Options Chain for TRACTOR SUPPLY CO COM (TSCO) - $31.35 as of 5/29/2026 5:06:53 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 | 10.00 | 11.80 | 10.90 | 9.90 | 0.00 | 0.00% | 0.55 | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 5/29/2026 2:59:05 PM EST |
| 21.00 | 9.20 | 10.80 | 10.00 | 10.80 | 0.00 | 0.00% | 0.48 | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/29/2026 2:59:05 PM EST |
| 22.00 | 8.20 | 9.80 | 9.00 | 8.05 | 0.00 | 0.00% | 0.41 | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 5/29/2026 2:59:05 PM EST |
| 23.00 | 7.10 | 8.80 | 7.95 | 6.90 | 0.00 | 0.00% | 0.35 | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 5/29/2026 2:59:05 PM EST |
| 24.00 | 6.30 | 7.80 | 7.05 | % | 0.29 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 5/29/2026 2:59:05 PM EST | |||
| 25.00 | 5.30 | 6.80 | 6.05 | 4.95 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 5/29/2026 2:59:05 PM EST |
| 26.00 | 4.40 | 5.80 | 5.10 | 4.95 | +0.95 | +23.75% | 0.20 | 2 | 2 | 1.01 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 2:59:05 PM EST |
| 26.50 | 3.90 | 5.30 | 4.60 | % | 0.17 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 5/29/2026 2:59:05 PM EST | |||
| 27.00 | 3.50 | 4.90 | 4.20 | 4.70 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.85 | 1.00 | 0.01 | 0.00 | 5/22/2026 | 5/29/2026 2:59:05 PM EST |
| 27.50 | 3.50 | 4.40 | 3.95 | % | 0.14 | 0 | 0 | 0.77 | 0.99 | 0.01 | 0.00 | 5/29/2026 2:59:05 PM EST | |||
| 28.00 | 2.80 | 3.80 | 3.30 | 1.95 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.91 | 0.98 | 0.02 | -0.01 | 5/26/2026 | 5/29/2026 2:59:05 PM EST |
| 28.50 | 2.05 | 3.40 | 2.73 | 2.45 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.72 | 0.97 | 0.04 | -0.01 | 5/28/2026 | 5/29/2026 2:59:05 PM EST |
| 29.00 | 2.10 | 2.85 | 2.48 | 2.33 | +0.26 | +12.56% | 0.09 | 27 | 57 | 0.59 | 0.94 | 0.07 | -0.02 | 5/29/2026 | 5/29/2026 2:59:05 PM EST |
| 29.50 | 1.55 | 2.30 | 1.93 | 1.58 | % | 0.07 | 1 | 0 | 0.63 | 0.88 | 0.11 | -0.03 | 5/29/2026 | 5/29/2026 2:59:05 PM EST | |
| 30.00 | 1.70 | 1.90 | 1.80 | 1.79 | +0.17 | +10.50% | 0.06 | 6 | 107 | 0.49 | 0.82 | 0.16 | -0.03 | 5/29/2026 | 5/29/2026 2:59:05 PM EST |
| 30.50 | 1.25 | 1.60 | 1.43 | 1.05 | +0.03 | +2.95% | 0.05 | 673 | 430 | 0.36 | 0.73 | 0.20 | -0.04 | 5/29/2026 | 5/29/2026 2:59:05 PM EST |
| 31.00 | 0.90 | 1.20 | 1.05 | 1.02 | +0.02 | +2.00% | 0.03 | 55 | 1,413 | 0.36 | 0.62 | 0.24 | -0.04 | 5/29/2026 | 5/29/2026 2:59:05 PM EST |
| 31.50 | 0.60 | 0.80 | 0.70 | 0.72 | +0.07 | +10.77% | 0.02 | 82 | 320 | 0.36 | 0.50 | 0.26 | -0.05 | 5/29/2026 | 5/29/2026 2:59:05 PM EST |
| 32.00 | 0.35 | 0.50 | 0.43 | 0.50 | +0.03 | +6.39% | 0.01 | 1,159 | 1,191 | 0.36 | 0.37 | 0.24 | -0.04 | 5/29/2026 | 5/29/2026 2:59:05 PM EST |
| 32.50 | 0.20 | 0.40 | 0.30 | 0.32 | +0.02 | +6.67% | 0.01 | 30 | 69 | 0.36 | 0.27 | 0.21 | -0.04 | 5/29/2026 | 5/29/2026 2:59:05 PM EST |
| 33.00 | 0.10 | 0.30 | 0.20 | 0.20 | -0.02 | -9.10% | 0.01 | 64 | 903 | 0.38 | 0.18 | 0.16 | -0.03 | 5/29/2026 | 5/29/2026 2:59:05 PM EST |
| 33.50 | 0.05 | 0.20 | 0.13 | 0.14 | -0.01 | -6.67% | 0.00 | 9 | 65 | 0.38 | 0.12 | 0.12 | -0.02 | 5/29/2026 | 5/29/2026 2:59:05 PM EST |
| 34.00 | 0.05 | 0.15 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 15 | 53 | 0.50 | 0.07 | 0.08 | -0.02 | 5/29/2026 | 5/29/2026 2:59:05 PM EST |
| 34.50 | 0.00 | 0.15 | 0.08 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.62 | 0.04 | 0.05 | -0.01 | 5/22/2026 | 5/29/2026 2:59:05 PM EST |
| 35.00 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 364 | 0.56 | 0.03 | 0.03 | -0.01 | 5/28/2026 | 5/29/2026 2:59:05 PM EST |
| 35.50 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.53 | 0.01 | 0.02 | 0.00 | 5/20/2026 | 5/29/2026 2:59:05 PM EST |
| 36.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.05 | -50.00% | 0.00 | 10 | 147 | 0.67 | 0.01 | 0.01 | 0.00 | 5/29/2026 | 5/29/2026 2:59:05 PM EST |
| 36.50 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:59:05 PM EST | |||
| 37.00 | 0.00 | 0.30 | 0.15 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 55 | 1.02 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/29/2026 2:59:05 PM EST |
| 38.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.94 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/29/2026 2:59:05 PM EST |
| 39.00 | 0.00 | 0.15 | 0.08 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.04 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/29/2026 2:59:05 PM EST |
| 40.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 24 | 1.13 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/29/2026 2:59:05 PM EST |
| 41.00 | 0.00 | 0.15 | 0.08 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.22 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 2:59:05 PM EST |
| 42.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:59:05 PM EST | |||
| 43.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:59:05 PM EST | |||
| 44.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:59:05 PM EST | |||
| 45.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:59:05 PM EST | |||
| 46.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:59:05 PM EST | |||
| 47.00 | 0.00 | 0.70 | 0.35 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.40 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/29/2026 2:59:05 PM EST |
| 48.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 2.38 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:59:05 PM EST | |||
| 49.00 | 0.00 | 2.10 | 1.05 | % | 0.02 | 0 | 0 | 3.68 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:59:05 PM EST | |||
| 50.00 | 0.00 | 2.10 | 1.05 | % | 0.02 | 0 | 0 | 3.77 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:59:05 PM EST | |||
| 51.00 | 0.00 | 1.25 | 0.63 | % | 0.01 | 0 | 0 | 3.22 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:59:05 PM EST | |||
| 52.00 | 0.00 | 2.10 | 1.05 | % | 0.02 | 0 | 0 | 3.94 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:59:05 PM EST | |||
| 53.00 | 0.00 | 2.10 | 1.05 | % | 0.02 | 0 | 0 | 4.02 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:59:05 PM EST | |||
| 54.00 | 0.00 | 1.95 | 0.98 | % | 0.02 | 0 | 0 | 3.99 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:59:05 PM EST | |||
| 55.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:59:05 PM EST | |||
| 56.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 4 | 4.29 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/29/2026 2:59:05 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 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 2.34 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:59:05 PM EST | |||
| 21.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:59:05 PM EST | |||
| 22.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:59:05 PM EST | |||
| 23.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:59:05 PM EST | |||
| 24.00 | 0.00 | 0.15 | 0.08 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.31 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/29/2026 2:59:05 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 26 | 1.05 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/29/2026 2:59:05 PM EST |
| 26.00 | 0.00 | 0.20 | 0.10 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.07 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/29/2026 2:59:05 PM EST |
| 26.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:59:05 PM EST | |||
| 27.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 82 | 0.76 | 0.00 | 0.01 | 0.00 | 5/28/2026 | 5/29/2026 2:59:05 PM EST |
| 27.50 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1,024 | 1.03 | -0.01 | 0.01 | 0.00 | 5/28/2026 | 5/29/2026 2:59:05 PM EST |
| 28.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.05 | -50.00% | 0.00 | 26 | 192 | 0.61 | -0.02 | 0.02 | -0.01 | 5/29/2026 | 5/29/2026 2:59:05 PM EST |
| 28.50 | 0.00 | 0.25 | 0.13 | 0.11 | -0.14 | -56.00% | 0.00 | 2 | 82 | 0.71 | -0.03 | 0.04 | -0.01 | 5/29/2026 | 5/29/2026 2:59:05 PM EST |
| 29.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 88 | 0.53 | -0.06 | 0.07 | -0.02 | 5/28/2026 | 5/29/2026 2:59:05 PM EST |
| 29.50 | 0.10 | 0.15 | 0.13 | 0.12 | -0.08 | -40.00% | 0.00 | 37 | 36 | 0.36 | -0.12 | 0.11 | -0.03 | 5/29/2026 | 5/29/2026 2:59:05 PM EST |
| 30.00 | 0.15 | 0.20 | 0.18 | 0.15 | -0.11 | -42.31% | 0.01 | 50 | 155 | 0.39 | -0.18 | 0.16 | -0.03 | 5/29/2026 | 5/29/2026 2:59:05 PM EST |
| 30.50 | 0.10 | 0.35 | 0.23 | 0.35 | -0.15 | -30.00% | 0.01 | 119 | 12 | 0.37 | -0.27 | 0.20 | -0.04 | 5/29/2026 | 5/29/2026 2:59:05 PM EST |
| 31.00 | 0.35 | 0.50 | 0.43 | 0.38 | -0.42 | -52.50% | 0.01 | 31 | 85 | 0.36 | -0.38 | 0.24 | -0.04 | 5/29/2026 | 5/29/2026 2:59:05 PM EST |
| 31.50 | 0.45 | 0.75 | 0.60 | 0.63 | -0.42 | -40.00% | 0.02 | 3 | 1 | 0.36 | -0.50 | 0.26 | -0.05 | 5/29/2026 | 5/29/2026 2:59:05 PM EST |
| 32.00 | 0.75 | 1.00 | 0.88 | 0.85 | -0.45 | -34.62% | 0.03 | 44 | 147 | 0.35 | -0.63 | 0.24 | -0.04 | 5/29/2026 | 5/29/2026 2:59:05 PM EST |
| 32.50 | 1.05 | 1.40 | 1.23 | 2.65 | 0.00 | 0.00% | 0.04 | 0 | 7 | 0.42 | -0.73 | 0.21 | -0.04 | 5/27/2026 | 5/29/2026 2:59:05 PM EST |
| 33.00 | 1.40 | 1.95 | 1.68 | 2.00 | 0.00 | 0.00% | 0.05 | 5 | 24 | 0.43 | -0.82 | 0.16 | -0.03 | 5/29/2026 | 5/29/2026 2:59:05 PM EST |
| 33.50 | 1.90 | 2.90 | 2.40 | 2.65 | % | 0.07 | 4 | 0 | 0.93 | -0.88 | 0.12 | -0.02 | 5/29/2026 | 5/29/2026 2:59:05 PM EST | |
| 34.00 | 2.35 | 3.80 | 3.08 | 4.50 | 0.00 | 0.00% | 0.09 | 0 | 32 | 1.27 | -0.93 | 0.08 | -0.02 | 5/26/2026 | 5/29/2026 2:59:05 PM EST |
| 34.50 | 2.85 | 4.30 | 3.58 | % | 0.10 | 0 | 0 | 1.36 | -0.96 | 0.05 | -0.01 | 5/29/2026 2:59:05 PM EST | |||
| 35.00 | 3.30 | 3.60 | 3.45 | 3.98 | 0.00 | 0.00% | 0.10 | 0 | 40 | 0.72 | -0.97 | 0.03 | -0.01 | 5/28/2026 | 5/29/2026 2:59:05 PM EST |
| 35.50 | 3.70 | 5.20 | 4.45 | % | 0.13 | 0 | 0 | 1.46 | -0.99 | 0.02 | 0.00 | 5/29/2026 2:59:05 PM EST | |||
| 36.00 | 4.30 | 5.00 | 4.65 | 4.71 | -1.25 | -20.98% | 0.13 | 4 | 13 | 1.03 | -0.99 | 0.01 | 0.00 | 5/29/2026 | 5/29/2026 2:59:05 PM EST |
| 36.50 | 4.80 | 6.30 | 5.55 | % | 0.15 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 5/29/2026 2:59:05 PM EST | |||
| 37.00 | 5.30 | 6.80 | 6.05 | 7.00 | 0.00 | 0.00% | 0.16 | 0 | 2 | 1.75 | -1.00 | 0.00 | 0.00 | 5/27/2026 | 5/29/2026 2:59:05 PM EST |
| 38.00 | 6.20 | 7.80 | 7.00 | % | 0.18 | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 5/29/2026 2:59:05 PM EST | |||
| 39.00 | 7.20 | 8.80 | 8.00 | 8.57 | 0.00 | 0.00% | 0.21 | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 5/15/2026 | 5/29/2026 2:59:05 PM EST |
| 40.00 | 8.20 | 9.80 | 9.00 | 8.60 | 0.00 | 0.00% | 0.23 | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 5/19/2026 | 5/29/2026 2:59:05 PM EST |
| 41.00 | 9.30 | 10.80 | 10.05 | % | 0.25 | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 5/29/2026 2:59:05 PM EST | |||
| 42.00 | 10.10 | 12.00 | 11.05 | % | 0.26 | 0 | 0 | 2.52 | -1.00 | 0.00 | 0.00 | 5/29/2026 2:59:05 PM EST | |||
| 43.00 | 10.90 | 13.00 | 11.95 | 10.78 | 0.00 | 0.00% | 0.28 | 0 | 0 | 2.63 | -1.00 | 0.00 | 0.00 | 5/6/2026 | 5/29/2026 2:59:05 PM EST |
| 44.00 | 12.10 | 14.00 | 13.05 | 13.85 | 0.00 | 0.00% | 0.30 | 0 | 0 | 2.74 | -1.00 | 0.00 | 0.00 | 5/15/2026 | 5/29/2026 2:59:05 PM EST |
| 45.00 | 13.10 | 15.00 | 14.05 | % | 0.31 | 0 | 0 | 2.84 | -1.00 | 0.00 | 0.00 | 5/29/2026 2:59:05 PM EST | |||
| 46.00 | 14.10 | 16.00 | 15.05 | % | 0.33 | 0 | 0 | 2.94 | -1.00 | 0.00 | 0.00 | 5/29/2026 2:59:05 PM EST | |||
| 47.00 | 15.10 | 17.00 | 16.05 | % | 0.34 | 0 | 0 | 3.03 | -1.00 | 0.00 | 0.00 | 5/29/2026 2:59:05 PM EST | |||
| 48.00 | 16.10 | 18.00 | 17.05 | % | 0.36 | 0 | 0 | 3.12 | -1.00 | 0.00 | 0.00 | 5/29/2026 2:59:05 PM EST | |||
| 49.00 | 17.10 | 19.00 | 18.05 | 13.70 | 0.00 | 0.00% | 0.37 | 0 | 0 | 3.21 | -1.00 | 0.00 | 0.00 | 4/28/2026 | 5/29/2026 2:59:05 PM EST |
| 50.00 | 18.10 | 20.00 | 19.05 | % | 0.38 | 0 | 0 | 3.30 | -1.00 | 0.00 | 0.00 | 5/29/2026 2:59:05 PM EST | |||
| 51.00 | 19.00 | 21.00 | 20.00 | % | 0.39 | 0 | 0 | 3.38 | -1.00 | 0.00 | 0.00 | 5/29/2026 2:59:05 PM EST | |||
| 52.00 | 20.00 | 22.00 | 21.00 | % | 0.40 | 0 | 0 | 3.46 | -1.00 | 0.00 | 0.00 | 5/29/2026 2:59:05 PM EST | |||
| 53.00 | 20.90 | 23.00 | 21.95 | % | 0.41 | 0 | 0 | 3.54 | -1.00 | 0.00 | 0.00 | 5/29/2026 2:59:05 PM EST | |||
| 54.00 | 21.90 | 24.00 | 22.95 | % | 0.42 | 0 | 0 | 3.61 | -1.00 | 0.00 | 0.00 | 5/29/2026 2:59:05 PM EST | |||
| 55.00 | 22.90 | 25.00 | 23.95 | % | 0.44 | 0 | 0 | 3.69 | -1.00 | 0.00 | 0.00 | 5/29/2026 2:59:05 PM EST | |||
| 56.00 | 23.90 | 26.00 | 24.95 | % | 0.45 | 0 | 0 | 3.76 | -1.00 | 0.00 | 0.00 | 5/29/2026 2:59:05 PM EST |