Options Chain for TRACTOR SUPPLY CO COM (TSCO) - $56.18 as of 11/14/2025 3:13:07 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | % | 0.00 | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 11/14/2025 4:00:01 PM EST | ||||||
| 40.00 | % | 0.00 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 11/14/2025 4:00:01 PM EST | ||||||
| 42.00 | % | 0.00 | 0 | 0 | 1.01 | 0.99 | 0.00 | 0.00 | 11/14/2025 4:00:01 PM EST | ||||||
| 43.00 | % | 0.00 | 0 | 0 | 0.96 | 0.98 | 0.01 | 0.00 | 11/14/2025 4:00:01 PM EST | ||||||
| 44.00 | 9.80 | 13.70 | 11.75 | % | 0.27 | 0 | 0 | 0.92 | 0.97 | 0.01 | 0.00 | 11/14/2025 4:00:01 PM EST | |||
| 45.00 | 8.90 | 12.70 | 10.80 | % | 0.24 | 0 | 0 | 0.85 | 0.96 | 0.01 | -0.01 | 11/14/2025 4:00:01 PM EST | |||
| 46.00 | 7.80 | 11.80 | 9.80 | % | 0.21 | 0 | 0 | 0.83 | 0.94 | 0.02 | -0.01 | 11/14/2025 4:00:01 PM EST | |||
| 47.00 | 6.80 | 10.80 | 8.80 | % | 0.19 | 0 | 0 | 0.76 | 0.92 | 0.02 | -0.01 | 11/14/2025 4:00:01 PM EST | |||
| 48.00 | 5.90 | 9.90 | 7.90 | % | 0.16 | 0 | 0 | 0.74 | 0.89 | 0.03 | -0.01 | 11/14/2025 4:00:01 PM EST | |||
| 49.00 | 5.00 | 9.00 | 7.00 | % | 0.14 | 0 | 0 | 0.70 | 0.86 | 0.03 | -0.02 | 11/14/2025 4:00:01 PM EST | |||
| 50.00 | 4.10 | 8.10 | 6.10 | % | 0.12 | 0 | 0 | 0.66 | 0.82 | 0.04 | -0.02 | 11/14/2025 4:00:01 PM EST | |||
| 51.00 | 3.40 | 7.30 | 5.35 | % | 0.10 | 0 | 0 | 0.65 | 0.77 | 0.05 | -0.02 | 11/14/2025 4:00:01 PM EST | |||
| 52.00 | 2.60 | 6.30 | 4.45 | % | 0.09 | 0 | 0 | 0.60 | 0.72 | 0.05 | -0.02 | 11/14/2025 4:00:01 PM EST | |||
| 53.00 | 1.90 | 5.60 | 3.75 | % | 0.07 | 0 | 0 | 0.58 | 0.67 | 0.06 | -0.02 | 11/14/2025 4:00:01 PM EST | |||
| 54.00 | 1.25 | 4.70 | 2.98 | % | 0.06 | 0 | 0 | 0.51 | 0.61 | 0.06 | -0.02 | 11/14/2025 4:00:01 PM EST | |||
| 55.00 | 0.80 | 4.40 | 2.60 | % | 0.05 | 0 | 0 | 0.29 | 0.55 | 0.06 | -0.03 | 11/14/2025 4:00:01 PM EST | |||
| 56.00 | 0.20 | 3.90 | 2.05 | % | 0.04 | 0 | 0 | 0.28 | 0.49 | 0.06 | -0.03 | 11/14/2025 4:00:01 PM EST | |||
| 57.00 | 1.25 | 1.80 | 1.53 | % | 0.03 | 0 | 0 | 0.26 | 0.43 | 0.06 | -0.03 | 11/14/2025 4:00:01 PM EST | |||
| 58.00 | 0.10 | 3.30 | 1.70 | 1.20 | % | 0.03 | 5 | 0 | 0.31 | 0.37 | 0.06 | -0.03 | 11/14/2025 | 11/14/2025 4:00:01 PM EST | |
| 59.00 | 0.10 | 2.95 | 1.53 | % | 0.03 | 0 | 0 | 0.32 | 0.32 | 0.06 | -0.02 | 11/14/2025 4:00:01 PM EST | |||
| 60.00 | 0.00 | 2.80 | 1.40 | % | 0.02 | 0 | 0 | 0.58 | 0.26 | 0.05 | -0.02 | 11/14/2025 4:00:01 PM EST | |||
| 61.00 | 0.00 | 2.60 | 1.30 | % | 0.02 | 0 | 0 | 0.59 | 0.21 | 0.05 | -0.02 | 11/14/2025 4:00:01 PM EST | |||
| 62.00 | 0.00 | 2.60 | 1.30 | % | 0.02 | 0 | 0 | 0.61 | 0.17 | 0.04 | -0.02 | 11/14/2025 4:00:01 PM EST | |||
| 63.00 | 0.00 | 2.45 | 1.23 | % | 0.02 | 0 | 0 | 0.63 | 0.14 | 0.04 | -0.01 | 11/14/2025 4:00:01 PM EST | |||
| 64.00 | 0.00 | 2.35 | 1.18 | % | 0.02 | 0 | 0 | 0.65 | 0.11 | 0.03 | -0.01 | 11/14/2025 4:00:01 PM EST | |||
| 65.00 | 0.00 | 2.30 | 1.15 | % | 0.02 | 0 | 0 | 0.67 | 0.08 | 0.02 | -0.01 | 11/14/2025 4:00:01 PM EST | |||
| 66.00 | 0.00 | 2.25 | 1.13 | % | 0.02 | 0 | 0 | 0.70 | 0.06 | 0.02 | -0.01 | 11/14/2025 4:00:01 PM EST | |||
| 67.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 0 | 0.68 | 0.05 | 0.02 | -0.01 | 11/14/2025 4:00:01 PM EST | |||
| 68.00 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 0 | 0.75 | 0.04 | 0.01 | -0.01 | 11/14/2025 4:00:01 PM EST | |||
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 0.79 | 0.02 | 0.01 | 0.00 | 11/14/2025 4:00:01 PM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 11/14/2025 4:00:01 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | % | 0.00 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 11/14/2025 4:00:01 PM EST | ||||||
| 40.00 | % | 0.00 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 11/14/2025 4:00:01 PM EST | ||||||
| 42.00 | 0.00 | 2.25 | 1.13 | % | 0.03 | 0 | 0 | 1.00 | -0.01 | 0.00 | 0.00 | 11/14/2025 4:00:01 PM EST | |||
| 43.00 | % | 0.00 | 0 | 0 | 0.94 | -0.02 | 0.01 | 0.00 | 11/14/2025 4:00:01 PM EST | ||||||
| 44.00 | 0.00 | 2.25 | 1.13 | % | 0.03 | 0 | 0 | 0.89 | -0.03 | 0.01 | 0.00 | 11/14/2025 4:00:01 PM EST | |||
| 45.00 | 0.00 | 2.30 | 1.15 | % | 0.03 | 0 | 0 | 0.85 | -0.04 | 0.01 | -0.01 | 11/14/2025 4:00:01 PM EST | |||
| 46.00 | 0.00 | 2.35 | 1.18 | % | 0.03 | 0 | 0 | 0.80 | -0.06 | 0.02 | -0.01 | 11/14/2025 4:00:01 PM EST | |||
| 47.00 | 0.00 | 2.40 | 1.20 | % | 0.03 | 0 | 0 | 0.76 | -0.08 | 0.02 | -0.01 | 11/14/2025 4:00:01 PM EST | |||
| 48.00 | 0.00 | 2.45 | 1.23 | % | 0.03 | 0 | 0 | 0.71 | -0.11 | 0.03 | -0.01 | 11/14/2025 4:00:01 PM EST | |||
| 49.00 | 0.00 | 2.55 | 1.28 | % | 0.03 | 0 | 0 | 0.68 | -0.14 | 0.03 | -0.02 | 11/14/2025 4:00:01 PM EST | |||
| 50.00 | 0.00 | 2.55 | 1.28 | % | 0.03 | 0 | 0 | 0.63 | -0.18 | 0.04 | -0.02 | 11/14/2025 4:00:01 PM EST | |||
| 51.00 | 0.05 | 1.90 | 0.98 | % | 0.02 | 0 | 0 | 0.30 | -0.23 | 0.05 | -0.02 | 11/14/2025 4:00:01 PM EST | |||
| 52.00 | 0.05 | 2.90 | 1.48 | % | 0.03 | 0 | 0 | 0.33 | -0.28 | 0.05 | -0.02 | 11/14/2025 4:00:01 PM EST | |||
| 53.00 | 0.05 | 3.00 | 1.53 | % | 0.03 | 0 | 0 | 0.30 | -0.33 | 0.06 | -0.02 | 11/14/2025 4:00:01 PM EST | |||
| 54.00 | 0.05 | 3.40 | 1.73 | % | 0.03 | 0 | 0 | 0.28 | -0.39 | 0.06 | -0.02 | 11/14/2025 4:00:01 PM EST | |||
| 55.00 | 0.10 | 3.90 | 2.00 | % | 0.04 | 0 | 0 | 0.27 | -0.45 | 0.06 | -0.03 | 11/14/2025 4:00:01 PM EST | |||
| 56.00 | 0.40 | 4.20 | 2.30 | % | 0.04 | 0 | 0 | 0.51 | -0.51 | 0.06 | -0.03 | 11/14/2025 4:00:01 PM EST | |||
| 57.00 | 1.15 | 4.40 | 2.78 | % | 0.05 | 0 | 0 | 0.46 | -0.57 | 0.06 | -0.03 | 11/14/2025 4:00:01 PM EST | |||
| 58.00 | 3.30 | 5.30 | 4.30 | % | 0.07 | 0 | 0 | 0.36 | -0.63 | 0.06 | -0.03 | 11/14/2025 4:00:01 PM EST | |||
| 59.00 | 4.20 | 5.90 | 5.05 | % | 0.09 | 0 | 0 | 0.37 | -0.68 | 0.06 | -0.02 | 11/14/2025 4:00:01 PM EST | |||
| 60.00 | 3.10 | 7.00 | 5.05 | % | 0.08 | 0 | 0 | 0.52 | -0.74 | 0.05 | -0.02 | 11/14/2025 4:00:01 PM EST | |||
| 61.00 | 4.00 | 8.00 | 6.00 | % | 0.10 | 0 | 0 | 0.56 | -0.79 | 0.05 | -0.02 | 11/14/2025 4:00:01 PM EST | |||
| 62.00 | 4.90 | 8.70 | 6.80 | % | 0.11 | 0 | 0 | 0.55 | -0.83 | 0.04 | -0.02 | 11/14/2025 4:00:01 PM EST | |||
| 63.00 | 5.80 | 9.60 | 7.70 | % | 0.12 | 0 | 0 | 0.58 | -0.86 | 0.04 | -0.01 | 11/14/2025 4:00:01 PM EST | |||
| 64.00 | 6.70 | 10.50 | 8.60 | % | 0.13 | 0 | 0 | 0.59 | -0.89 | 0.03 | -0.01 | 11/14/2025 4:00:01 PM EST | |||
| 65.00 | 7.70 | 11.60 | 9.65 | % | 0.15 | 0 | 0 | 0.64 | -0.92 | 0.02 | -0.01 | 11/14/2025 4:00:01 PM EST | |||
| 66.00 | 8.70 | 12.70 | 10.70 | % | 0.16 | 0 | 0 | 0.69 | -0.94 | 0.02 | -0.01 | 11/14/2025 4:00:01 PM EST | |||
| 67.00 | 9.70 | 13.70 | 11.70 | % | 0.17 | 0 | 0 | 0.72 | -0.95 | 0.02 | -0.01 | 11/14/2025 4:00:01 PM EST | |||
| 68.00 | 10.70 | 14.70 | 12.70 | % | 0.19 | 0 | 0 | 0.74 | -0.96 | 0.01 | -0.01 | 11/14/2025 4:00:01 PM EST | |||
| 70.00 | 12.60 | 16.70 | 14.65 | % | 0.21 | 0 | 0 | 0.80 | -0.98 | 0.01 | 0.00 | 11/14/2025 4:00:01 PM EST | |||
| 75.00 | 17.70 | 21.70 | 19.70 | % | 0.26 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 11/14/2025 4:00:01 PM EST |