Options Chain for TRACTOR SUPPLY CO COM (TSCO) - $61.61 as of 8/22/2025 8:47:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 34.50 | 38.40 | 36.45 | % | 1.46 | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 30.00 | 29.50 | 33.40 | 31.45 | % | 1.05 | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 35.00 | 24.60 | 28.70 | 26.65 | % | 0.76 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 40.00 | 19.60 | 23.70 | 21.65 | 20.36 | 0.00 | 0.00% | 0.54 | 0 | 10 | 1.18 | 1.00 | 0.00 | 0.00 | 8/15/2025 | 8/22/2025 4:00:01 PM EST |
| 45.00 | 14.70 | 18.40 | 16.55 | 16.50 | 0.00 | 0.00% | 0.37 | 0 | 52 | 0.89 | 0.99 | 0.00 | 0.00 | 8/18/2025 | 8/22/2025 4:00:01 PM EST |
| 50.00 | 11.80 | 12.00 | 11.90 | 10.90 | 0.00 | 0.00% | 0.24 | 0 | 198 | 0.29 | 0.95 | 0.01 | -0.01 | 7/24/2025 | 8/22/2025 4:00:01 PM EST |
| 55.00 | 7.10 | 7.30 | 7.20 | 6.95 | +0.11 | +1.61% | 0.13 | 1 | 542 | 0.26 | 0.85 | 0.03 | -0.02 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 60.00 | 3.20 | 3.40 | 3.30 | 3.28 | +0.23 | +7.55% | 0.06 | 111 | 2,494 | 0.24 | 0.64 | 0.06 | -0.02 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 65.00 | 0.00 | 1.00 | 0.50 | 0.88 | +0.03 | +3.53% | 0.01 | 73 | 2,014 | 0.24 | 0.30 | 0.06 | -0.02 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 70.00 | 0.10 | 0.25 | 0.18 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 209 | 0.21 | 0.09 | 0.03 | -0.01 | 8/20/2025 | 8/22/2025 4:00:01 PM EST |
| 75.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 0.64 | 0.02 | 0.01 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 8/22/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 30.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.04 | 0 | 16 | 1.76 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 8/22/2025 4:00:01 PM EST |
| 35.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.03 | 0 | 64 | 1.45 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 8/22/2025 4:00:01 PM EST |
| 40.00 | 0.00 | 2.15 | 1.08 | 0.11 | 0.00 | 0.00% | 0.03 | 0 | 130 | 1.19 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/22/2025 4:00:01 PM EST |
| 45.00 | 0.00 | 1.10 | 0.55 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 418 | 0.75 | -0.01 | 0.00 | 0.00 | 8/1/2025 | 8/22/2025 4:00:01 PM EST |
| 50.00 | 0.05 | 0.40 | 0.23 | 1.18 | +1.01 | +594.12% | 0.00 | 1 | 501 | 0.34 | -0.05 | 0.01 | -0.01 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 55.00 | 0.40 | 0.55 | 0.48 | 0.47 | -0.08 | -14.55% | 0.01 | 11 | 2,194 | 0.28 | -0.15 | 0.03 | -0.02 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 60.00 | 1.50 | 1.65 | 1.58 | 1.69 | -0.20 | -10.59% | 0.03 | 18 | 305 | 0.25 | -0.36 | 0.06 | -0.02 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 65.00 | 4.10 | 4.50 | 4.30 | 3.90 | 0.00 | 0.00% | 0.07 | 0 | 8 | 0.24 | -0.70 | 0.06 | -0.02 | 8/19/2025 | 8/22/2025 4:00:01 PM EST |
| 70.00 | 6.60 | 10.70 | 8.65 | 8.00 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.55 | -0.91 | 0.03 | -0.01 | 8/19/2025 | 8/22/2025 4:00:01 PM EST |
| 75.00 | 11.80 | 15.70 | 13.75 | % | 0.18 | 0 | 0 | 0.69 | -0.98 | 0.01 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 80.00 | 16.60 | 20.70 | 18.65 | % | 0.23 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 85.00 | 21.80 | 25.70 | 23.75 | % | 0.28 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST |