Options Chain for TRACTOR SUPPLY CO COM (TSCO) - $53.81 as of 10/8/2025 4:48:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 22.20 | 26.20 | 24.20 | % | 0.81 | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:51 PM EST | |||
| 35.00 | 17.30 | 21.20 | 19.25 | % | 0.55 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:51 PM EST | |||
| 40.00 | 12.50 | 16.30 | 14.40 | % | 0.36 | 0 | 0 | 1.15 | 0.99 | 0.00 | 0.00 | 10/8/2025 3:59:51 PM EST | |||
| 45.00 | 7.70 | 11.40 | 9.55 | % | 0.21 | 0 | 0 | 0.87 | 0.92 | 0.02 | -0.01 | 10/8/2025 3:59:51 PM EST | |||
| 50.00 | 5.00 | 5.30 | 5.15 | 5.43 | +0.52 | +10.60% | 0.10 | 20 | 5 | 0.37 | 0.76 | 0.05 | -0.02 | 10/8/2025 | 10/8/2025 3:59:51 PM EST |
| 55.00 | 1.85 | 2.30 | 2.08 | 2.30 | +0.30 | +15.00% | 0.04 | 30 | 244 | 0.33 | 0.46 | 0.07 | -0.03 | 10/8/2025 | 10/8/2025 3:59:51 PM EST |
| 60.00 | 0.50 | 0.75 | 0.63 | 0.67 | +0.12 | +21.82% | 0.01 | 49 | 2,215 | 0.33 | 0.18 | 0.04 | -0.02 | 10/8/2025 | 10/8/2025 3:59:51 PM EST |
| 65.00 | 0.00 | 0.40 | 0.20 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 206 | 0.42 | 0.05 | 0.02 | -0.01 | 10/7/2025 | 10/8/2025 3:59:51 PM EST |
| 70.00 | 0.00 | 2.15 | 1.08 | 0.28 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.90 | 0.01 | 0.00 | 0.00 | 9/19/2025 | 10/8/2025 3:59:51 PM EST |
| 75.00 | 0.00 | 1.40 | 0.70 | % | 0.01 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:51 PM EST | |||
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:51 PM EST | |||
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:51 PM EST | |||
| 35.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:51 PM EST | |||
| 40.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 0.67 | -0.01 | 0.00 | 0.00 | 10/8/2025 3:59:51 PM EST | |||
| 45.00 | 0.20 | 0.35 | 0.28 | 0.26 | % | 0.01 | 1 | 0 | 0.39 | -0.08 | 0.02 | -0.01 | 10/8/2025 | 10/8/2025 3:59:51 PM EST | |
| 50.00 | 0.90 | 1.10 | 1.00 | 0.88 | -0.22 | -20.00% | 0.02 | 20 | 61 | 0.35 | -0.24 | 0.05 | -0.02 | 10/8/2025 | 10/8/2025 3:59:51 PM EST |
| 55.00 | 2.85 | 3.20 | 3.03 | 2.95 | -0.37 | -11.15% | 0.06 | 11 | 1,411 | 0.33 | -0.54 | 0.07 | -0.03 | 10/8/2025 | 10/8/2025 3:59:51 PM EST |
| 60.00 | 4.90 | 8.30 | 6.60 | 4.80 | 0.00 | 0.00% | 0.11 | 0 | 9 | 0.60 | -0.82 | 0.04 | -0.02 | 10/3/2025 | 10/8/2025 3:59:51 PM EST |
| 65.00 | 9.00 | 13.00 | 11.00 | 8.57 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.73 | -0.95 | 0.02 | -0.01 | 9/26/2025 | 10/8/2025 3:59:51 PM EST |
| 70.00 | 14.00 | 18.00 | 16.00 | % | 0.23 | 0 | 0 | 0.87 | -0.99 | 0.00 | 0.00 | 10/8/2025 3:59:51 PM EST | |||
| 75.00 | 19.00 | 23.00 | 21.00 | % | 0.28 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:51 PM EST | |||
| 80.00 | 24.00 | 28.00 | 26.00 | % | 0.33 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:51 PM EST | |||
| 85.00 | 29.00 | 33.00 | 31.00 | % | 0.36 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:51 PM EST |