | 0.00 | 0.00 | 10/27/2026 | 10/27/2026 3:59:56 PM EST |