Options Chain for TRACTOR SUPPLY CO COM (TSCO) - $60.64 as of 9/5/2025 3:48:38 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 | 23.50 | 27.60 | 25.55 | % | 0.73 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 9/5/2025 3:59:56 PM EST | |||
| 40.00 | 18.60 | 22.70 | 20.65 | % | 0.52 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 9/5/2025 3:59:56 PM EST | |||
| 45.00 | 13.60 | 17.80 | 15.70 | % | 0.35 | 0 | 0 | 0.96 | 0.99 | 0.00 | -0.01 | 9/5/2025 3:59:56 PM EST | |||
| 48.00 | 10.70 | 14.90 | 12.80 | % | 0.27 | 0 | 0 | 0.84 | 0.98 | 0.01 | -0.01 | 9/5/2025 3:59:56 PM EST | |||
| 49.00 | 9.70 | 13.90 | 11.80 | % | 0.24 | 0 | 0 | 0.79 | 0.97 | 0.01 | -0.01 | 9/5/2025 3:59:56 PM EST | |||
| 50.00 | 8.80 | 12.90 | 10.85 | % | 0.22 | 0 | 0 | 0.74 | 0.96 | 0.01 | -0.01 | 9/5/2025 3:59:56 PM EST | |||
| 51.00 | 7.80 | 12.00 | 9.90 | % | 0.19 | 0 | 0 | 0.71 | 0.94 | 0.02 | -0.02 | 9/5/2025 3:59:56 PM EST | |||
| 52.00 | 7.00 | 11.00 | 9.00 | % | 0.17 | 0 | 0 | 0.67 | 0.92 | 0.02 | -0.02 | 9/5/2025 3:59:56 PM EST | |||
| 53.00 | 6.00 | 10.10 | 8.05 | % | 0.15 | 0 | 0 | 0.63 | 0.90 | 0.03 | -0.02 | 9/5/2025 3:59:56 PM EST | |||
| 54.00 | 5.10 | 9.20 | 7.15 | % | 0.13 | 0 | 0 | 0.60 | 0.87 | 0.03 | -0.02 | 9/5/2025 3:59:56 PM EST | |||
| 55.00 | 4.20 | 8.40 | 6.30 | % | 0.11 | 0 | 0 | 0.58 | 0.83 | 0.04 | -0.02 | 9/5/2025 3:59:56 PM EST | |||
| 56.00 | 3.50 | 7.50 | 5.50 | % | 0.10 | 0 | 0 | 0.55 | 0.78 | 0.04 | -0.03 | 9/5/2025 3:59:56 PM EST | |||
| 57.00 | 2.70 | 6.80 | 4.75 | % | 0.08 | 0 | 0 | 0.54 | 0.75 | 0.05 | -0.03 | 9/5/2025 3:59:56 PM EST | |||
| 58.00 | 2.00 | 6.00 | 4.00 | % | 0.07 | 0 | 0 | 0.51 | 0.70 | 0.05 | -0.03 | 9/5/2025 3:59:56 PM EST | |||
| 59.00 | 1.45 | 5.40 | 3.43 | % | 0.06 | 0 | 0 | 0.50 | 0.64 | 0.06 | -0.03 | 9/5/2025 3:59:56 PM EST | |||
| 60.00 | 2.05 | 3.50 | 2.78 | 4.40 | % | 0.05 | 15 | 0 | 0.25 | 0.58 | 0.06 | -0.03 | 9/5/2025 | 9/5/2025 3:59:56 PM EST | |
| 61.00 | 1.50 | 4.40 | 2.95 | % | 0.05 | 0 | 0 | 0.33 | 0.52 | 0.06 | -0.03 | 9/5/2025 3:59:56 PM EST | |||
| 62.00 | 0.05 | 4.00 | 2.03 | % | 0.03 | 0 | 0 | 0.27 | 0.46 | 0.06 | -0.03 | 9/5/2025 3:59:56 PM EST | |||
| 63.00 | 0.00 | 3.60 | 1.80 | % | 0.03 | 0 | 0 | 0.51 | 0.40 | 0.06 | -0.03 | 9/5/2025 3:59:56 PM EST | |||
| 64.00 | 0.40 | 1.75 | 1.08 | 1.65 | % | 0.02 | 5 | 0 | 0.25 | 0.33 | 0.06 | -0.02 | 9/5/2025 | 9/5/2025 3:59:56 PM EST | |
| 65.00 | 0.00 | 2.95 | 1.48 | % | 0.02 | 0 | 0 | 0.51 | 0.28 | 0.06 | -0.02 | 9/5/2025 3:59:56 PM EST | |||
| 66.00 | 0.00 | 2.75 | 1.38 | % | 0.02 | 0 | 0 | 0.53 | 0.23 | 0.05 | -0.02 | 9/5/2025 3:59:56 PM EST | |||
| 67.00 | 0.00 | 2.60 | 1.30 | % | 0.02 | 0 | 0 | 0.54 | 0.19 | 0.04 | -0.02 | 9/5/2025 3:59:56 PM EST | |||
| 68.00 | 0.00 | 2.45 | 1.23 | % | 0.02 | 0 | 0 | 0.56 | 0.15 | 0.04 | -0.02 | 9/5/2025 3:59:56 PM EST | |||
| 69.00 | 0.00 | 2.40 | 1.20 | % | 0.02 | 0 | 0 | 0.58 | 0.11 | 0.03 | -0.01 | 9/5/2025 3:59:56 PM EST | |||
| 70.00 | 0.00 | 2.30 | 1.15 | % | 0.02 | 0 | 0 | 0.60 | 0.09 | 0.03 | -0.01 | 9/5/2025 3:59:56 PM EST | |||
| 71.00 | 0.00 | 2.25 | 1.13 | % | 0.02 | 0 | 0 | 0.62 | 0.07 | 0.02 | -0.01 | 9/5/2025 3:59:56 PM EST | |||
| 72.00 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 0 | 0.65 | 0.05 | 0.02 | -0.01 | 9/5/2025 3:59:56 PM EST | |||
| 73.00 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 0 | 0.67 | 0.04 | 0.01 | 0.00 | 9/5/2025 3:59:56 PM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.72 | 0.02 | 0.01 | 0.00 | 9/5/2025 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 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 9/5/2025 3:59:56 PM EST | |||
| 40.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 9/5/2025 3:59:56 PM EST | |||
| 45.00 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 0 | 1.01 | -0.01 | 0.00 | -0.01 | 9/5/2025 3:59:56 PM EST | |||
| 48.00 | 0.00 | 2.25 | 1.13 | % | 0.02 | 0 | 0 | 0.87 | -0.02 | 0.01 | -0.01 | 9/5/2025 3:59:56 PM EST | |||
| 49.00 | 0.00 | 2.30 | 1.15 | % | 0.02 | 0 | 0 | 0.83 | -0.03 | 0.01 | -0.01 | 9/5/2025 3:59:56 PM EST | |||
| 50.00 | 0.00 | 1.90 | 0.95 | 1.23 | % | 0.02 | 9 | 0 | 0.71 | -0.04 | 0.01 | -0.01 | 9/5/2025 | 9/5/2025 3:59:56 PM EST | |
| 51.00 | 0.00 | 2.40 | 1.20 | % | 0.02 | 0 | 0 | 0.76 | -0.06 | 0.02 | -0.02 | 9/5/2025 3:59:56 PM EST | |||
| 52.00 | 0.00 | 2.45 | 1.23 | % | 0.02 | 0 | 0 | 0.72 | -0.08 | 0.02 | -0.02 | 9/5/2025 3:59:56 PM EST | |||
| 53.00 | 0.00 | 2.50 | 1.25 | % | 0.02 | 0 | 0 | 0.68 | -0.10 | 0.03 | -0.02 | 9/5/2025 3:59:56 PM EST | |||
| 54.00 | 0.00 | 2.60 | 1.30 | % | 0.02 | 0 | 0 | 0.64 | -0.13 | 0.03 | -0.02 | 9/5/2025 3:59:56 PM EST | |||
| 55.00 | 0.00 | 2.75 | 1.38 | % | 0.03 | 0 | 0 | 0.61 | -0.17 | 0.04 | -0.02 | 9/5/2025 3:59:56 PM EST | |||
| 56.00 | 0.25 | 1.20 | 0.73 | 1.40 | % | 0.01 | 9 | 0 | 0.29 | -0.22 | 0.04 | -0.03 | 9/5/2025 | 9/5/2025 3:59:56 PM EST | |
| 57.00 | 0.00 | 3.20 | 1.60 | % | 0.03 | 0 | 0 | 0.57 | -0.25 | 0.05 | -0.03 | 9/5/2025 3:59:56 PM EST | |||
| 58.00 | 0.00 | 3.50 | 1.75 | % | 0.03 | 0 | 0 | 0.56 | -0.30 | 0.05 | -0.03 | 9/5/2025 3:59:56 PM EST | |||
| 59.00 | 0.00 | 3.80 | 1.90 | % | 0.03 | 0 | 0 | 0.54 | -0.36 | 0.06 | -0.03 | 9/5/2025 3:59:56 PM EST | |||
| 60.00 | 0.10 | 4.20 | 2.15 | % | 0.04 | 0 | 0 | 0.29 | -0.42 | 0.06 | -0.03 | 9/5/2025 3:59:56 PM EST | |||
| 61.00 | 0.50 | 4.60 | 2.55 | % | 0.04 | 0 | 0 | 0.28 | -0.48 | 0.06 | -0.03 | 9/5/2025 3:59:56 PM EST | |||
| 62.00 | 1.15 | 5.10 | 3.13 | % | 0.05 | 0 | 0 | 0.51 | -0.54 | 0.06 | -0.03 | 9/5/2025 3:59:56 PM EST | |||
| 63.00 | 1.80 | 5.70 | 3.75 | % | 0.06 | 0 | 0 | 0.51 | -0.60 | 0.06 | -0.03 | 9/5/2025 3:59:56 PM EST | |||
| 64.00 | 2.40 | 6.50 | 4.45 | % | 0.07 | 0 | 0 | 0.53 | -0.67 | 0.06 | -0.02 | 9/5/2025 3:59:56 PM EST | |||
| 65.00 | 3.10 | 7.30 | 5.20 | % | 0.08 | 0 | 0 | 0.54 | -0.72 | 0.06 | -0.02 | 9/5/2025 3:59:56 PM EST | |||
| 66.00 | 3.90 | 8.10 | 6.00 | % | 0.09 | 0 | 0 | 0.56 | -0.77 | 0.05 | -0.02 | 9/5/2025 3:59:56 PM EST | |||
| 67.00 | 4.80 | 8.90 | 6.85 | % | 0.10 | 0 | 0 | 0.57 | -0.81 | 0.04 | -0.02 | 9/5/2025 3:59:56 PM EST | |||
| 68.00 | 5.70 | 9.80 | 7.75 | % | 0.11 | 0 | 0 | 0.59 | -0.85 | 0.04 | -0.02 | 9/5/2025 3:59:56 PM EST | |||
| 69.00 | 6.60 | 10.80 | 8.70 | % | 0.13 | 0 | 0 | 0.63 | -0.89 | 0.03 | -0.01 | 9/5/2025 3:59:56 PM EST | |||
| 70.00 | 7.60 | 11.70 | 9.65 | % | 0.14 | 0 | 0 | 0.64 | -0.91 | 0.03 | -0.01 | 9/5/2025 3:59:56 PM EST | |||
| 71.00 | 8.60 | 12.70 | 10.65 | % | 0.15 | 0 | 0 | 0.67 | -0.93 | 0.02 | -0.01 | 9/5/2025 3:59:56 PM EST | |||
| 72.00 | 9.60 | 13.70 | 11.65 | % | 0.16 | 0 | 0 | 0.70 | -0.95 | 0.02 | -0.01 | 9/5/2025 3:59:56 PM EST | |||
| 73.00 | 10.60 | 14.70 | 12.65 | % | 0.17 | 0 | 0 | 0.73 | -0.96 | 0.01 | 0.00 | 9/5/2025 3:59:56 PM EST | |||
| 75.00 | 12.60 | 16.70 | 14.65 | % | 0.20 | 0 | 0 | 0.78 | -0.98 | 0.01 | 0.00 | 9/5/2025 3:59:56 PM EST |