Home Options TSCOChain

TSCO

Tractor Supply CompanyClose $34.72EOD only

Max Pain

$33.00

Next expiry Aug 21, 2026

Expected Move

±$1.62

4.7% from close

Price Gap

-1.72

Distance to max pain

IV Rank

Low premium

P/C OI

0.39

Slightly call-heavy

Consensus

—

No reports available

Published snapshot: Aug 18, 2026 close

End-of-day snapshot

This page reflects TSCO options positioning from the latest published market-close snapshot. Intraday price and contract changes are not displayed.

Published Snapshot

Aug 18, 2026 close

TSCO Options Chain

Data as of market close Aug 18, 2026

Expiration

Compare calls and puts side by side with OI, volume, IV, and positioning context.

Control Row

Next expiry (DTE 3)

Blank greek cells usually mean usable implied volatility was unavailable for that contract in the market-close snapshot.

Open Interest by Strike

IV Skew

Volume by Strike

Calls

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
21.00	13.90	12.20	15.80	0.00	2	1	325.0%	0.968	0.0070	-0.124	0.002	0.002
22.00	13.29	11.40	13.80	0.00	3	3	442.6%	0.910	0.0117	-0.380	0.005	0.001
25.00	10.10	8.20	11.60	0.00	4	21	207.0%	0.968	0.0111	-0.082	0.002	0.002
28.00	7.49	4.90	7.80	0.26	2	1	265.0%	0.845	0.0285	-0.333	0.007	0.002
28.50	6.73	4.50	7.40	0.00	2	211	261.5%	0.830	0.0308	-0.350	0.008	0.002
29.00	6.58	4.20	7.80	0.50	2	12	145.3%	0.924	0.0311	-0.112	0.004	0.002
29.50	5.95	3.90	6.80	0.62	4	11	109.8%	0.955	0.0277	-0.058	0.003	0.002
30.00	5.32	4.40	5.50	0.41	4	733	117.8%	0.923	0.0390	-0.092	0.005	0.002
30.50	5.16	4.10	5.20	0.51	1	512	133.0%	0.872	0.0499	-0.149	0.007	0.002
31.00	4.20	2.60	4.90	0.27	1	700	60.2%	0.983	0.0227	-0.017	0.001	0.002
31.50	4.02	1.60	4.90	-0.18	1	90	53.1%	0.980	0.0290	-0.017	0.002	0.003
32.00	3.55	1.30	3.60	0.53	4	394	139.8%	0.761	0.0705	-0.230	0.010	0.002
32.50	2.85	1.30	3.10	0.00	6	465	126.5%	0.738	0.0818	-0.219	0.010	0.002
33.00	2.55	0.80	2.60	0.40	2	596	112.9%	0.709	0.0965	-0.206	0.011	0.002
33.50	2.15	0.75	2.40	0.35	3	393	58.0%	0.762	0.1694	-0.097	0.010	0.002
34.00	1.33	0.75	1.40	0.25	13	531	69.6%	0.644	0.1700	-0.139	0.012	0.002
34.50	1.17	0.05	2.20	0.27	3	93	69.9%	0.555	0.1796	-0.147	0.012	0.002
35.00	0.45	0.20	0.70	-0.01	138	2,339	57.2%	0.451	0.2198	-0.121	0.012	0.001
35.50	0.52	0.10	0.50	0.26	43	154	56.8%	0.345	0.2060	-0.111	0.012	0.001
36.00	0.20	0.05	0.35	0.05	354	612	56.8%	0.251	0.1782	-0.096	0.010	0.001
36.50	0.15	0.00	0.20	0.00	11	320	53.1%	0.157	0.1437	-0.068	0.008	0.000
37.00	0.06	0.00	0.10	-0.03	224	8,323	49.6%	0.083	0.0981	-0.040	0.005	0.000
38.00	0.05	0.05	0.10	-0.05	23	1,377	59.8%	0.051	0.0560	-0.033	0.003	0.000
39.00	0.05	0.00	0.05	-0.02	33	99	58.6%	0.016	0.0212	-0.012	0.001	0.000
40.00	0.01	0.00	0.05	0.00	7	320	68.8%	0.013	0.0152	-0.012	0.001	0.000
41.00	0.05	-	0.05	0.00	0	1	88.3%	0.021	0.0182	-0.023	0.002	0.000
42.00	0.07	-	0.15	0.04	1	1	122.7%	0.049	0.0264	-0.066	0.003	0.000
45.00	0.03	0.00	0.05	0.00	1	15	114.1%	0.007	0.0055	-0.012	0.001	0.000

Puts

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
20.00	0.04	0.00	2.15	0.00	2	7	510.0%	-0.077	0.0090	-0.386	0.005	-0.000
22.00	0.05	0.00	1.05	0.00	5	4	352.7%	-0.056	0.0102	-0.209	0.004	-0.000
22.50	0.04	0.00	1.05	0.00	2	82	338.9%	-0.059	0.0110	-0.208	0.004	-0.000
24.00	0.15	0.00	2.15	0.00	0	1	379.1%	-0.106	0.0154	-0.364	0.006	-0.000
25.00	0.06	0.00	0.35	0.00	1	363	205.9%	-0.032	0.0110	-0.077	0.002	-0.000
26.00	0.10	0.00	2.15	0.00	1	3	320.3%	-0.127	0.0206	-0.348	0.007	-0.000
26.50	0.18	0.00	0.35	0.00	1	2	175.8%	-0.038	0.0149	-0.076	0.003	-0.000
27.00	0.01	0.00	0.35	0.00	1	25	166.0%	-0.040	0.0166	-0.075	0.003	-0.000
27.50	0.05	0.00	0.35	0.00	1	25	156.3%	-0.043	0.0185	-0.074	0.003	-0.000
28.00	0.05	0.00	0.15	0.00	4	2,156	121.9%	-0.022	0.0139	-0.034	0.002	-0.000
28.50	0.04	0.00	0.15	0.00	1	81	113.3%	-0.024	0.0158	-0.033	0.002	-0.000
29.00	0.03	0.00	0.15	0.00	1	223	105.5%	-0.027	0.0185	-0.034	0.002	-0.000
29.50	0.05	0.00	0.15	0.00	21	685	96.9%	-0.029	0.0214	-0.033	0.002	-0.000
30.00	0.05	0.00	0.05	-0.06	3	3,009	71.9%	-0.011	0.0131	-0.011	0.001	-0.000
30.50	0.13	0.00	0.10	0.00	18	88	74.2%	-0.025	0.0248	-0.022	0.002	-0.000
31.00	0.06	0.00	0.15	0.00	1	43	72.7%	-0.039	0.0371	-0.032	0.003	-0.000
31.50	0.05	0.00	0.15	0.00	6	35	64.5%	-0.044	0.0463	-0.032	0.003	-0.000
32.00	0.03	0.00	0.40	0.00	12	113	74.6%	-0.107	0.0782	-0.071	0.006	-0.000
32.50	0.08	0.00	0.15	0.00	1	265	59.0%	-0.102	0.0961	-0.055	0.006	-0.000
33.00	0.05	0.00	0.15	0.00	1	282	49.2%	-0.121	0.1300	-0.052	0.006	-0.000
33.50	0.15	0.00	0.35	0.00	47	137	57.6%	-0.236	0.1700	-0.092	0.010	-0.001
34.00	0.20	0.05	0.50	-0.10	11	101	56.4%	-0.329	0.2036	-0.106	0.011	-0.001
34.50	0.15	0.15	0.85	-0.30	30	183	66.2%	-0.444	0.1895	-0.135	0.012	-0.001
35.00	0.24	0.05	1.60	-0.51	51	264	100.0%	-0.516	0.1266	-0.207	0.013	-0.002
35.50	1.06	0.85	1.10	0.13	2	2,526	43.4%	-0.704	0.2531	-0.076	0.011	-0.002
36.00	0.92	0.70	3.10	-0.14	106	173	77.7%	-0.682	0.1458	-0.142	0.011	-0.002
36.50	1.32	0.55	3.20	-0.05	4	5	147.9%	-0.619	0.0819	-0.293	0.012	-0.002
37.00	1.10	1.50	3.70	0.00	1	4	73.8%	-0.819	0.1133	-0.098	0.008	-0.003
38.00	2.75	1.25	4.90	0.00	1	2	196.5%	-0.661	0.0592	-0.374	0.012	-0.002
40.00	4.42	4.00	5.80	0.00	0	1	143.6%	-0.846	0.0525	-0.174	0.007	-0.003
41.00	8.74	5.60	7.90	0.00	1	0	153.3%	-0.870	0.0440	-0.166	0.007	-0.003

How to Read the Chain

Use this market-close chain snapshot to compare liquidity, pricing, IV, and per-contract greeks across the active expiration.

How to scan it

Start with strike, bid/ask spread, open interest, and volume. Then use IV and greeks to decide whether a contract fits your directional, income, or volatility idea.

What matters first

Clean fills matter before a contract looks mathematically attractive. A thin market can erase the edge you think you found.

What can mislead you

Low premium, high IV, or one convenient delta do not make a trade by themselves. Check how far the strike sits from spot, expected move, and the event calendar.

Greeks are close-of-day estimates, and blank greek cells usually mean usable implied volatility was unavailable for that contract.