TSCO options chain $34.09
← Back to TSCO stock page • Analyze move probabilities →
2026-10-23 Expiration Analytics
— 1 trading days (1 calendar days)
1σ Expected Move (68.3%)
±1.9%
$33.43 — $34.75
Annualized Realized Vol
30.9%
Recent 20-day HV: 29.5%
In-the-money contracts are shaded relative to the current underlying price ($34.09).
Calls
| Contract | Strike | Move % | Touch Prob | Expire ITM % | Last | Change | Bid | Ask | Volume | Breakeven | Analysis |
|---|---|---|---|---|---|---|---|---|---|---|---|
| TSCO261023C00020000 | $20.00 | -41.3% | 100.0% | 100.0% | $13.09 | +0.09 (+0.7%) | $12.58 | $14.92 | 1 | $34.92 (17%) | Prob → |
| TSCO261023C00022000 | $22.00 | -35.5% | 100.0% | 100.0% | — | — | $10.31 | $13.14 | — | $35.14 (10%) | Prob → |
| TSCO261023C00023000 | $23.00 | -32.5% | 100.0% | 100.0% | — | — | $9.48 | $12.05 | — | $35.05 (13%) | Prob → |
| TSCO261023C00024000 | $24.00 | -29.6% | 100.0% | 100.0% | $8.61 | -0.53 (-5.8%) | $8.35 | $10.89 | 4 | $34.89 (19%) | Prob → |
| TSCO261023C00025000 | $25.00 | -26.7% | 100.0% | 100.0% | $7.69 | -0.53 (-6.4%) | $7.37 | $9.83 | 4 | $34.83 (23%) | Prob → |
| TSCO261023C00026000 | $26.00 | -23.7% | 100.0% | 100.0% | $6.77 | -0.34 (-4.8%) | $6.44 | $8.79 | 2 | $34.79 (25%) | Prob → |
| TSCO261023C00026500 | $26.50 | -22.3% | 100.0% | 100.0% | $6.64 | -0.10 (-1.5%) | $5.88 | $8.35 | 1 | $34.85 (22%) | Prob → |
| TSCO261023C00027000 | $27.00 | -20.8% | 100.0% | 100.0% | $5.84 | -0.34 (-5.5%) | $6.78 | $7.47 | 1 | $34.47 (47%) | Prob → |
| TSCO261023C00027500 | $27.50 | -19.3% | 100.0% | 100.0% | $5.24 | -0.15 (-2.8%) | $4.92 | $7.22 | 7 | $34.72 (30%) | Prob → |
| TSCO261023C00028000 | $28.00 | -17.9% | 100.0% | 100.0% | $4.75 | -0.24 (-4.8%) | $5.96 | $6.20 | 9 | $34.20 (74%) | Prob → |
| TSCO261023C00028500 | $28.50 | -16.4% | 100.0% | 100.0% | $4.30 | -0.25 (-5.5%) | $5.51 | $5.77 | 23 | $34.27 (67%) | Prob → |
| TSCO261023C00029000 | $29.00 | -14.9% | 100.0% | 100.0% | $3.90 | -0.25 (-6.0%) | $4.68 | $5.52 | 36 | $34.52 (43%) | Prob → |
| TSCO261023C00029500 | $29.50 | -13.5% | 100.0% | 100.0% | $3.45 | -0.30 (-8.0%) | $4.45 | $4.87 | 64 | $34.37 (57%) | Prob → |
| TSCO261023C00030000 | $30.00 | -12.0% | 100.0% | 100.0% | $2.35 | -0.32 (-12.0%) | $2.48 | $4.72 | 153 | $34.72 (30%) | Prob → |
| TSCO261023C00030500 | $30.50 | -10.5% | 100.0% | 99.8% | $3.60 | +0.93 (+34.8%) | $3.45 | $4.03 | 6 | $34.53 (42%) | Prob → |
| TSCO261023C00031000 | $31.00 | -9.1% | 100.0% | 99.8% | $3.20 | +1.00 (+45.5%) | $2.93 | $3.44 | 7,811 | $34.44 (51%) | Prob → |
| TSCO261023C00031500 | $31.50 | -7.6% | 100.0% | 99.6% | $3.00 | +1.40 (+87.5%) | $2.40 | $3.17 | 2,058 | $34.67 (33%) | Prob → |
| TSCO261023C00032000 | $32.00 | -6.1% | 100.0% | 99.6% | $2.07 | +0.72 (+53.3%) | $1.97 | $2.28 | 942 | $34.28 (66%) | Prob → |
| TSCO261023C00032500 | $32.50 | -4.7% | 100.0% | 98.1% | $1.73 | +0.58 (+50.4%) | $1.52 | $1.93 | 257 | $34.43 (52%) | Prob → |
| TSCO261023C00033000 | $33.00 | -3.2% | 100.0% | 95.4% | $1.30 | +0.44 (+51.2%) | $1.08 | $1.68 | 626 | $34.68 (32%) | Prob → |
| TSCO261023C00033500 | $33.50 | -1.7% | 100.0% | 83.7% | $1.02 | +0.01 (+1.0%) | $0.73 | $1.02 | 18 | $34.52 (43%) | Prob → |
| TSCO261023C00034000 | $34.00 | -0.3% | 100.0% | 56.3% | $0.63 | +0.08 (+14.5%) | $0.48 | $0.72 | 5,478 | $34.72 (30%) | Prob → |
| TSCO261023C00034500 | $34.50 | +1.2% | 44.4% | 22.4% | $0.43 | +0.02 (+4.9%) | $0.27 | $0.43 | 52 | $34.93 (17%) | Prob → |
| TSCO261023C00035000 | $35.00 | +2.7% | 14.2% | 6.5% | $0.21 | -0.12 (-36.4%) | $0.12 | $0.42 | 203 | $35.42 (4%) | Prob → |
| TSCO261023C00035500 | $35.50 | +4.1% | 3.4% | 1.7% | $0.14 | -0.06 (-30.0%) | $0.00 | $0.18 | 273 | $35.68 (2%) | Prob → |
| TSCO261023C00036000 | $36.00 | +5.6% | 1.0% | 0.4% | $0.05 | -0.15 (-75.0%) | $0.00 | $0.18 | 55 | $36.18 (1%) | Prob → |
| TSCO261023C00036500 | $36.50 | +7.1% | 0.2% | 0.0% | $0.15 | -0.10 (-40.0%) | $0.00 | $0.07 | 19 | $36.57 (0%) | Prob → |
| TSCO261023C00037000 | $37.00 | +8.5% | 0.0% | 0.0% | $0.03 | -0.22 (-88.0%) | $0.00 | $0.03 | 64 | $37.03 (0%) | Prob → |
| TSCO261023C00037500 | $37.50 | +10.0% | 0.0% | 0.0% | $0.01 | -0.06 (-85.7%) | $0.00 | $0.03 | 5 | $37.53 (0%) | Prob → |
| TSCO261023C00038000 | $38.00 | +11.5% | 0.0% | 0.0% | $0.03 | -0.02 (-40.0%) | $0.00 | $0.03 | 10 | $38.03 (0%) | Prob → |
| TSCO261023C00038500 | $38.50 | +12.9% | 0.0% | 0.0% | $0.01 | -0.02 (-66.7%) | $0.00 | $0.07 | 2 | $38.57 (0%) | Prob → |
| TSCO261023C00039000 | $39.00 | +14.4% | 0.0% | 0.0% | $0.03 | -0.06 (-66.7%) | $0.00 | $0.03 | 7 | $39.03 (0%) | Prob → |
| TSCO261023C00039500 | $39.50 | +15.9% | 0.0% | 0.0% | $0.16 | — | $0.00 | $0.03 | 2 | $39.53 (0%) | Prob → |
| TSCO261023C00040000 | $40.00 | +17.3% | 0.0% | 0.0% | $0.07 | +0.02 (+40.0%) | $0.00 | $0.03 | 1 | $40.03 (0%) | Prob → |
| TSCO261023C00040500 | $40.50 | +18.8% | 0.0% | 0.0% | — | — | $0.00 | $1.88 | — | $42.38 (0%) | Prob → |
| TSCO261023C00041000 | $41.00 | +20.3% | 0.0% | 0.0% | $0.17 | -0.33 (-66.0%) | $0.00 | $0.03 | 14 | $41.03 (0%) | Prob → |
| TSCO261023C00042000 | $42.00 | +23.2% | 0.0% | 0.0% | $0.03 | -0.25 (-89.3%) | $0.00 | $0.03 | 6 | $42.03 (0%) | Prob → |
| TSCO261023C00043000 | $43.00 | +26.1% | 0.0% | 0.0% | — | — | $0.00 | $2.07 | — | $45.07 (0%) | Prob → |
| TSCO261023C00044000 | $44.00 | +29.1% | 0.0% | 0.0% | — | — | $0.00 | $2.08 | — | $46.08 (0%) | Prob → |
| TSCO261023C00045000 | $45.00 | +32.0% | 0.0% | 0.0% | $0.11 | — | $0.00 | $0.88 | 1 | $45.88 (0%) | Prob → |
Puts
| Contract | Strike | Move % | Touch Prob | Expire ITM % | Last | Change | Bid | Ask | Volume | Breakeven | Analysis |
|---|---|---|---|---|---|---|---|---|---|---|---|
| TSCO261023P00020000 | $20.00 | -41.3% | 0.0% | 0.0% | — | — | $0.00 | $0.07 | — | $19.93 (0%) | Prob → |
| TSCO261023P00022000 | $22.00 | -35.5% | 0.0% | 0.0% | — | — | $0.00 | $0.58 | — | $21.42 (0%) | Prob → |
| TSCO261023P00023000 | $23.00 | -32.5% | 0.0% | 0.0% | — | — | $0.00 | $2.17 | — | $20.83 (0%) | Prob → |
| TSCO261023P00024000 | $24.00 | -29.6% | 0.0% | 0.0% | $0.05 | — | $0.00 | $0.03 | 4 | $23.97 (0%) | Prob → |
| TSCO261023P00025000 | $25.00 | -26.7% | 0.0% | 0.0% | — | — | $0.00 | $2.17 | — | $22.83 (0%) | Prob → |
| TSCO261023P00026000 | $26.00 | -23.7% | 0.0% | 0.0% | $0.03 | — | $0.00 | $0.07 | 19 | $25.93 (0%) | Prob → |
| TSCO261023P00026500 | $26.50 | -22.3% | 0.0% | 0.0% | — | — | $0.00 | $0.07 | — | $26.43 (0%) | Prob → |
| TSCO261023P00027000 | $27.00 | -20.8% | 0.0% | 0.0% | $0.08 | +0.03 (+60.0%) | $0.00 | $0.03 | 15 | $26.97 (0%) | Prob → |
| TSCO261023P00027500 | $27.50 | -19.3% | 0.0% | 0.0% | $0.05 | +0.00 (+0.0%) | $0.00 | $0.07 | 6 | $27.43 (0%) | Prob → |
| TSCO261023P00028000 | $28.00 | -17.9% | 0.0% | 0.0% | $0.02 | -0.09 (-81.8%) | $0.00 | $0.07 | 11 | $27.93 (0%) | Prob → |
| TSCO261023P00028500 | $28.50 | -16.4% | 0.0% | 0.0% | $0.05 | -0.05 (-50.0%) | $0.00 | $0.07 | 16 | $28.43 (0%) | Prob → |
| TSCO261023P00029000 | $29.00 | -14.9% | 0.0% | 0.0% | $0.05 | -0.10 (-66.7%) | $0.00 | $0.03 | 149 | $28.97 (0%) | Prob → |
| TSCO261023P00029500 | $29.50 | -13.5% | 0.0% | 0.0% | $0.03 | -0.17 (-85.0%) | $0.00 | $0.07 | 21 | $29.43 (0%) | Prob → |
| TSCO261023P00030000 | $30.00 | -12.0% | 0.2% | 0.0% | $0.03 | -0.24 (-88.9%) | $0.00 | $0.07 | 92 | $29.93 (0%) | Prob → |
| TSCO261023P00030500 | $30.50 | -10.5% | 0.2% | 0.2% | $0.05 | -0.30 (-85.7%) | $0.00 | $0.08 | 14 | $30.42 (0%) | Prob → |
| TSCO261023P00031000 | $31.00 | -9.1% | 0.2% | 0.2% | $0.02 | -0.43 (-95.6%) | $0.00 | $0.12 | 88 | $30.88 (0%) | Prob → |
| TSCO261023P00031500 | $31.50 | -7.6% | 0.6% | 0.4% | $0.13 | -0.79 (-85.9%) | $0.00 | $0.13 | 138 | $31.37 (1%) | Prob → |
| TSCO261023P00032000 | $32.00 | -6.1% | 1.5% | 0.4% | $0.08 | -0.81 (-91.0%) | $0.07 | $0.08 | 68 | $31.92 (1%) | Prob → |
| TSCO261023P00032500 | $32.50 | -4.7% | 3.4% | 1.9% | $0.23 | -0.76 (-76.8%) | $0.00 | $0.37 | 203 | $32.13 (2%) | Prob → |
| TSCO261023P00033000 | $33.00 | -3.2% | 8.2% | 4.6% | $0.35 | -0.65 (-65.0%) | $0.07 | $0.23 | 222 | $32.77 (4%) | Prob → |
| TSCO261023P00033500 | $33.50 | -1.7% | 32.0% | 16.3% | $1.76 | +0.16 (+10.0%) | $0.12 | $0.72 | 14 | $32.78 (5%) | Prob → |
| TSCO261023P00034000 | $34.00 | -0.3% | 77.0% | 43.7% | $0.50 | -1.65 (-76.7%) | $0.23 | $0.83 | 10 | $33.17 (12%) | Prob → |
| TSCO261023P00034500 | $34.50 | +1.2% | 100.0% | 77.6% | $2.45 | +0.19 (+8.4%) | $0.53 | $0.93 | 16 | $33.57 (37%) | Prob → |
| TSCO261023P00035000 | $35.00 | +2.7% | 100.0% | 93.5% | $0.85 | -1.90 (-69.1%) | $0.93 | $1.27 | 5 | $33.73 (50%) | Prob → |
| TSCO261023P00035500 | $35.50 | +4.1% | 100.0% | 98.3% | $4.32 | +1.17 (+37.1%) | $1.02 | $1.87 | 2 | $33.63 (42%) | Prob → |
| TSCO261023P00036000 | $36.00 | +5.6% | 100.0% | 99.6% | $5.13 | +1.63 (+46.6%) | $1.47 | $2.40 | 1 | $33.60 (40%) | Prob → |
| TSCO261023P00036500 | $36.50 | +7.1% | 100.0% | 100.0% | $3.99 | +0.24 (+6.4%) | $1.87 | $4.15 | 21 | $32.35 (3%) | Prob → |
| TSCO261023P00037000 | $37.00 | +8.5% | 100.0% | 100.0% | $5.31 | +1.04 (+24.4%) | $2.52 | $4.15 | 1 | $32.85 (6%) | Prob → |
| TSCO261023P00037500 | $37.50 | +10.0% | 100.0% | 100.0% | $4.90 | +0.27 (+5.8%) | $2.89 | $5.12 | 4 | $32.38 (3%) | Prob → |
| TSCO261023P00038000 | $38.00 | +11.5% | 100.0% | 100.0% | $5.61 | +0.21 (+3.9%) | $3.36 | $5.58 | 2 | $32.42 (3%) | Prob → |
| TSCO261023P00038500 | $38.50 | +12.9% | 100.0% | 100.0% | $6.03 | +0.18 (+3.1%) | $3.92 | $6.22 | 4 | $32.28 (3%) | Prob → |
| TSCO261023P00039000 | $39.00 | +14.4% | 100.0% | 100.0% | $6.61 | +0.53 (+8.7%) | $4.75 | $6.14 | 3 | $32.86 (6%) | Prob → |
| TSCO261023P00039500 | $39.50 | +15.9% | 100.0% | 100.0% | $6.61 | +0.21 (+3.3%) | $4.77 | $7.21 | 2 | $32.29 (3%) | Prob → |
| TSCO261023P00040000 | $40.00 | +17.3% | 100.0% | 100.0% | $9.50 | +2.35 (+32.9%) | $5.32 | $7.67 | 2 | $32.33 (3%) | Prob → |
| TSCO261023P00040500 | $40.50 | +18.8% | 100.0% | 100.0% | $9.84 | +2.19 (+28.6%) | $5.89 | $7.95 | 2 | $32.55 (3%) | Prob → |
| TSCO261023P00041000 | $41.00 | +20.3% | 100.0% | 100.0% | $10.42 | +2.32 (+28.6%) | $6.35 | $8.43 | 4 | $32.57 (3%) | Prob → |
| TSCO261023P00042000 | $42.00 | +23.2% | 100.0% | 100.0% | $9.10 | — | $7.21 | $9.58 | 6 | $32.42 (3%) | Prob → |
| TSCO261023P00043000 | $43.00 | +26.1% | 100.0% | 100.0% | — | — | $8.42 | $10.40 | — | $32.60 (3%) | Prob → |
| TSCO261023P00044000 | $44.00 | +29.1% | 100.0% | 100.0% | $11.91 | +0.27 (+2.3%) | $9.24 | $11.59 | 1 | $32.41 (3%) | Prob → |
| TSCO261023P00045000 | $45.00 | +32.0% | 100.0% | 100.0% | $12.84 | +0.27 (+2.1%) | $10.22 | $12.45 | 1 | $32.55 (3%) | Prob → |