Options Chain for TRACTOR SUPPLY CO COM (TSCO) - $51.97 as of 12/12/2025 10:30:56 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 | 15.30 | 19.30 | 17.30 | % | 0.49 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 12/12/2025 3:59:59 PM EST | |||
| 40.00 | 10.40 | 14.30 | 12.35 | % | 0.31 | 0 | 0 | 1.05 | 0.99 | 0.00 | -0.01 | 12/12/2025 3:59:59 PM EST | |||
| 41.00 | 9.40 | 13.40 | 11.40 | % | 0.28 | 0 | 0 | 1.01 | 0.99 | 0.01 | -0.01 | 12/12/2025 3:59:59 PM EST | |||
| 42.00 | 8.40 | 12.40 | 10.40 | % | 0.25 | 0 | 0 | 0.94 | 0.98 | 0.01 | -0.01 | 12/12/2025 3:59:59 PM EST | |||
| 43.00 | 7.50 | 11.40 | 9.45 | % | 0.22 | 0 | 0 | 0.88 | 0.96 | 0.01 | -0.01 | 12/12/2025 3:59:59 PM EST | |||
| 44.00 | 6.50 | 10.50 | 8.50 | % | 0.19 | 0 | 0 | 0.84 | 0.95 | 0.02 | -0.01 | 12/12/2025 3:59:59 PM EST | |||
| 45.00 | 5.60 | 9.50 | 7.55 | 9.00 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.78 | 0.92 | 0.03 | -0.02 | 12/8/2025 | 12/12/2025 3:59:59 PM EST |
| 46.00 | 4.70 | 8.60 | 6.65 | % | 0.14 | 0 | 0 | 0.73 | 0.89 | 0.03 | -0.02 | 12/12/2025 3:59:59 PM EST | |||
| 47.00 | 3.80 | 7.70 | 5.75 | % | 0.12 | 0 | 0 | 0.69 | 0.85 | 0.04 | -0.02 | 12/12/2025 3:59:59 PM EST | |||
| 48.00 | 2.90 | 6.80 | 4.85 | % | 0.10 | 0 | 0 | 0.64 | 0.80 | 0.05 | -0.02 | 12/12/2025 3:59:59 PM EST | |||
| 49.00 | 2.05 | 6.00 | 4.03 | % | 0.08 | 0 | 0 | 0.61 | 0.74 | 0.06 | -0.03 | 12/12/2025 3:59:59 PM EST | |||
| 50.00 | 1.25 | 4.90 | 3.08 | % | 0.06 | 0 | 0 | 0.53 | 0.68 | 0.06 | -0.03 | 12/12/2025 3:59:59 PM EST | |||
| 51.00 | 0.55 | 4.60 | 2.58 | % | 0.05 | 0 | 0 | 0.58 | 0.61 | 0.07 | -0.03 | 12/12/2025 3:59:59 PM EST | |||
| 52.00 | 0.50 | 4.10 | 2.30 | 2.40 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.31 | 0.54 | 0.07 | -0.03 | 12/9/2025 | 12/12/2025 3:59:59 PM EST |
| 53.00 | 0.00 | 2.95 | 1.48 | 1.39 | -0.61 | -30.50% | 0.03 | 1 | 1 | 0.46 | 0.47 | 0.08 | -0.03 | 12/12/2025 | 12/12/2025 3:59:59 PM EST |
| 54.00 | 0.00 | 3.20 | 1.60 | 2.60 | 0.00 | 0.00% | 0.03 | 0 | 4 | 0.56 | 0.39 | 0.07 | -0.03 | 12/4/2025 | 12/12/2025 3:59:59 PM EST |
| 55.00 | 0.00 | 1.50 | 0.75 | % | 0.01 | 0 | 0 | 0.36 | 0.33 | 0.07 | -0.03 | 12/12/2025 3:59:59 PM EST | |||
| 56.00 | 0.00 | 2.65 | 1.33 | % | 0.02 | 0 | 0 | 0.58 | 0.26 | 0.06 | -0.02 | 12/12/2025 3:59:59 PM EST | |||
| 57.00 | 0.00 | 2.50 | 1.25 | % | 0.02 | 0 | 0 | 0.61 | 0.21 | 0.06 | -0.02 | 12/12/2025 3:59:59 PM EST | |||
| 58.00 | 0.00 | 2.40 | 1.20 | % | 0.02 | 0 | 0 | 0.64 | 0.16 | 0.05 | -0.02 | 12/12/2025 3:59:59 PM EST | |||
| 59.00 | 0.00 | 2.35 | 1.18 | % | 0.02 | 0 | 0 | 0.67 | 0.12 | 0.04 | -0.01 | 12/12/2025 3:59:59 PM EST | |||
| 60.00 | 0.00 | 2.30 | 1.15 | % | 0.02 | 0 | 0 | 0.70 | 0.09 | 0.03 | -0.01 | 12/12/2025 3:59:59 PM EST | |||
| 61.00 | 0.00 | 2.25 | 1.13 | % | 0.02 | 0 | 0 | 0.73 | 0.07 | 0.03 | -0.01 | 12/12/2025 3:59:59 PM EST | |||
| 62.00 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 0 | 0.76 | 0.05 | 0.02 | -0.01 | 12/12/2025 3:59:59 PM EST | |||
| 63.00 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 0 | 0.79 | 0.03 | 0.01 | -0.01 | 12/12/2025 3:59:59 PM EST | |||
| 64.00 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 0 | 0.82 | 0.02 | 0.01 | 0.00 | 12/12/2025 3:59:59 PM EST | |||
| 65.00 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 0 | 0.86 | 0.02 | 0.01 | 0.00 | 12/12/2025 3:59:59 PM EST | |||
| 66.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 0.88 | 0.01 | 0.01 | 0.00 | 12/12/2025 3:59:59 PM EST | |||
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 12/12/2025 3:59:59 PM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 12/12/2025 3:59:59 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 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 12/12/2025 3:59:59 PM EST | |||
| 40.00 | 0.00 | 1.35 | 0.68 | % | 0.02 | 0 | 0 | 0.88 | -0.01 | 0.00 | -0.01 | 12/12/2025 3:59:59 PM EST | |||
| 41.00 | 0.00 | 2.20 | 1.10 | % | 0.03 | 0 | 0 | 1.01 | -0.01 | 0.01 | -0.01 | 12/12/2025 3:59:59 PM EST | |||
| 42.00 | 0.00 | 2.25 | 1.13 | % | 0.03 | 0 | 0 | 0.96 | -0.02 | 0.01 | -0.01 | 12/12/2025 3:59:59 PM EST | |||
| 43.00 | 0.00 | 2.25 | 1.13 | % | 0.03 | 0 | 0 | 0.90 | -0.04 | 0.01 | -0.01 | 12/12/2025 3:59:59 PM EST | |||
| 44.00 | 0.00 | 2.30 | 1.15 | % | 0.03 | 0 | 0 | 0.85 | -0.05 | 0.02 | -0.01 | 12/12/2025 3:59:59 PM EST | |||
| 45.00 | 0.00 | 2.35 | 1.18 | % | 0.03 | 0 | 0 | 0.80 | -0.08 | 0.03 | -0.02 | 12/12/2025 3:59:59 PM EST | |||
| 46.00 | 0.00 | 2.45 | 1.23 | 0.36 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.75 | -0.11 | 0.03 | -0.02 | 12/11/2025 | 12/12/2025 3:59:59 PM EST |
| 47.00 | 0.00 | 2.50 | 1.25 | % | 0.03 | 0 | 0 | 0.70 | -0.15 | 0.04 | -0.02 | 12/12/2025 3:59:59 PM EST | |||
| 48.00 | 0.00 | 2.65 | 1.33 | % | 0.03 | 0 | 0 | 0.66 | -0.20 | 0.05 | -0.02 | 12/12/2025 3:59:59 PM EST | |||
| 49.00 | 0.00 | 1.40 | 0.70 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.40 | -0.26 | 0.06 | -0.03 | 12/11/2025 | 12/12/2025 3:59:59 PM EST |
| 50.00 | 0.00 | 3.00 | 1.50 | % | 0.03 | 0 | 0 | 0.59 | -0.32 | 0.06 | -0.03 | 12/12/2025 3:59:59 PM EST | |||
| 51.00 | 0.00 | 3.10 | 1.55 | % | 0.03 | 0 | 0 | 0.53 | -0.39 | 0.07 | -0.03 | 12/12/2025 3:59:59 PM EST | |||
| 52.00 | 0.25 | 3.80 | 2.03 | 1.40 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.30 | -0.46 | 0.07 | -0.03 | 12/9/2025 | 12/12/2025 3:59:59 PM EST |
| 53.00 | 0.90 | 2.55 | 1.73 | 1.20 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.30 | -0.53 | 0.08 | -0.03 | 12/5/2025 | 12/12/2025 3:59:59 PM EST |
| 54.00 | 0.70 | 4.80 | 2.75 | % | 0.05 | 0 | 0 | 0.54 | -0.61 | 0.07 | -0.03 | 12/12/2025 3:59:59 PM EST | |||
| 55.00 | 1.50 | 5.40 | 3.45 | 2.30 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.54 | -0.67 | 0.07 | -0.03 | 12/8/2025 | 12/12/2025 3:59:59 PM EST |
| 56.00 | 2.30 | 6.20 | 4.25 | % | 0.08 | 0 | 0 | 0.56 | -0.74 | 0.06 | -0.02 | 12/12/2025 3:59:59 PM EST | |||
| 57.00 | 3.10 | 7.10 | 5.10 | % | 0.09 | 0 | 0 | 0.59 | -0.79 | 0.06 | -0.02 | 12/12/2025 3:59:59 PM EST | |||
| 58.00 | 4.00 | 8.00 | 6.00 | % | 0.10 | 0 | 0 | 0.62 | -0.84 | 0.05 | -0.02 | 12/12/2025 3:59:59 PM EST | |||
| 59.00 | 5.00 | 8.60 | 6.80 | % | 0.12 | 0 | 0 | 0.59 | -0.88 | 0.04 | -0.01 | 12/12/2025 3:59:59 PM EST | |||
| 60.00 | 6.00 | 9.60 | 7.80 | % | 0.13 | 0 | 0 | 0.63 | -0.91 | 0.03 | -0.01 | 12/12/2025 3:59:59 PM EST | |||
| 61.00 | 7.00 | 10.90 | 8.95 | % | 0.15 | 0 | 0 | 0.72 | -0.93 | 0.03 | -0.01 | 12/12/2025 3:59:59 PM EST | |||
| 62.00 | 8.00 | 11.90 | 9.95 | % | 0.16 | 0 | 0 | 0.76 | -0.95 | 0.02 | -0.01 | 12/12/2025 3:59:59 PM EST | |||
| 63.00 | 9.00 | 12.90 | 10.95 | % | 0.17 | 0 | 0 | 0.79 | -0.97 | 0.01 | -0.01 | 12/12/2025 3:59:59 PM EST | |||
| 64.00 | 10.00 | 13.90 | 11.95 | % | 0.19 | 0 | 0 | 0.82 | -0.98 | 0.01 | 0.00 | 12/12/2025 3:59:59 PM EST | |||
| 65.00 | 11.00 | 14.90 | 12.95 | % | 0.20 | 0 | 0 | 0.86 | -0.98 | 0.01 | 0.00 | 12/12/2025 3:59:59 PM EST | |||
| 66.00 | 12.00 | 15.90 | 13.95 | % | 0.21 | 0 | 0 | 0.89 | -0.99 | 0.01 | 0.00 | 12/12/2025 3:59:59 PM EST | |||
| 70.00 | 16.00 | 19.90 | 17.95 | % | 0.26 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 12/12/2025 3:59:59 PM EST | |||
| 75.00 | 21.00 | 24.90 | 22.95 | % | 0.31 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 12/12/2025 3:59:59 PM EST |