TSCO · Option chain

TSCO Option Chain

Every listed TSCO strike within 25% of spot, across the next 6 expirations — calls and puts side by side with last price, volume and open interest, plus the closing bid and ask.

Open interest and pricing as of the close on 2026-09-03. Recomputed every morning before the open.

Spot

$34.60

Call open interest

34,390

Put open interest

12,881

Put/call (volume)

0.46

1,439 contracts changed hands across these expirations — 988 calls against 451 puts. Calls outtraded puts 2.19 to one.

Sep 11, 20266 days

call OI 1,747 · put OI 1,149

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	8.00 / 10.00	—	—	26	—	0.00 / 1.15	—	1
—	6.10 / 9.00	—	—	27	—	0.00 / 0.95	—	23
—	5.10 / 8.00	—	1	28	—	0.00 / 1.35	—	2
—	5.00 / 6.90	—	—	29	—	0.00 / 0.05	—	1
4.88	3.20 / 5.10	1	34	30	—	0.00 / 0.05	—	7
—	2.60 / 5.50	—	6	30.5	—	0.00 / 0.05	—	—
—	3.10 / 5.00	—	—	31	—	0.00 / 0.70	—	19
—	2.15 / 3.20	—	113	32	—	0.00 / 0.30	—	9
—	1.00 / 3.50	—	—	32.5	0.10	0.00 / 0.20	35	1
1.85	1.65 / 2.15	4	55	33	0.16	0.05 / 0.25	3	195
—	0.40 / 2.35	—	2	33.5	—	0.00 / 0.35	—	72
—	0.20 / 1.85	—	219	34	0.30	0.00 / 0.50	33	207
0.72	0.30 / 1.15	9	23	34.5	0.53	0.45 / 0.80	109	48
0.60	0.25 / 0.65	55	243	35	0.77	0.40 / 1.85	14	380
0.38	0.20 / 0.50	23	33	35.5	—	0.10 / 2.20	—	5
0.20	0.10 / 0.35	18	230	36	1.50	0.55 / 1.70	1	104
0.15	0.00 / 0.35	3	49	36.5	—	1.70 / 3.50	—	52
0.10	0.05 / 0.15	1	167	37	—	1.60 / 3.30	—	23
0.07	0.00 / 0.10	5	41	37.5	—	1.95 / 4.60	—	—
0.10	0.00 / 0.20	13	212	38	—	2.45 / 4.70	—	—
—	0.00 / 0.30	—	78	38.5	—	1.90 / 5.20	—	—
—	0.00 / 0.05	—	119	39	—	3.10 / 5.70	—	—
—	0.00 / 0.05	—	1	39.5	—	2.80 / 6.20	—	—
—	0.00 / 0.05	—	113	40	—	4.00 / 6.70	—	—
—	0.00 / 1.15	—	6	41	—	4.80 / 7.70	—	—
—	0.00 / 2.15	—	2	43	—	7.00 / 9.70	—	—
A dash means the contract did not trade — not a price of zero.

Sep 18, 202613 days

call OI 22,570 · put OI 5,746

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	5.10 / 7.40	—	—	29	—	0.00 / 0.10	—	10
4.60	4.50 / 5.00	6	583	30	—	0.00 / 0.10	—	3,362
—	3.50 / 6.30	—	—	30.5	—	0.00 / 0.30	—	5
—	1.85 / 5.80	—	—	31	—	0.00 / 0.15	—	5
—	1.70 / 4.10	—	—	32	—	0.00 / 0.60	—	144
—	1.85 / 3.50	—	—	32.5	—	0.10 / 0.45	—	3
—	1.15 / 2.75	—	—	33	0.34	0.20 / 0.80	1	36
1.80	0.50 / 1.75	3	—	33.5	0.47	0.05 / 0.85	7	93
—	0.70 / 1.65	—	2	34	0.60	0.05 / 0.70	3	39
0.95	0.45 / 1.10	13	11	34.5	0.85	0.25 / 1.10	61	5
0.75	0.70 / 0.75	421	10,688	35	0.96	0.95 / 1.30	60	852
0.55	0.05 / 1.10	2	21	35.5	1.30	0.90 / 1.95	9	9
0.50	0.25 / 0.50	34	121	36	—	0.40 / 2.25	—	107
0.35	0.00 / 0.70	2	31	36.5	—	1.85 / 2.80	—	—
0.25	0.00 / 0.60	10	66	37	—	1.30 / 3.70	—	—
0.18	0.05 / 0.40	19	85	37.5	—	1.65 / 4.20	—	—
—	0.00 / 0.20	—	125	38	—	2.45 / 4.10	—	—
—	0.00 / 0.20	—	19	38.5	—	2.95 / 4.50	—	—
—	0.00 / 0.15	—	45	39	—	3.40 / 5.10	—	—
—	0.00 / 0.30	—	2	39.5	—	2.85 / 6.70	—	—
0.04	0.00 / 0.05	68	10,741	40	—	5.00 / 5.90	—	1,076
—	0.00 / 0.15	—	30	41	—	4.50 / 8.10	—	—
A dash means the contract did not trade — not a price of zero.

Sep 25, 202620 days

call OI 618 · put OI 245

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	6.40 / 8.80	—	—	28	—	0.00 / 1.15	—	3
—	3.90 / 7.50	—	—	29	—	0.05 / 0.15	—	13
—	3.20 / 6.20	—	1	30	—	0.00 / 0.15	—	3
—	3.10 / 5.20	—	8	31	0.15	0.00 / 0.40	2	9
—	1.70 / 4.30	—	10	32	—	0.15 / 0.40	—	60
—	1.00 / 2.70	—	12	33	0.50	0.30 / 0.55	23	36
—	0.65 / 1.80	—	69	34	0.80	0.15 / 0.90	1	46
1.04	0.40 / 1.65	3	60	35	1.27	0.85 / 2.00	5	52
0.60	0.15 / 0.85	14	103	36	—	0.80 / 2.95	—	3
—	0.00 / 1.45	—	67	37	—	2.50 / 4.00	—	20
—	0.05 / 0.30	—	184	38	—	2.20 / 4.80	—	—
—	0.05 / 0.20	—	47	39	—	3.30 / 5.70	—	—
0.10	0.00 / 0.15	3	54	40	—	4.20 / 6.40	—	—
—	0.00 / 0.15	—	2	41	—	4.50 / 7.70	—	—
—	0.00 / 0.30	—	1	42	—	5.30 / 8.60	—	—
A dash means the contract did not trade — not a price of zero.

Oct 02, 202627 days

call OI 534 · put OI 135

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	3.90 / 6.70	—	—	29	—	0.00 / 0.55	—	13
—	3.50 / 6.20	—	—	30	—	0.05 / 0.20	—	2
—	2.10 / 5.10	—	1	31	0.20	0.15 / 0.40	3	8
—	1.90 / 3.50	—	238	32	—	0.00 / 0.80	—	69
—	1.25 / 3.50	—	6	33	0.57	0.05 / 1.00	3	10
—	1.55 / 1.80	—	—	34	—	0.40 / 1.05	—	20
0.95	0.55 / 1.55	3	38	35	1.60	0.05 / 2.15	11	13
—	0.20 / 1.35	—	36	36	—	1.15 / 3.00	—	—
—	0.10 / 1.10	—	151	37	—	1.55 / 3.90	—	—
0.55	0.05 / 0.40	2	20	38	—	3.20 / 3.90	—	—
—	0.00 / 0.45	—	9	39	—	3.10 / 6.30	—	—
0.05	0.00 / 0.40	4	11	40	—	4.00 / 6.70	—	—
—	0.00 / 0.35	—	11	41	—	5.00 / 8.40	—	—
—	0.00 / 0.15	—	13	42	—	5.30 / 8.70	—	—
A dash means the contract did not trade — not a price of zero.

Oct 09, 202634 days

call OI 58 · put OI 20

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	6.00 / 7.80	—	—	28	—	0.00 / 0.55	—	1
—	2.55 / 5.20	—	—	31	—	0.20 / 0.45	—	2
—	2.75 / 3.60	—	—	32	0.50	0.35 / 1.25	2	14
—	2.15 / 3.40	—	—	33	0.75	0.30 / 1.35	3	3
—	1.70 / 1.95	—	—	34	1.12	0.50 / 1.70	1	—
—	0.45 / 1.45	—	1	35	—	0.90 / 2.20	—	—
0.96	0.60 / 1.05	5	31	36	—	1.30 / 3.00	—	—
0.51	0.05 / 1.20	2	4	37	—	1.10 / 3.80	—	—
0.34	0.20 / 0.65	1	8	38	—	2.35 / 5.00	—	—
0.26	0.15 / 0.30	1	11	39	—	3.20 / 5.80	—	—
—	0.00 / 0.45	—	1	40	—	4.20 / 6.60	—	—
—	0.00 / 0.40	—	2	42	—	5.30 / 9.40	—	—
A dash means the contract did not trade — not a price of zero.

Oct 16, 202641 days

call OI 8,863 · put OI 5,586

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
5.27	4.80 / 5.30	7	509	30	0.20	0.00 / 0.25	1	2,787
1.50	1.40 / 1.55	126	4,970	35	1.65	1.40 / 1.80	60	2,773
0.23	0.15 / 0.30	107	3,384	40	—	5.20 / 6.60	—	26
A dash means the contract did not trade — not a price of zero.

How to read this chain

Calls sit on the left, puts on the right, and every row is one strike. The highlighted row is the strike closest to spot. Open interest is the number of contracts still outstanding at that strike — positions that exist right now. Volume is how many traded on the session shown. Open interest builds slowly and marks where positioning has accumulated; volume spikes and marks where attention went today.

Strikes with no open interest and no trades on either side are omitted, and the ladder is trimmed to within 25% of spot — the far wings are almost entirely empty and say nothing about positioning.

More on TSCO

TSCO options score TSCO gamma walls TSCO max pain TSCO IV rank TSCO put/call ratio TSCO options flow

Weekly options-market digest

Sundays. What moved this week, what catalysts and earnings drive next week, and which 5-pillar setups stand out.

Free. One email per week. Unsubscribe with one click.

Educational, not investment advice. Options involve risk. Open interest is reported with a one-session lag by OCC, so these levels describe positioning as of the last settled session, not live intraday flow.