Options Chain for TRACTOR SUPPLY CO COM (TSCO) - $51.01 as of 1/19/2026 10:48:19 AM 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 | 14.00 | 17.80 | 15.90 | 16.50 | 0.00 | 0.00% | 0.45 | 0 | 1 | 2.13 | 1.00 | 0.00 | 0.00 | 1/15/2026 | 1/16/2026 3:59:56 PM EST |
| 38.00 | 11.00 | 15.00 | 13.00 | % | 0.34 | 0 | 0 | 1.89 | 1.00 | 0.00 | -0.01 | 1/16/2026 3:59:56 PM EST | |||
| 39.00 | 10.00 | 14.00 | 12.00 | % | 0.31 | 0 | 0 | 1.77 | 0.99 | 0.00 | -0.01 | 1/16/2026 3:59:56 PM EST | |||
| 40.00 | 9.00 | 13.00 | 11.00 | % | 0.28 | 0 | 0 | 1.67 | 0.99 | 0.01 | -0.01 | 1/16/2026 3:59:56 PM EST | |||
| 41.00 | 8.00 | 12.00 | 10.00 | % | 0.24 | 0 | 0 | 1.56 | 0.98 | 0.01 | -0.01 | 1/16/2026 3:59:56 PM EST | |||
| 42.00 | 7.00 | 11.00 | 9.00 | % | 0.21 | 0 | 0 | 1.46 | 0.97 | 0.01 | -0.02 | 1/16/2026 3:59:56 PM EST | |||
| 43.00 | 6.10 | 10.10 | 8.10 | % | 0.19 | 0 | 0 | 1.39 | 0.96 | 0.02 | -0.02 | 1/16/2026 3:59:56 PM EST | |||
| 44.00 | 5.10 | 9.00 | 7.05 | % | 0.16 | 0 | 0 | 1.28 | 0.92 | 0.03 | -0.03 | 1/16/2026 3:59:56 PM EST | |||
| 45.00 | 4.20 | 8.00 | 6.10 | % | 0.14 | 0 | 0 | 1.21 | 0.89 | 0.03 | -0.04 | 1/16/2026 3:59:56 PM EST | |||
| 46.00 | 3.20 | 7.50 | 5.35 | % | 0.12 | 0 | 0 | 1.19 | 0.84 | 0.04 | -0.05 | 1/16/2026 3:59:56 PM EST | |||
| 47.00 | 3.50 | 6.30 | 4.90 | % | 0.10 | 0 | 0 | 1.03 | 0.78 | 0.05 | -0.07 | 1/16/2026 3:59:56 PM EST | |||
| 48.00 | 1.85 | 5.00 | 3.43 | % | 0.07 | 0 | 0 | 0.83 | 0.75 | 0.06 | -0.06 | 1/16/2026 3:59:56 PM EST | |||
| 49.00 | 2.10 | 4.60 | 3.35 | 3.18 | 0.00 | 0.00% | 0.07 | 0 | 24 | 0.50 | 0.69 | 0.08 | -0.06 | 1/8/2026 | 1/16/2026 3:59:56 PM EST |
| 50.00 | 2.00 | 3.60 | 2.80 | % | 0.06 | 0 | 0 | 0.56 | 0.61 | 0.09 | -0.06 | 1/16/2026 3:59:56 PM EST | |||
| 51.00 | 1.40 | 1.90 | 1.65 | 1.33 | -0.22 | -14.20% | 0.03 | 5 | 99 | 0.41 | 0.52 | 0.10 | -0.06 | 1/16/2026 | 1/16/2026 3:59:56 PM EST |
| 52.00 | 1.00 | 1.35 | 1.18 | 1.18 | +0.09 | +8.26% | 0.02 | 1,632 | 259 | 0.40 | 0.43 | 0.09 | -0.06 | 1/16/2026 | 1/16/2026 3:59:56 PM EST |
| 53.00 | 0.65 | 1.10 | 0.88 | 0.66 | -0.10 | -13.16% | 0.02 | 1 | 94 | 0.41 | 0.36 | 0.08 | -0.07 | 1/16/2026 | 1/16/2026 3:59:56 PM EST |
| 54.00 | 0.00 | 0.70 | 0.35 | 0.83 | 0.00 | 0.00% | 0.01 | 0 | 40 | 0.44 | 0.31 | 0.07 | -0.07 | 1/13/2026 | 1/16/2026 3:59:56 PM EST |
| 54.50 | 0.30 | 0.60 | 0.45 | % | 0.01 | 0 | 0 | 0.39 | 0.30 | 0.06 | -0.07 | 1/16/2026 3:59:56 PM EST | |||
| 55.00 | 0.25 | 2.20 | 1.23 | 0.33 | -0.22 | -40.00% | 0.02 | 1 | 19 | 0.64 | 0.24 | 0.06 | -0.06 | 1/16/2026 | 1/16/2026 3:59:56 PM EST |
| 55.50 | 0.20 | 0.40 | 0.30 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.39 | 0.23 | 0.06 | -0.06 | 1/12/2026 | 1/16/2026 3:59:56 PM EST |
| 56.00 | 0.00 | 2.05 | 1.03 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.99 | 0.17 | 0.05 | -0.04 | 1/8/2026 | 1/16/2026 3:59:56 PM EST |
| 57.00 | 0.00 | 2.00 | 1.00 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 6 | 1.03 | 0.13 | 0.04 | -0.04 | 1/13/2026 | 1/16/2026 3:59:56 PM EST |
| 58.00 | 0.00 | 1.85 | 0.93 | % | 0.02 | 0 | 0 | 1.06 | 0.10 | 0.04 | -0.03 | 1/16/2026 3:59:56 PM EST | |||
| 59.00 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 0 | 1.22 | 0.07 | 0.03 | -0.02 | 1/16/2026 3:59:56 PM EST | |||
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.27 | 0.05 | 0.02 | -0.02 | 1/16/2026 3:59:56 PM EST | |||
| 61.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.33 | 0.04 | 0.02 | -0.02 | 1/16/2026 3:59:56 PM EST | |||
| 62.00 | 0.00 | 2.15 | 1.08 | 2.00 | 0.00 | 0.00% | 0.02 | 0 | 200 | 1.39 | 0.03 | 0.01 | -0.01 | 12/12/2025 | 1/16/2026 3:59:56 PM EST |
| 63.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.45 | 0.02 | 0.01 | -0.01 | 1/16/2026 3:59:56 PM EST | |||
| 64.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.51 | 0.02 | 0.01 | -0.01 | 1/16/2026 3:59:56 PM EST | |||
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.56 | 0.01 | 0.01 | -0.01 | 1/16/2026 3:59:56 PM EST | |||
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:56 PM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:56 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 | 1.35 | 0.68 | % | 0.02 | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:56 PM EST | |||
| 38.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 1.97 | 0.00 | 0.00 | -0.01 | 1/16/2026 3:59:56 PM EST | |||
| 39.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 1.86 | -0.01 | 0.00 | -0.01 | 1/16/2026 3:59:56 PM EST | |||
| 40.00 | 0.00 | 1.95 | 0.98 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.68 | -0.01 | 0.01 | -0.01 | 1/13/2026 | 1/16/2026 3:59:56 PM EST |
| 41.00 | 0.00 | 2.20 | 1.10 | % | 0.03 | 0 | 0 | 1.66 | -0.02 | 0.01 | -0.01 | 1/16/2026 3:59:56 PM EST | |||
| 42.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 1.54 | -0.03 | 0.01 | -0.02 | 1/16/2026 3:59:56 PM EST | |||
| 43.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 1.43 | -0.04 | 0.02 | -0.02 | 1/16/2026 3:59:56 PM EST | |||
| 44.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.91 | -0.08 | 0.03 | -0.03 | 1/16/2026 3:59:56 PM EST | |||
| 45.00 | 0.10 | 2.40 | 1.25 | 0.25 | 0.00 | 0.00% | 0.03 | 1 | 2 | 0.86 | -0.11 | 0.03 | -0.04 | 1/16/2026 | 1/16/2026 3:59:56 PM EST |
| 46.00 | 0.00 | 0.40 | 0.20 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.53 | -0.16 | 0.04 | -0.05 | 1/5/2026 | 1/16/2026 3:59:56 PM EST |
| 47.00 | 0.25 | 0.50 | 0.38 | 0.45 | -0.09 | -16.67% | 0.01 | 2 | 11 | 0.44 | -0.22 | 0.05 | -0.07 | 1/16/2026 | 1/16/2026 3:59:56 PM EST |
| 48.00 | 0.30 | 1.15 | 0.73 | 0.63 | -0.02 | -3.08% | 0.02 | 40 | 170 | 0.47 | -0.25 | 0.06 | -0.06 | 1/16/2026 | 1/16/2026 3:59:56 PM EST |
| 49.00 | 0.00 | 1.60 | 0.80 | 0.92 | 0.00 | 0.00% | 0.02 | 0 | 57 | 0.66 | -0.31 | 0.08 | -0.06 | 1/15/2026 | 1/16/2026 3:59:56 PM EST |
| 50.00 | 0.70 | 1.45 | 1.08 | 1.24 | -0.08 | -6.07% | 0.02 | 5 | 410 | 0.39 | -0.39 | 0.09 | -0.06 | 1/16/2026 | 1/16/2026 3:59:56 PM EST |
| 51.00 | 1.30 | 1.75 | 1.53 | 1.63 | +0.26 | +18.98% | 0.03 | 14 | 40 | 0.39 | -0.48 | 0.10 | -0.06 | 1/16/2026 | 1/16/2026 3:59:56 PM EST |
| 52.00 | 1.80 | 3.30 | 2.55 | 2.25 | +0.11 | +5.14% | 0.05 | 91 | 501 | 0.51 | -0.57 | 0.09 | -0.06 | 1/16/2026 | 1/16/2026 3:59:56 PM EST |
| 53.00 | 1.35 | 4.20 | 2.78 | % | 0.05 | 0 | 0 | 0.88 | -0.64 | 0.08 | -0.07 | 1/16/2026 3:59:56 PM EST | |||
| 54.00 | 3.20 | 3.60 | 3.40 | 3.73 | +0.33 | +9.71% | 0.06 | 1 | 1 | 0.36 | -0.69 | 0.07 | -0.07 | 1/16/2026 | 1/16/2026 3:59:56 PM EST |
| 54.50 | 2.70 | 5.30 | 4.00 | % | 0.07 | 0 | 0 | 0.81 | -0.70 | 0.06 | -0.07 | 1/16/2026 3:59:56 PM EST | |||
| 55.00 | 2.65 | 6.30 | 4.48 | % | 0.08 | 0 | 0 | 0.98 | -0.76 | 0.06 | -0.06 | 1/16/2026 3:59:56 PM EST | |||
| 55.50 | 2.80 | 6.80 | 4.80 | % | 0.09 | 0 | 0 | 1.02 | -0.77 | 0.06 | -0.06 | 1/16/2026 3:59:56 PM EST | |||
| 56.00 | 3.40 | 7.30 | 5.35 | 5.38 | 0.00 | 0.00% | 0.10 | 0 | 9 | 1.06 | -0.83 | 0.05 | -0.04 | 12/29/2025 | 1/16/2026 3:59:56 PM EST |
| 57.00 | 4.30 | 8.20 | 6.25 | % | 0.11 | 0 | 0 | 1.11 | -0.87 | 0.04 | -0.04 | 1/16/2026 3:59:56 PM EST | |||
| 58.00 | 5.20 | 9.10 | 7.15 | % | 0.12 | 0 | 0 | 1.15 | -0.90 | 0.04 | -0.03 | 1/16/2026 3:59:56 PM EST | |||
| 59.00 | 6.10 | 10.10 | 8.10 | % | 0.14 | 0 | 0 | 1.22 | -0.93 | 0.03 | -0.02 | 1/16/2026 3:59:56 PM EST | |||
| 60.00 | 7.10 | 11.10 | 9.10 | % | 0.15 | 0 | 0 | 1.28 | -0.95 | 0.02 | -0.02 | 1/16/2026 3:59:56 PM EST | |||
| 61.00 | 8.10 | 12.10 | 10.10 | % | 0.17 | 0 | 0 | 1.35 | -0.96 | 0.02 | -0.02 | 1/16/2026 3:59:56 PM EST | |||
| 62.00 | 9.10 | 13.10 | 11.10 | % | 0.18 | 0 | 0 | 1.41 | -0.97 | 0.01 | -0.01 | 1/16/2026 3:59:56 PM EST | |||
| 63.00 | 10.10 | 14.10 | 12.10 | % | 0.19 | 0 | 0 | 1.47 | -0.98 | 0.01 | -0.01 | 1/16/2026 3:59:56 PM EST | |||
| 64.00 | 11.10 | 15.10 | 13.10 | % | 0.20 | 0 | 0 | 1.52 | -0.98 | 0.01 | -0.01 | 1/16/2026 3:59:56 PM EST | |||
| 65.00 | 12.10 | 16.10 | 14.10 | % | 0.22 | 0 | 0 | 1.58 | -0.99 | 0.01 | -0.01 | 1/16/2026 3:59:56 PM EST | |||
| 70.00 | 17.10 | 21.10 | 19.10 | % | 0.27 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 1/16/2026 3:59:56 PM EST | |||
| 75.00 | 22.10 | 26.10 | 24.10 | % | 0.32 | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 1/16/2026 3:59:56 PM EST |