Options Chain for TRACTOR SUPPLY CO COM (TSCO) - $54.22 as of 10/10/2025 3:40:59 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 | 27.10 | 30.70 | 28.90 | % | 1.16 | 0 | 0 | 5.13 | 1.00 | 0.00 | 0.00 | 10/10/2025 1:58:51 PM EST | |||
| 30.00 | 22.10 | 25.70 | 23.90 | % | 0.80 | 0 | 0 | 4.13 | 1.00 | 0.00 | 0.00 | 10/10/2025 1:58:51 PM EST | |||
| 35.00 | 17.10 | 20.70 | 18.90 | % | 0.54 | 0 | 0 | 3.29 | 1.00 | 0.00 | 0.00 | 10/10/2025 1:58:51 PM EST | |||
| 40.00 | 12.10 | 15.70 | 13.90 | 21.80 | 0.00 | 0.00% | 0.35 | 0 | 14 | 2.54 | 1.00 | 0.00 | 0.00 | 8/25/2025 | 10/10/2025 1:58:51 PM EST |
| 41.00 | 11.10 | 14.70 | 12.90 | % | 0.31 | 0 | 0 | 2.40 | 1.00 | 0.00 | 0.00 | 10/10/2025 1:58:51 PM EST | |||
| 42.00 | 10.10 | 13.70 | 11.90 | % | 0.28 | 0 | 0 | 2.26 | 1.00 | 0.00 | 0.00 | 10/10/2025 1:58:51 PM EST | |||
| 43.00 | 9.10 | 12.70 | 10.90 | % | 0.25 | 0 | 0 | 2.12 | 1.00 | 0.00 | 0.00 | 10/10/2025 1:58:51 PM EST | |||
| 44.00 | 8.10 | 11.70 | 9.90 | % | 0.23 | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 10/10/2025 1:58:51 PM EST | |||
| 45.00 | 7.10 | 10.60 | 8.85 | 17.70 | 0.00 | 0.00% | 0.20 | 0 | 52 | 1.81 | 1.00 | 0.00 | 0.00 | 8/27/2025 | 10/10/2025 1:58:51 PM EST |
| 46.00 | 6.10 | 9.60 | 7.85 | % | 0.17 | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 10/10/2025 1:58:51 PM EST | |||
| 47.00 | 5.10 | 8.70 | 6.90 | % | 0.15 | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 10/10/2025 1:58:51 PM EST | |||
| 48.00 | 4.30 | 7.70 | 6.00 | % | 0.12 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 10/10/2025 1:58:51 PM EST | |||
| 49.00 | 3.30 | 6.80 | 5.05 | 4.70 | 0.00 | 0.00% | 0.10 | 0 | 1 | 1.36 | 1.00 | 0.01 | 0.00 | 10/7/2025 | 10/10/2025 1:58:51 PM EST |
| 50.00 | 2.55 | 5.90 | 4.23 | 3.64 | 0.00 | 0.00% | 0.08 | 0 | 197 | 1.26 | 0.95 | 0.06 | -0.01 | 10/7/2025 | 10/10/2025 1:58:51 PM EST |
| 51.00 | 1.60 | 4.30 | 2.95 | % | 0.06 | 0 | 0 | 0.90 | 0.88 | 0.09 | -0.03 | 10/10/2025 1:58:51 PM EST | |||
| 52.00 | 0.30 | 4.20 | 2.25 | % | 0.04 | 0 | 0 | 1.08 | 0.77 | 0.12 | -0.05 | 10/10/2025 1:58:51 PM EST | |||
| 53.00 | 1.15 | 1.80 | 1.48 | 1.55 | % | 0.03 | 35 | 0 | 0.33 | 0.64 | 0.14 | -0.06 | 10/10/2025 | 10/10/2025 1:58:51 PM EST | |
| 54.00 | 0.55 | 1.25 | 0.90 | 0.77 | -0.35 | -31.25% | 0.02 | 5 | 18 | 0.32 | 0.49 | 0.15 | -0.07 | 10/10/2025 | 10/10/2025 1:58:51 PM EST |
| 54.50 | 0.60 | 1.05 | 0.83 | 0.79 | 0.00 | 0.00% | 0.02 | 0 | 8 | 0.37 | 0.41 | 0.15 | -0.06 | 10/9/2025 | 10/10/2025 1:58:51 PM EST |
| 55.00 | 0.40 | 0.75 | 0.58 | 0.57 | +0.17 | +42.50% | 0.01 | 30 | 1,221 | 0.35 | 0.34 | 0.15 | -0.06 | 10/10/2025 | 10/10/2025 1:58:51 PM EST |
| 55.50 | 0.00 | 0.75 | 0.38 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 249 | 0.47 | 0.27 | 0.13 | -0.06 | 10/9/2025 | 10/10/2025 1:58:51 PM EST |
| 56.00 | 0.00 | 0.35 | 0.18 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 104 | 0.36 | 0.20 | 0.12 | -0.05 | 10/8/2025 | 10/10/2025 1:58:51 PM EST |
| 57.00 | 0.05 | 0.20 | 0.13 | 0.20 | +0.09 | +81.82% | 0.00 | 10 | 147 | 0.32 | 0.11 | 0.08 | -0.03 | 10/10/2025 | 10/10/2025 1:58:51 PM EST |
| 58.00 | 0.05 | 0.25 | 0.15 | 0.10 | -0.10 | -50.00% | 0.00 | 1 | 131 | 0.40 | 0.05 | 0.05 | -0.02 | 10/10/2025 | 10/10/2025 1:58:51 PM EST |
| 59.00 | 0.00 | 1.05 | 0.53 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 118 | 0.93 | 0.03 | 0.02 | -0.01 | 10/6/2025 | 10/10/2025 1:58:51 PM EST |
| 60.00 | 0.00 | 0.15 | 0.08 | 0.03 | -0.18 | -85.72% | 0.00 | 5 | 2,663 | 0.54 | 0.01 | 0.01 | 0.00 | 10/10/2025 | 10/10/2025 1:58:51 PM EST |
| 61.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 48 | 1.54 | 0.00 | 0.00 | 0.00 | 9/29/2025 | 10/10/2025 1:58:51 PM EST |
| 62.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 22 | 1.63 | 0.00 | 0.00 | 0.00 | 10/1/2025 | 10/10/2025 1:58:51 PM EST |
| 63.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 10/10/2025 1:58:51 PM EST | |||
| 64.00 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.80 | 0.00 | 0.00 | 0.00 | 9/22/2025 | 10/10/2025 1:58:51 PM EST |
| 65.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2,425 | 1.26 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/10/2025 1:58:51 PM EST |
| 66.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 10/10/2025 1:58:51 PM EST | |||
| 67.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 10/10/2025 1:58:51 PM EST | |||
| 68.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 10/10/2025 1:58:51 PM EST | |||
| 69.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 10/10/2025 1:58:51 PM EST | |||
| 70.00 | 0.00 | 2.15 | 1.08 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 230 | 2.25 | 0.00 | 0.00 | 0.00 | 9/24/2025 | 10/10/2025 1:58:51 PM EST |
| 71.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.31 | 0.00 | 0.00 | 0.00 | 10/10/2025 1:58:51 PM EST | |||
| 72.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.38 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/10/2025 1:58:51 PM EST |
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.56 | 0.00 | 0.00 | 0.00 | 10/10/2025 1:58:51 PM EST | |||
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.85 | 0.00 | 0.00 | 0.00 | 10/10/2025 1:58:51 PM EST | |||
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.10 | 0.00 | 0.00 | 0.00 | 10/10/2025 1:58:51 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 | 5.43 | 0.00 | 0.00 | 0.00 | 10/10/2025 1:58:51 PM EST | |||
| 30.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.04 | 0 | 16 | 4.38 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 10/10/2025 1:58:51 PM EST |
| 35.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.03 | 0 | 64 | 3.50 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 10/10/2025 1:58:51 PM EST |
| 40.00 | 0.00 | 2.15 | 1.08 | 0.02 | 0.00 | 0.00% | 0.03 | 0 | 128 | 2.72 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/10/2025 1:58:51 PM EST |
| 41.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 2.57 | 0.00 | 0.00 | 0.00 | 10/10/2025 1:58:51 PM EST | |||
| 42.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 2.43 | 0.00 | 0.00 | 0.00 | 10/10/2025 1:58:51 PM EST | |||
| 43.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 2.29 | 0.00 | 0.00 | 0.00 | 10/10/2025 1:58:51 PM EST | |||
| 44.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 10/10/2025 1:58:51 PM EST | |||
| 45.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 419 | 1.14 | 0.00 | 0.00 | 0.00 | 10/1/2025 | 10/10/2025 1:58:51 PM EST |
| 46.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 10/10/2025 1:58:51 PM EST | |||
| 47.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 10/10/2025 1:58:51 PM EST | |||
| 48.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 10/10/2025 1:58:51 PM EST | |||
| 49.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.45 | 0.00 | 0.01 | 0.00 | 10/10/2025 1:58:51 PM EST | |||
| 50.00 | 0.00 | 0.60 | 0.30 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 504 | 0.68 | -0.05 | 0.06 | -0.01 | 10/9/2025 | 10/10/2025 1:58:51 PM EST |
| 51.00 | 0.00 | 2.20 | 1.10 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 15 | 1.18 | -0.12 | 0.09 | -0.03 | 10/8/2025 | 10/10/2025 1:58:51 PM EST |
| 52.00 | 0.15 | 0.70 | 0.43 | 0.30 | +0.05 | +20.00% | 0.01 | 10 | 94 | 0.37 | -0.23 | 0.12 | -0.05 | 10/10/2025 | 10/10/2025 1:58:51 PM EST |
| 53.00 | 0.45 | 0.85 | 0.65 | 0.57 | +0.17 | +42.50% | 0.01 | 1 | 48 | 0.34 | -0.36 | 0.14 | -0.06 | 10/10/2025 | 10/10/2025 1:58:51 PM EST |
| 54.00 | 0.85 | 1.30 | 1.08 | 0.75 | -0.13 | -14.78% | 0.02 | 7 | 76 | 0.33 | -0.51 | 0.15 | -0.07 | 10/10/2025 | 10/10/2025 1:58:51 PM EST |
| 54.50 | 1.10 | 1.70 | 1.40 | 0.70 | 0.00 | 0.00% | 0.03 | 0 | 25 | 0.34 | -0.59 | 0.15 | -0.06 | 10/9/2025 | 10/10/2025 1:58:51 PM EST |
| 55.00 | 1.40 | 1.90 | 1.65 | 1.65 | +0.30 | +22.23% | 0.03 | 3 | 2,423 | 0.31 | -0.66 | 0.15 | -0.06 | 10/10/2025 | 10/10/2025 1:58:51 PM EST |
| 55.50 | 1.70 | 2.45 | 2.08 | 2.03 | +1.03 | +103.00% | 0.04 | 10 | 21 | 0.32 | -0.73 | 0.13 | -0.06 | 10/10/2025 | 10/10/2025 1:58:51 PM EST |
| 56.00 | 2.15 | 2.90 | 2.53 | 2.00 | 0.00 | 0.00% | 0.05 | 0 | 594 | 0.33 | -0.80 | 0.12 | -0.05 | 10/9/2025 | 10/10/2025 1:58:51 PM EST |
| 57.00 | 1.90 | 4.50 | 3.20 | 2.95 | 0.00 | 0.00% | 0.06 | 0 | 18 | 0.89 | -0.89 | 0.08 | -0.03 | 10/9/2025 | 10/10/2025 1:58:51 PM EST |
| 58.00 | 2.35 | 6.00 | 4.18 | 2.42 | 0.00 | 0.00% | 0.07 | 0 | 151 | 1.15 | -0.95 | 0.05 | -0.02 | 10/3/2025 | 10/10/2025 1:58:51 PM EST |
| 59.00 | 3.40 | 6.80 | 5.10 | 3.08 | 0.00 | 0.00% | 0.09 | 0 | 1 | 1.17 | -0.97 | 0.02 | -0.01 | 9/30/2025 | 10/10/2025 1:58:51 PM EST |
| 60.00 | 4.50 | 7.80 | 6.15 | 5.98 | 0.00 | 0.00% | 0.10 | 0 | 331 | 1.27 | -0.99 | 0.01 | 0.00 | 10/9/2025 | 10/10/2025 1:58:51 PM EST |
| 61.00 | 5.50 | 8.40 | 6.95 | % | 0.11 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 10/10/2025 1:58:51 PM EST | |||
| 62.00 | 6.30 | 8.60 | 7.45 | 5.81 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 10/1/2025 | 10/10/2025 1:58:51 PM EST |
| 63.00 | 7.30 | 10.50 | 8.90 | % | 0.14 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 10/10/2025 1:58:51 PM EST | |||
| 64.00 | 8.30 | 11.50 | 9.90 | % | 0.15 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 10/10/2025 1:58:51 PM EST | |||
| 65.00 | 9.30 | 12.50 | 10.90 | 8.70 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 9/29/2025 | 10/10/2025 1:58:51 PM EST |
| 66.00 | 10.30 | 13.20 | 11.75 | % | 0.18 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 10/10/2025 1:58:51 PM EST | |||
| 67.00 | 11.30 | 14.80 | 13.05 | % | 0.19 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 10/10/2025 1:58:51 PM EST | |||
| 68.00 | 12.60 | 15.50 | 14.05 | % | 0.21 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 10/10/2025 1:58:51 PM EST | |||
| 69.00 | 13.40 | 16.80 | 15.10 | % | 0.22 | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 10/10/2025 1:58:51 PM EST | |||
| 70.00 | 14.90 | 17.90 | 16.40 | 13.00 | 0.00 | 0.00% | 0.23 | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 9/25/2025 | 10/10/2025 1:58:51 PM EST |
| 71.00 | 15.30 | 18.90 | 17.10 | % | 0.24 | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 10/10/2025 1:58:51 PM EST | |||
| 72.00 | 16.30 | 19.90 | 18.10 | % | 0.25 | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 10/10/2025 1:58:51 PM EST | |||
| 75.00 | 19.30 | 22.90 | 21.10 | % | 0.28 | 0 | 0 | 2.40 | -1.00 | 0.00 | 0.00 | 10/10/2025 1:58:51 PM EST | |||
| 80.00 | 24.50 | 27.90 | 26.20 | % | 0.33 | 0 | 0 | 2.67 | -1.00 | 0.00 | 0.00 | 10/10/2025 1:58:51 PM EST | |||
| 85.00 | 29.40 | 32.90 | 31.15 | % | 0.37 | 0 | 0 | 2.92 | -1.00 | 0.00 | 0.00 | 10/10/2025 1:58:51 PM EST |