TSCO Option Chain

Data as of Nov 9, 2026

Report date

Expirations

Expiration range

–

Type

Strikes

Chain type

Strike range

–

Volume

–

Last

37.40

Change

+1.05

Open

36.84

Previous

36.35

High

37.72

Low

36.76

Bid

-

Ask

-

Volume

8,596,863

Trades

-

Dividend

0.27

Yield

2.02%

Ex-Div

Aug 17, 2017

Split Date

Sep 27, 2013

Impl Vol

44.8%

Hist Vol

32.5%

Opt Volume

2,763

Open Int

143,816

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Expires Nov 13, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
TSCO 261113C00036000	1.55	1.90	1.70	1.46	19	227	W	36.00	TSCO 261113P00036000	0.20	0.75	0.23	0.05	13	38	W
TSCO 261113C00036500	0.30	1.75	0.70	1.03	0	69	W	36.50	TSCO 261113P00036500	0.15	0.40	0.35	0.12	33	1	W
TSCO 261113C00037000	0.45	1.10	1.05	0.67	83	6,061	W	37.00	TSCO 261113P00037000	0.05	1.20	0.44	0.26	17	3	W
TSCO 261113C00037500	0.45	0.95	0.64	0.40	6	60	W	37.50	TSCO 261113P00037500	0.30	1.80	0.70	0.49	4	0	W
TSCO 261113C00038000	0.00	0.50	0.47	0.21	174	164	W	38.00	—	—	—	—	—	—	—	—
TSCO 261113C00038500	0.10	0.40	0.35	0.10	46	31	W	38.50	TSCO 261113P00038500	0.80	1.60	1.25	1.19	15	0	W

Expires Nov 20, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
TSCO 261120C00036000	1.85	3.50	2.10	1.76	6	145	S	36.00	TSCO 261120P00036000	0.40	0.55	0.45	0.25	6	70	S
TSCO 261120C00036500	0.30	2.70	1.05	1.39	0	75	S	36.50	TSCO 261120P00036500	0.05	1.70	1.45	0.39	0	3	S
TSCO 261120C00037000	0.70	1.70	1.35	1.08	1	167	S	37.00	TSCO 261120P00037000	0.05	1.55	0.95	0.57	2	1	S
TSCO 261120C00037500	0.65	1.30	1.05	0.81	15	96	S	37.50	TSCO 261120P00037500	0.05	3.00	1.21	0.80	2	0	S
TSCO 261120C00038000	0.10	0.90	0.85	0.59	51	325	S	38.00	TSCO 261120P00038000	0.20	3.10	1.25	1.08	3	0	S
TSCO 261120C00038500	0.05	0.85	0.60	0.41	3	26	S	38.50	—	—	—	—	—	—	—	—

Expires Nov 27, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
TSCO 261127C00036000	1.00	3.20	1.58	2.09	0	165	W	36.00	TSCO 261127P00036000	0.20	1.30	0.77	0.39	5	5	W
TSCO 261127C00036500	0.65	2.10	1.77	1.74	1	0	W	36.50	—	—	—	—	—	—	—	—
TSCO 261127C00037000	1.15	1.75	1.51	1.43	3	52	W	37.00	TSCO 261127P00037000	0.50	1.70	1.43	0.72	0	1	W
TSCO 261127C00037500	0.10	1.70	1.07	1.15	1	0	W	37.50	—	—	—	—	—	—	—	—
TSCO 261127C00038000	0.80	1.30	0.91	0.92	4	175	W	38.00	—	—	—	—	—	—	—	—
—	—	—	—	—	—	—	—	38.50	TSCO 261127P00038500	0.85	3.00	1.99	1.49	1	0	W

Expires Dec 4, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
TSCO 261204C00035000	1.65	4.20	2.90	3.23	2	20	W	35.00	TSCO 261204P00035000	0.25	1.60	1.11	0.25	0	3	W
TSCO 261204C00036000	0.90	3.70	2.32	2.46	1	32	W	36.00	—	—	—	—	—	—	—	—
TSCO 261204C00037000	0.50	2.90	1.67	1.80	1	8	W	37.00	TSCO 261204P00037000	0.95	2.20	1.60	0.78	0	5	W
TSCO 261204C00038000	0.60	2.05	1.17	1.26	14	22	W	38.00	—	—	—	—	—	—	—	—
TSCO 261204C00039000	0.15	1.85	0.75	0.84	0	29	W	39.00	—	—	—	—	—	—	—	—
TSCO 261204C00040000	0.05	1.50	0.57	0.53	0	10	W	40.00	—	—	—	—	—	—	—	—

Expires Dec 11, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
TSCO 261211C00035000	1.65	5.10	3.37	3.65	0	1	W	35.00	TSCO 261211P00035000	0.05	2.80	1.20	0.28	0	1	W
TSCO 261211C00036000	0.35	3.00	2.20	2.88	0	12	W	36.00	—	—	—	—	—	—	—	—
TSCO 261211C00037000	0.80	2.40	1.39	2.21	0	13	W	37.00	—	—	—	—	—	—	—	—
TSCO 261211C00038000	1.25	1.45	1.37	1.64	1	27	W	38.00	—	—	—	—	—	—	—	—
TSCO 261211C00039000	0.05	1.30	0.96	1.18	0	4	W	39.00	—	—	—	—	—	—	—	—
TSCO 261211C00040000	0.55	0.80	0.45	0.81	0	13	W	40.00	—	—	—	—	—	—	—	—

Expires Dec 18, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
TSCO 261218C00025000	11.10	14.50	6.61	13.43	0	44	S	25.00	TSCO 261218P00025000	0.05	0.30	0.05	0.00	4	1,227	S
TSCO 261218C00030000	7.30	7.80	7.55	8.64	2	1,301	S	30.00	TSCO 261218P00030000	0.15	0.45	0.16	0.01	8	1,616	S
TSCO 261218C00035000	3.10	3.40	3.30	4.13	23	7,968	S	35.00	TSCO 261218P00035000	0.75	0.90	0.83	0.29	32	414	S
TSCO 261218C00040000	0.75	0.80	0.78	1.15	219	5,854	S	40.00	TSCO 261218P00040000	3.20	3.60	4.56	2.11	0	252	S
TSCO 261218C00045000	0.10	0.20	0.17	0.17	8	1,763	S	45.00	TSCO 261218P00045000	5.80	8.60	8.20	5.91	0	98	S
TSCO 261218C00050000	0.00	0.10	0.12	0.01	0	200	S	50.00	TSCO 261218P00050000	10.70	14.10	16.20	10.55	0	0	S

Expires Dec 24, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
TSCO 261224C00031000	5.30	8.70	6.05	8.12	1	0	W	31.00	—	—	—	—	—	—	—	—
—	—	—	—	—	—	—	—	33.00	TSCO 261224P00033000	0.40	0.70	0.60	0.09	1	2	W
TSCO 261224C00038000	0.45	3.00	1.69	2.50	2	0	W	38.00	TSCO 261224P00038000	0.95	3.70	2.20	1.01	3	0	W
TSCO 261224C00042000	0.20	0.90	0.55	0.82	1	0	W	42.00	—	—	—	—	—	—	—	—

Expires Jan 15, 2027

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
TSCO 270115C00035000	3.50	3.90	3.58	6.74	14	5,141	S	35.00	TSCO 270115P00035000	1.20	1.45	1.80	0.17	0	288	S
TSCO 270115C00036000	2.75	3.30	3.20	5.96	240	1,396	S	36.00	TSCO 270115P00036000	1.45	1.80	1.65	0.27	1	181	S
TSCO 270115C00037000	2.45	2.85	2.66	5.21	55	809	S	37.00	TSCO 270115P00037000	1.90	2.85	2.10	0.40	5	146	S
TSCO 270115C00038000	1.35	2.30	2.20	4.51	19	5,587	S	38.00	TSCO 270115P00038000	1.65	3.60	2.55	0.58	4	141	S
TSCO 270115C00039000	1.50	1.85	1.78	3.86	3	469	S	39.00	TSCO 270115P00039000	3.00	4.50	6.30	0.81	0	13	S
TSCO 270115C00040000	1.15	1.45	1.25	3.27	27	7,922	S	40.00	TSCO 270115P00040000	3.70	4.30	5.00	1.10	0	319	S

Below are few quick-links for most popular options chains: