Detailed TSCO options chain for 2027-01-15 – real-time call and put contracts with last price, bid/ask, volume, open interest, implied volatility, and in-the-money status.
Tip: Use this page together with the price chart, short-term prediction, and multi-expiry options overview to build a complete view of positioning and risk for TSCO.
This page focuses on a single options expiration date for TSCO – 2027-01-15 – and lists every available call and put contract in a clean chain view. Each row shows the contract symbol, last trade, bid/ask quotes, daily change, percentage change, trading volume, open interest, implied volatility (IV), and whether the option is currently in-the-money (ITM).
Traders often use a specific expiry’s options chain to identify key strike levels, unusual activity, and risk hedging behavior. High open interest around certain strikes or sudden spikes in volume can reveal where large traders and market makers are concentrating their positions for TSCO into 2027-01-15.
This TSCO 2027-01-15 options chain provides a complete strike-by-strike breakdown of pricing, liquidity and volatility. By comparing changes in volume, open interest distribution and IV across calls and puts, traders can understand where the market is positioning ahead of this specific expiration date.
The table below shows all call options on TSCO expiring on 2027-01-15. You can quickly compare strikes, pricing, liquidity (volume and open interest), and implied volatility to spot popular strike zones and potential directional bets.
| Contract | Strike | Last | Bid | Ask | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|
| TSCO 270115C00040000 | 40.00 | 0.5 | 0.45 | 0.65 | 3 | 7203 | 42.24% | |
| TSCO 270115C00038000 | 38.00 | 0.8 | 0.65 | 1.05 | 33 | 5368 | 43.90% | |
| TSCO 270115C00035000 | 35.00 | 1.5 | 1.35 | 1.6 | 10 | 4532 | 41.26% | |
| TSCO 270115C00042000 | 42.00 | 0.4 | 0.25 | 0.45 | 3 | 3396 | 42.68% | |
| TSCO 270115C00046000 | 46.00 | 0.16 | 0.05 | 0.3 | 10 | 1799 | 46.88% | |
| TSCO 270115C00045000 | 45.00 | 0.28 | 0 | 0.5 | 1 | 1560 | 51.03% | |
| TSCO 270115C00036000 | 36.00 | 1.5 | 0.9 | 1.4 | 60 | 1208 | 42.38% | |
| TSCO 270115C00030000 | 30.00 | 3.65 | 3.5 | 3.9 | 1 | 523 | 44.63% | YES |
| TSCO 270115C00050000 | 50.00 | 0.13 | 0 | 0.3 | 2 | 509 | 54.30% | |
| TSCO 270115C00039000 | 39.00 | 0.8 | 0.6 | 0.8 | 1 | 485 | 42.38% | |
| TSCO 270115C00056000 | 56.00 | 0.15 | 0 | 0.35 | 20 | 364 | 57.81% | |
| TSCO 270115C00060000 | 60.00 | 0.07 | 0 | 0.55 | 8 | 357 | 68.56% | |
| TSCO 270115C00048000 | 48.00 | 0.15 | 0 | 0.45 | 10 | 327 | 55.81% | |
| TSCO 270115C00058000 | 58.00 | 0.05 | 0 | 0.1 | 20 | 248 | 50.00% | |
| TSCO 270115C00044000 | 44.00 | 0.3 | 0 | 0.55 | 1 | 243 | 50.10% | |
| TSCO 270115C00031000 | 31.00 | 2.9 | 2.9 | 3.3 | 34 | 210 | 43.41% | YES |
| TSCO 270115C00052000 | 52.00 | 0.15 | 0 | 0.35 | 38 | 206 | 51.86% | |
| TSCO 270115C00037000 | 37.00 | 0.9 | 0.75 | 1.15 | 5 | 171 | 42.09% | |
| TSCO 270115C00033000 | 33.00 | 2.1 | 1.65 | 2.4 | 39 | 152 | 43.09% | |
| TSCO 270115C00025000 | 25.00 | 8.08 | 6.3 | 7.5 | 1 | 128 | 49.76% | YES |
| TSCO 270115C00054000 | 54.00 | 0.2 | 0 | 0.15 | 1 | 119 | 53.42% | |
| TSCO 270115C00032000 | 32.00 | 2.55 | 2.2 | 2.85 | 40 | 117 | 43.65% | |
| TSCO 270115C00080000 | 80.00 | 0.55 | 0 | 1.35 | 1 | 79 | 107.91% | |
| TSCO 270115C00064000 | 64.00 | 0.15 | 0 | 0.5 | 20 | 65 | 72.46% | |
| TSCO 270115C00034000 | 34.00 | 1.66 | 1.35 | 2 | 5 | 65 | 42.55% | |
| TSCO 270115C00074000 | 74.00 | 1.65 | 0 | 3.5 | 1 | 63 | 129.05% | |
| TSCO 270115C00078000 | 78.00 | 0.1 | 0 | 0.3 | 4 | 57 | 80.66% | |
| TSCO 270115C00029000 | 29.00 | 4.45 | 3.5 | 4.5 | 4 | 48 | 45.09% | YES |
| TSCO 270115C00022500 | 22.50 | 10.32 | 8.2 | 11.2 | 1 | 46 | 54.69% | YES |
| TSCO 270115C00070000 | 70.00 | 0.01 | 0 | 0.1 | 1 | 34 | 62.50% | |
| TSCO 270115C00072000 | 72.00 | 1.8 | 0.05 | 3.5 | 3 | 30 | 127.00% | |
| TSCO 270115C00075000 | 75.00 | 1.63 | 0.6 | 3.1 | 1 | 29 | 132.42% | |
| TSCO 270115C00076000 | 76.00 | 2.1 | 1.25 | 1.7 | 18 | 21 | 125.39% | |
| TSCO 270115C00028000 | 28.00 | 5.4 | 4.1 | 5.2 | 4 | 20 | 46.44% | YES |
| TSCO 270115C00350000 | 350.00 | 22.95 | 0 | 0 | 8 | 17 | 50.00% | |
| TSCO 270115C00015000 | 15.00 | 19.7 | 14.7 | 18.9 | 5 | 15 | 69.73% | YES |
| TSCO 270115C00270000 | 270.00 | 48.16 | 0 | 0 | 1 | 14 | 50.00% | |
| TSCO 270115C00300000 | 300.00 | 35.36 | 37.6 | 41.1 | 1 | 12 | 0.00% | |
| TSCO 270115C00400000 | 400.00 | 12 | 0 | 0 | 1 | 11 | 50.00% | |
| TSCO 270115C00320000 | 320.00 | 35.65 | 29 | 34 | 1 | 9 | 1125.00% | |
| TSCO 270115C00020000 | 20.00 | 12.3 | 10 | 12.5 | 2 | 7 | 79.69% | YES |
| TSCO 270115C00280000 | 280.00 | 49.5 | 0 | 0 | 1 | 6 | 50.00% | |
| TSCO 270115C00082000 | 82.00 | 0.65 | 0 | 0.85 | 5 | 5 | 100.20% | |
| TSCO 270115C00085000 | 85.00 | 1.45 | 0 | 5 | 3 | 5 | 157.08% | |
| TSCO 270115C00240000 | 240.00 | 90.9 | 66.5 | 69.7 | 1 | 4 | 0.00% | |
| TSCO 270115C00360000 | 360.00 | 22.45 | 0 | 0 | 2 | 4 | 50.00% | |
| TSCO 270115C00230000 | 230.00 | 98.75 | 0 | 0 | 0 | 3 | 50.00% | |
| TSCO 270115C00250000 | 250.00 | 69 | 64.1 | 67.1 | 1 | 3 | 0.00% | |
| TSCO 270115C00150000 | 150.00 | 141 | 0 | 0 | 0 | 2 | 50.00% | |
| TSCO 270115C00088000 | 88.00 | 0.78 | 0 | 0.85 | 2 | 2 | 105.66% | |
| TSCO 270115C00084000 | 84.00 | 0.84 | 0 | 5 | 1 | 1 | 155.98% | |
| TSCO 270115C00410000 | 410.00 | 12 | 6.6 | 9.8 | 0 | 1 | 378.22% | |
| TSCO 270115C00220000 | 220.00 | 84.94 | 87 | 91.4 | 1 | 1 | 0.00% | |
| TSCO 270115C00330000 | 330.00 | 28.7 | 28.4 | 31.7 | 0 | 1 | 877.25% | |
| TSCO 270115C00260000 | 260.00 | 62.1 | 0 | 0 | 1 | 1 | 50.00% | |
| TSCO 270115C00340000 | 340.00 | 22.05 | 22.6 | 27 | 2 | 1 | 653.47% | |
| TSCO 270115C00185000 | 185.00 | 111 | 0 | 0 | 2 | 1 | 50.00% | |
| TSCO 270115C00190000 | 190.00 | 108.5 | 0 | 0 | 0 | 1 | 50.00% | |
| TSCO 270115C00090000 | 90.00 | 0.05 | 0 | 0 | 1 | 0 | 50.00% | |
| TSCO 270115C00027000 | 27.00 | 9.95 | 0 | 0 | 3 | 0 | 0.00% | YES |
| TSCO 270115C00068000 | 68.00 | 0.57 | 0 | 0 | 45 | 0 | 25.00% | |
| TSCO 270115C00066000 | 66.00 | 0.05 | 0 | 0 | 1 | 0 | 25.00% | |
| TSCO 270115C00065000 | 65.00 | 0.18 | 0 | 0 | 5 | 0 | 25.00% | |
| TSCO 270115C00062000 | 62.00 | 0.38 | 0 | 0 | 25 | 0 | 25.00% | |
| TSCO 270115C00055000 | 55.00 | 0.25 | 0 | 0 | 1 | 0 | 25.00% | |
| TSCO 270115C00017500 | 17.50 | 18 | 0 | 0 | 4 | 0 | 0.00% | YES |
| TSCO 270115C00380000 | 380.00 | 13 | 0 | 0 | 4 | 0 | 50.00% |
The table below lists all put options on TSCO expiring on 2027-01-15. Use it to track downside protection demand, hedge activity, and deep out-of-the-money puts that may indicate tail-risk hedging or speculation.
| Contract | Strike | Last | Bid | Ask | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|
| TSCO 270115P00029000 | 29.00 | 1.51 | 1.3 | 1.85 | 32 | 1279 | 46.44% | |
| TSCO 270115P00032000 | 32.00 | 2.85 | 2.6 | 3.4 | 1 | 1182 | 47.78% | YES |
| TSCO 270115P00027000 | 27.00 | 1.05 | 0.7 | 1 | 1 | 893 | 43.60% | |
| TSCO 270115P00030000 | 30.00 | 2.05 | 1.65 | 2.1 | 150 | 616 | 43.56% | |
| TSCO 270115P00028000 | 28.00 | 1.25 | 1 | 1.4 | 1 | 534 | 45.19% | |
| TSCO 270115P00034000 | 34.00 | 4.1 | 3.6 | 4.7 | 1 | 422 | 48.95% | YES |
| TSCO 270115P00056000 | 56.00 | 23.17 | 23.8 | 28 | 1 | 399 | 99.32% | YES |
| TSCO 270115P00040000 | 40.00 | 9.15 | 8.5 | 9.8 | 1 | 385 | 59.01% | YES |
| TSCO 270115P00022500 | 22.50 | 0.2 | 0 | 0.75 | 1 | 318 | 51.27% | |
| TSCO 270115P00035000 | 35.00 | 4.6 | 4.4 | 5.4 | 1 | 292 | 49.37% | YES |
| TSCO 270115P00025000 | 25.00 | 0.58 | 0.25 | 0.65 | 1 | 290 | 46.73% | |
| TSCO 270115P00045000 | 45.00 | 11.65 | 12 | 15.5 | 1 | 260 | 50.49% | YES |
| TSCO 270115P00046000 | 46.00 | 16.1 | 9 | 11.7 | 150 | 216 | 0.00% | YES |
| TSCO 270115P00050000 | 50.00 | 16.6 | 16.2 | 20.4 | 1 | 213 | 96.44% | YES |
| TSCO 270115P00036000 | 36.00 | 4.67 | 4.5 | 6.3 | 20 | 180 | 52.30% | YES |
| TSCO 270115P00031000 | 31.00 | 2.58 | 2.1 | 2.6 | 70 | 179 | 43.87% | |
| TSCO 270115P00055000 | 55.00 | 23.85 | 21.3 | 25.4 | 384 | 147 | 106.98% | YES |
| TSCO 270115P00037000 | 37.00 | 3.9 | 5.2 | 7.1 | 3 | 144 | 53.27% | YES |
| TSCO 270115P00048000 | 48.00 | 17.79 | 17.4 | 19.1 | 20 | 141 | 89.11% | YES |
| TSCO 270115P00038000 | 38.00 | 5.6 | 5.6 | 8 | 1 | 139 | 55.47% | YES |
| TSCO 270115P00020000 | 20.00 | 0.06 | 0 | 0.55 | 1 | 114 | 59.86% | |
| TSCO 270115P00033000 | 33.00 | 3.27 | 2.5 | 4.3 | 2 | 106 | 52.34% | YES |
| TSCO 270115P00058000 | 58.00 | 8.29 | 9.4 | 11.6 | 11 | 79 | 0.00% | YES |
| TSCO 270115P00042000 | 42.00 | 7.74 | 9.2 | 11.6 | 1 | 75 | 61.52% | YES |
| TSCO 270115P00044000 | 44.00 | 14.2 | 13.7 | 15.4 | 24 | 62 | 83.79% | YES |
| TSCO 270115P00054000 | 54.00 | 14.8 | 22.9 | 25.5 | 1 | 55 | 101.29% | YES |
| TSCO 270115P00017500 | 17.50 | 0.07 | 0 | 0.15 | 20 | 28 | 57.42% | |
| TSCO 270115P00065000 | 65.00 | 9.75 | 10.6 | 14.5 | 10 | 10 | 0.00% | YES |
| TSCO 270115P00210000 | 210.00 | 9.45 | 0 | 0 | 1 | 9 | 0.00% | YES |
| TSCO 270115P00070000 | 70.00 | 17.8 | 18.7 | 19.4 | 5 | 8 | 0.00% | YES |
| TSCO 270115P00060000 | 60.00 | 27.93 | 26.3 | 30.2 | 5 | 8 | 112.33% | YES |
| TSCO 270115P00300000 | 300.00 | 40.3 | 0 | 0 | 14 | 8 | 0.00% | YES |
| TSCO 270115P00290000 | 290.00 | 35.52 | 0 | 0 | 4 | 8 | 0.00% | YES |
| TSCO 270115P00150000 | 150.00 | 3.4 | 2.1 | 4.5 | 0 | 4 | 0.00% | YES |
| TSCO 270115P00180000 | 180.00 | 7 | 6.6 | 8.3 | 2 | 2 | 0.00% | YES |
| TSCO 270115P00270000 | 270.00 | 31 | 0 | 0 | 0 | 2 | 0.00% | YES |
| TSCO 270115P00230000 | 230.00 | 14.8 | 0 | 0 | 0 | 1 | 0.00% | YES |
| TSCO 270115P00175000 | 175.00 | 6.2 | 4.7 | 8 | 0 | 1 | 0.00% | YES |
| TSCO 270115P00064000 | 64.00 | 8.7 | 10.8 | 11.1 | 1 | 1 | 0.00% | YES |
| TSCO 270115P00250000 | 250.00 | 22 | 0 | 0 | 2 | 1 | 0.00% | YES |
| TSCO 270115P00260000 | 260.00 | 26.65 | 0 | 0 | 1 | 1 | 0.00% | YES |
| TSCO 270115P00280000 | 280.00 | 31.14 | 0 | 0 | 1 | 1 | 0.00% | YES |
| TSCO 270115P00015000 | 15.00 | 0.35 | 0 | 0.8 | 0 | 1 | 98.24% | |
| TSCO 270115P00052000 | 52.00 | 6.3 | 0 | 0 | 1 | 0 | 0.00% | YES |
| TSCO 270115P00090000 | 90.00 | 41 | 42.9 | 47.2 | 0 | 0 | 0.00% | YES |
| TSCO 270115P00200000 | 200.00 | 8.81 | 0 | 0 | 2 | 0 | 0.00% | YES |
| TSCO 270115P00190000 | 190.00 | 10.8 | 6.5 | 9.2 | 1 | 0 | 0.00% | YES |
| TSCO 270115P00039000 | 39.00 | 6.3 | 0 | 0 | 1 | 0 | 0.00% | YES |
| TSCO 270115P00062000 | 62.00 | 16.46 | 0 | 0 | 20 | 0 | 0.00% | YES |
| TSCO 270115P00068000 | 68.00 | 21.15 | 0 | 0 | 1 | 0 | 0.00% | YES |
| TSCO 270115P00066000 | 66.00 | 30.01 | 33.8 | 37.7 | 5 | 0 | 112.45% | YES |
| TSCO 270115P00075000 | 75.00 | 39.63 | 41.2 | 45.4 | 5 | 0 | 63.67% | YES |
This page displays the full TSCO options chain for contracts expiring on 2027-01-15. Both call and put tables include contract symbols, last trade price, bid/ask quotes, daily change and percentage change, trading volume, open interest, implied volatility, and an in-the-money (ITM) flag. It is designed to give you a complete snapshot of how the market is pricing risk and direction for this specific expiry.
Around earnings, macro data releases, or company-specific news, traders often focus on a single expiration such as 2027-01-15. By monitoring changes in implied volatility, volume, and open interest for each strike, you can see where traders are concentrating their bets and hedges. Large shifts in activity on out-of-the-money calls or puts can be early signs of expected volatility or directional moves in TSCO.
The ITM column highlights whether a contract is currently in-the-money for TSCO: call options are ITM when their strike is below the current stock price, while put options are ITM when their strike is above the current stock price. ITM contracts have intrinsic value, while out-of-the-money options are purely time and volatility value. This distinction helps you quickly identify which strikes are already “in the money” for this expiry.
Implied volatility reflects how much movement the market expects for TSCO between now and 2027-01-15. Higher IV typically means options are more expensive and the market is pricing in larger potential moves. You can compare IV across strikes and between calls and puts to identify skew – for example, expensive downside puts may indicate demand for crash protection, while rich upside calls can signal speculative interest.
No. This 2027-01-15 options chain gives a granular view for one maturity only. For a complete picture of positioning in TSCO, you should also review the multi-expiry options overview where you can compare put/call ratios, total open interest and volume across different expiration dates. Combining both perspectives helps you understand whether traders are focused on very short-term moves or longer-dated themes.
The TSCO options data on this page is refreshed regularly during market hours to reflect the latest trades, mid-market quotes, and open interest updates. Intraday changes in volume, open interest, and implied volatility can provide important signals about how sentiment and risk pricing are evolving as 2027-01-15 approaches.
