Options Chain for TRACTOR SUPPLY CO COM (TSCO) - $54.41 as of 10/30/2025 4:32:15 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 | 17.10 | 21.00 | 19.05 | 20.30 | 0.00 | 0.00% | 0.54 | 0 | 1 | 3.14 | 1.00 | 0.00 | 0.00 | 10/16/2025 | 10/30/2025 3:59:57 PM EST |
| 40.00 | 12.10 | 16.20 | 14.15 | % | 0.35 | 0 | 0 | 2.54 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:57 PM EST | |||
| 41.00 | 11.10 | 15.20 | 13.15 | % | 0.32 | 0 | 0 | 2.40 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:57 PM EST | |||
| 42.00 | 10.10 | 14.20 | 12.15 | % | 0.29 | 0 | 0 | 2.26 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:57 PM EST | |||
| 43.00 | 9.10 | 13.20 | 11.15 | % | 0.26 | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:57 PM EST | |||
| 44.00 | 8.10 | 12.20 | 10.15 | % | 0.23 | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:57 PM EST | |||
| 45.00 | 7.20 | 11.20 | 9.20 | % | 0.20 | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:57 PM EST | |||
| 46.00 | 6.10 | 10.20 | 8.15 | % | 0.18 | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:57 PM EST | |||
| 47.00 | 5.10 | 9.30 | 7.20 | % | 0.15 | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:57 PM EST | |||
| 48.00 | 4.30 | 8.30 | 6.30 | % | 0.13 | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:57 PM EST | |||
| 49.00 | 3.40 | 7.30 | 5.35 | 9.20 | 0.00 | 0.00% | 0.11 | 0 | 3 | 1.39 | 0.99 | 0.01 | -0.01 | 10/23/2025 | 10/30/2025 3:59:57 PM EST |
| 50.00 | 2.20 | 6.30 | 4.25 | % | 0.09 | 0 | 0 | 1.26 | 0.96 | 0.03 | -0.03 | 10/30/2025 3:59:57 PM EST | |||
| 51.00 | 1.25 | 5.40 | 3.33 | % | 0.07 | 0 | 0 | 1.16 | 0.92 | 0.06 | -0.03 | 10/30/2025 3:59:57 PM EST | |||
| 52.00 | 0.35 | 4.50 | 2.43 | % | 0.05 | 0 | 0 | 1.05 | 0.83 | 0.11 | -0.05 | 10/30/2025 3:59:57 PM EST | |||
| 53.00 | 1.55 | 1.70 | 1.63 | 3.25 | 0.00 | 0.00% | 0.03 | 0 | 19 | 0.28 | 0.71 | 0.15 | -0.06 | 10/28/2025 | 10/30/2025 3:59:57 PM EST |
| 54.00 | 0.90 | 1.10 | 1.00 | 2.75 | 0.00 | 0.00% | 0.02 | 0 | 0 | 0.28 | 0.55 | 0.18 | -0.06 | 10/23/2025 | 10/30/2025 3:59:57 PM EST |
| 54.50 | 0.65 | 0.85 | 0.75 | 1.93 | 0.00 | 0.00% | 0.01 | 0 | 101 | 0.27 | 0.46 | 0.17 | -0.06 | 10/28/2025 | 10/30/2025 3:59:57 PM EST |
| 55.00 | 0.45 | 0.65 | 0.55 | 0.63 | -0.12 | -16.00% | 0.01 | 4 | 91 | 0.27 | 0.38 | 0.16 | -0.06 | 10/30/2025 | 10/30/2025 3:59:57 PM EST |
| 55.50 | 0.30 | 0.50 | 0.40 | 0.74 | -0.35 | -32.11% | 0.01 | 2 | 12 | 0.28 | 0.31 | 0.14 | -0.06 | 10/30/2025 | 10/30/2025 3:59:57 PM EST |
| 56.00 | 0.20 | 0.40 | 0.30 | 0.28 | -0.56 | -66.67% | 0.01 | 4 | 17 | 0.28 | 0.26 | 0.12 | -0.05 | 10/30/2025 | 10/30/2025 3:59:57 PM EST |
| 57.00 | 0.10 | 0.65 | 0.38 | 0.15 | -0.10 | -40.00% | 0.01 | 2 | 19 | 0.39 | 0.16 | 0.09 | -0.04 | 10/30/2025 | 10/30/2025 3:59:57 PM EST |
| 58.00 | 0.05 | 0.35 | 0.20 | 0.19 | -0.16 | -45.72% | 0.00 | 10 | 35 | 0.37 | 0.11 | 0.06 | -0.04 | 10/30/2025 | 10/30/2025 3:59:57 PM EST |
| 59.00 | 0.05 | 0.30 | 0.18 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 45 | 0.43 | 0.07 | 0.04 | -0.03 | 10/28/2025 | 10/30/2025 3:59:57 PM EST |
| 60.00 | 0.00 | 0.75 | 0.38 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 59 | 0.81 | 0.02 | 0.01 | -0.01 | 10/27/2025 | 10/30/2025 3:59:57 PM EST |
| 61.00 | 0.00 | 2.15 | 1.08 | 0.27 | 0.00 | 0.00% | 0.02 | 0 | 5 | 1.42 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 10/30/2025 3:59:57 PM EST |
| 62.00 | 0.00 | 0.10 | 0.05 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.56 | 0.00 | 0.00 | 0.00 | 10/16/2025 | 10/30/2025 3:59:57 PM EST |
| 63.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:57 PM EST | |||
| 64.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:57 PM EST | |||
| 65.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:57 PM EST | |||
| 66.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:57 PM EST | |||
| 67.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:57 PM EST | |||
| 68.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:57 PM EST | |||
| 69.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:57 PM EST | |||
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:57 PM EST | |||
| 71.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:57 PM EST | |||
| 72.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:57 PM EST | |||
| 73.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 2.25 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:57 PM EST | |||
| 74.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.32 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:57 PM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.38 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:57 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 | 3.31 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:57 PM EST | |||
| 40.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 2.58 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:57 PM EST | |||
| 41.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 2.44 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:57 PM EST | |||
| 42.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:57 PM EST | |||
| 43.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:57 PM EST | |||
| 44.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:57 PM EST | |||
| 45.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:57 PM EST | |||
| 46.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:57 PM EST | |||
| 47.00 | 0.00 | 1.90 | 0.95 | % | 0.02 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:57 PM EST | |||
| 48.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:57 PM EST | |||
| 49.00 | 0.00 | 1.85 | 0.93 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 4 | 1.28 | -0.01 | 0.01 | -0.01 | 10/22/2025 | 10/30/2025 3:59:57 PM EST |
| 50.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.42 | -0.04 | 0.03 | -0.03 | 10/29/2025 | 10/30/2025 3:59:57 PM EST |
| 51.00 | 0.00 | 0.75 | 0.38 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 18 | 0.62 | -0.08 | 0.06 | -0.03 | 10/24/2025 | 10/30/2025 3:59:57 PM EST |
| 52.00 | 0.20 | 0.35 | 0.28 | 0.25 | +0.05 | +25.00% | 0.01 | 2 | 42 | 0.32 | -0.17 | 0.11 | -0.05 | 10/30/2025 | 10/30/2025 3:59:57 PM EST |
| 53.00 | 0.40 | 0.60 | 0.50 | 0.57 | +0.15 | +35.72% | 0.01 | 1 | 23 | 0.31 | -0.29 | 0.15 | -0.06 | 10/30/2025 | 10/30/2025 3:59:57 PM EST |
| 54.00 | 0.70 | 0.95 | 0.83 | 0.55 | +0.17 | +44.74% | 0.02 | 9 | 65 | 0.29 | -0.45 | 0.18 | -0.06 | 10/30/2025 | 10/30/2025 3:59:57 PM EST |
| 54.50 | 1.00 | 1.20 | 1.10 | 0.97 | +0.47 | +94.00% | 0.02 | 1 | 98 | 0.29 | -0.54 | 0.17 | -0.06 | 10/30/2025 | 10/30/2025 3:59:57 PM EST |
| 55.00 | 1.30 | 1.50 | 1.40 | 1.52 | +0.82 | +117.15% | 0.03 | 1 | 27 | 0.29 | -0.62 | 0.16 | -0.06 | 10/30/2025 | 10/30/2025 3:59:57 PM EST |
| 55.50 | 1.65 | 1.85 | 1.75 | 0.88 | 0.00 | 0.00% | 0.03 | 0 | 37 | 0.29 | -0.69 | 0.14 | -0.06 | 10/28/2025 | 10/30/2025 3:59:57 PM EST |
| 56.00 | 0.90 | 3.00 | 1.95 | 1.10 | 0.00 | 0.00% | 0.03 | 0 | 63 | 0.59 | -0.74 | 0.12 | -0.05 | 10/28/2025 | 10/30/2025 3:59:57 PM EST |
| 57.00 | 2.25 | 3.70 | 2.98 | 1.68 | 0.00 | 0.00% | 0.05 | 0 | 10 | 0.59 | -0.84 | 0.09 | -0.04 | 10/28/2025 | 10/30/2025 3:59:57 PM EST |
| 58.00 | 2.05 | 5.80 | 3.93 | 3.86 | +0.67 | +21.01% | 0.07 | 4 | 1 | 1.07 | -0.89 | 0.06 | -0.04 | 10/30/2025 | 10/30/2025 3:59:57 PM EST |
| 59.00 | 2.85 | 6.70 | 4.78 | 1.74 | 0.00 | 0.00% | 0.08 | 0 | 5 | 1.14 | -0.93 | 0.04 | -0.03 | 10/24/2025 | 10/30/2025 3:59:57 PM EST |
| 60.00 | 3.80 | 8.00 | 5.90 | % | 0.10 | 0 | 0 | 1.33 | -0.98 | 0.01 | -0.01 | 10/30/2025 3:59:57 PM EST | |||
| 61.00 | 4.80 | 8.90 | 6.85 | % | 0.11 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:57 PM EST | |||
| 62.00 | 5.80 | 9.80 | 7.80 | % | 0.13 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:57 PM EST | |||
| 63.00 | 6.80 | 10.70 | 8.75 | % | 0.14 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:57 PM EST | |||
| 64.00 | 7.80 | 11.90 | 9.85 | % | 0.15 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:57 PM EST | |||
| 65.00 | 8.80 | 12.90 | 10.85 | 8.70 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 9/29/2025 | 10/30/2025 3:59:57 PM EST |
| 66.00 | 9.80 | 13.90 | 11.85 | % | 0.18 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:57 PM EST | |||
| 67.00 | 10.80 | 14.90 | 12.85 | % | 0.19 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:57 PM EST | |||
| 68.00 | 11.80 | 15.90 | 13.85 | % | 0.20 | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:57 PM EST | |||
| 69.00 | 12.80 | 16.90 | 14.85 | % | 0.22 | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:57 PM EST | |||
| 70.00 | 13.80 | 17.90 | 15.85 | % | 0.23 | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:57 PM EST | |||
| 71.00 | 14.80 | 18.90 | 16.85 | % | 0.24 | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:57 PM EST | |||
| 72.00 | 15.80 | 19.90 | 17.85 | % | 0.25 | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:57 PM EST | |||
| 73.00 | 16.80 | 21.00 | 18.90 | % | 0.26 | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:57 PM EST | |||
| 74.00 | 17.80 | 22.00 | 19.90 | % | 0.27 | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:57 PM EST | |||
| 75.00 | 18.80 | 22.60 | 20.70 | % | 0.28 | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:57 PM EST |