Options Chain for TRACTOR SUPPLY CO COM (TSCO) - $53.10 as of 11/7/2025 11:30:12 AM 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 | 16.70 | 20.90 | 18.80 | % | 0.54 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 11/7/2025 10:58:49 AM EST | |||
| 40.00 | 12.00 | 15.70 | 13.85 | % | 0.35 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 11/7/2025 10:58:49 AM EST | |||
| 42.00 | 9.80 | 13.50 | 11.65 | % | 0.28 | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 11/7/2025 10:58:49 AM EST | |||
| 43.00 | 9.40 | 12.30 | 10.85 | % | 0.25 | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 11/7/2025 10:58:49 AM EST | |||
| 44.00 | 8.40 | 11.30 | 9.85 | % | 0.22 | 0 | 0 | 0.80 | 1.00 | 0.01 | 0.00 | 11/7/2025 10:58:49 AM EST | |||
| 45.00 | 7.50 | 10.40 | 8.95 | % | 0.20 | 0 | 0 | 0.76 | 0.99 | 0.01 | 0.00 | 11/7/2025 10:58:49 AM EST | |||
| 46.00 | 6.50 | 9.40 | 7.95 | % | 0.17 | 0 | 0 | 0.71 | 0.97 | 0.02 | 0.00 | 11/7/2025 10:58:49 AM EST | |||
| 47.00 | 5.60 | 8.50 | 7.05 | % | 0.15 | 0 | 0 | 0.67 | 0.94 | 0.03 | -0.01 | 11/7/2025 10:58:49 AM EST | |||
| 48.00 | 4.60 | 7.70 | 6.15 | % | 0.13 | 0 | 0 | 0.68 | 0.91 | 0.04 | -0.01 | 11/7/2025 10:58:49 AM EST | |||
| 49.00 | 3.70 | 6.60 | 5.15 | % | 0.11 | 0 | 0 | 0.57 | 0.85 | 0.05 | -0.02 | 11/7/2025 10:58:49 AM EST | |||
| 50.00 | 2.85 | 5.70 | 4.28 | % | 0.09 | 0 | 0 | 0.52 | 0.80 | 0.06 | -0.02 | 11/7/2025 10:58:49 AM EST | |||
| 51.00 | 3.30 | 4.00 | 3.65 | % | 0.07 | 0 | 0 | 0.28 | 0.74 | 0.07 | -0.02 | 11/7/2025 10:58:49 AM EST | |||
| 52.00 | 2.60 | 3.10 | 2.85 | % | 0.05 | 0 | 0 | 0.26 | 0.66 | 0.08 | -0.02 | 11/7/2025 10:58:49 AM EST | |||
| 53.00 | 1.90 | 2.45 | 2.18 | 2.40 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.26 | 0.58 | 0.09 | -0.02 | 11/3/2025 | 11/7/2025 10:58:49 AM EST |
| 54.00 | 1.55 | 1.95 | 1.75 | 2.30 | +0.55 | +31.43% | 0.03 | 1 | 1 | 0.27 | 0.49 | 0.09 | -0.02 | 11/7/2025 | 11/7/2025 10:58:49 AM EST |
| 55.00 | 0.90 | 1.50 | 1.20 | % | 0.02 | 0 | 0 | 0.25 | 0.40 | 0.09 | -0.02 | 11/7/2025 10:58:49 AM EST | |||
| 56.00 | 0.60 | 1.10 | 0.85 | % | 0.02 | 0 | 0 | 0.25 | 0.32 | 0.08 | -0.02 | 11/7/2025 10:58:49 AM EST | |||
| 57.00 | 0.40 | 0.85 | 0.63 | % | 0.01 | 0 | 0 | 0.25 | 0.24 | 0.07 | -0.02 | 11/7/2025 10:58:49 AM EST | |||
| 58.00 | 0.25 | 0.65 | 0.45 | % | 0.01 | 0 | 0 | 0.27 | 0.18 | 0.06 | -0.02 | 11/7/2025 10:58:49 AM EST | |||
| 59.00 | 0.15 | 0.50 | 0.33 | % | 0.01 | 0 | 0 | 0.26 | 0.14 | 0.05 | -0.01 | 11/7/2025 10:58:49 AM EST | |||
| 60.00 | 0.10 | 2.30 | 1.20 | % | 0.02 | 0 | 0 | 0.46 | 0.09 | 0.04 | -0.01 | 11/7/2025 10:58:49 AM EST | |||
| 61.00 | 0.00 | 1.95 | 0.98 | % | 0.02 | 0 | 0 | 0.67 | 0.06 | 0.03 | -0.01 | 11/7/2025 10:58:49 AM EST | |||
| 62.00 | 0.00 | 1.95 | 0.98 | % | 0.02 | 0 | 0 | 0.71 | 0.04 | 0.02 | -0.01 | 11/7/2025 10:58:49 AM EST | |||
| 63.00 | 0.00 | 1.95 | 0.98 | % | 0.02 | 0 | 0 | 0.75 | 0.03 | 0.01 | 0.00 | 11/7/2025 10:58:49 AM EST | |||
| 64.00 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 0 | 0.83 | 0.02 | 0.01 | 0.00 | 11/7/2025 10:58:49 AM EST | |||
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 0.86 | 0.01 | 0.01 | 0.00 | 11/7/2025 10:58:49 AM EST | |||
| 66.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 0 | 0.85 | 0.01 | 0.00 | 0.00 | 11/7/2025 10:58:49 AM EST | |||
| 67.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 11/7/2025 10:58:49 AM EST | |||
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 11/7/2025 10:58:49 AM EST | |||
| 75.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 11/7/2025 10:58:49 AM 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 | 1.75 | 0.88 | % | 0.03 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 11/7/2025 10:58:49 AM EST | |||
| 40.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 11/7/2025 10:58:49 AM EST | |||
| 42.00 | 0.00 | 2.20 | 1.10 | % | 0.03 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 11/7/2025 10:58:49 AM EST | |||
| 43.00 | 0.00 | 1.95 | 0.98 | % | 0.02 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 11/7/2025 10:58:49 AM EST | |||
| 44.00 | 0.00 | 1.95 | 0.98 | % | 0.02 | 0 | 0 | 0.91 | 0.00 | 0.01 | 0.00 | 11/7/2025 10:58:49 AM EST | |||
| 45.00 | 0.00 | 2.30 | 1.15 | % | 0.03 | 0 | 0 | 0.92 | -0.01 | 0.01 | 0.00 | 11/7/2025 10:58:49 AM EST | |||
| 46.00 | 0.00 | 2.35 | 1.18 | 0.30 | 0.00 | 0.00% | 0.03 | 0 | 22 | 0.87 | -0.03 | 0.02 | 0.00 | 11/3/2025 | 11/7/2025 10:58:49 AM EST |
| 47.00 | 0.10 | 2.40 | 1.25 | % | 0.03 | 0 | 0 | 0.81 | -0.06 | 0.03 | -0.01 | 11/7/2025 10:58:49 AM EST | |||
| 48.00 | 0.20 | 2.50 | 1.35 | 0.40 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.77 | -0.09 | 0.04 | -0.01 | 10/30/2025 | 11/7/2025 10:58:49 AM EST |
| 49.00 | 0.25 | 0.60 | 0.43 | % | 0.01 | 0 | 0 | 0.30 | -0.15 | 0.05 | -0.02 | 11/7/2025 10:58:49 AM EST | |||
| 50.00 | 0.40 | 0.70 | 0.55 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.29 | -0.20 | 0.06 | -0.02 | 11/6/2025 | 11/7/2025 10:58:49 AM EST |
| 51.00 | 0.55 | 0.95 | 0.75 | % | 0.01 | 0 | 0 | 0.28 | -0.26 | 0.07 | -0.02 | 11/7/2025 10:58:49 AM EST | |||
| 52.00 | 0.85 | 1.25 | 1.05 | % | 0.02 | 0 | 0 | 0.27 | -0.34 | 0.08 | -0.02 | 11/7/2025 10:58:49 AM EST | |||
| 53.00 | 1.20 | 1.65 | 1.43 | % | 0.03 | 0 | 0 | 0.27 | -0.42 | 0.09 | -0.02 | 11/7/2025 10:58:49 AM EST | |||
| 54.00 | 1.70 | 2.10 | 1.90 | % | 0.04 | 0 | 0 | 0.27 | -0.51 | 0.09 | -0.02 | 11/7/2025 10:58:49 AM EST | |||
| 55.00 | 2.30 | 2.70 | 2.50 | % | 0.05 | 0 | 0 | 0.27 | -0.60 | 0.09 | -0.02 | 11/7/2025 10:58:49 AM EST | |||
| 56.00 | 2.80 | 3.50 | 3.15 | % | 0.06 | 0 | 0 | 0.32 | -0.68 | 0.08 | -0.02 | 11/7/2025 10:58:49 AM EST | |||
| 57.00 | 2.65 | 5.40 | 4.03 | % | 0.07 | 0 | 0 | 0.51 | -0.76 | 0.07 | -0.02 | 11/7/2025 10:58:49 AM EST | |||
| 58.00 | 3.50 | 6.40 | 4.95 | % | 0.09 | 0 | 0 | 0.53 | -0.82 | 0.06 | -0.02 | 11/7/2025 10:58:49 AM EST | |||
| 59.00 | 4.40 | 7.30 | 5.85 | % | 0.10 | 0 | 0 | 0.56 | -0.86 | 0.05 | -0.01 | 11/7/2025 10:58:49 AM EST | |||
| 60.00 | 5.30 | 7.80 | 6.55 | % | 0.11 | 0 | 0 | 0.59 | -0.91 | 0.04 | -0.01 | 11/7/2025 10:58:49 AM EST | |||
| 61.00 | 6.30 | 9.20 | 7.75 | % | 0.13 | 0 | 0 | 0.63 | -0.94 | 0.03 | -0.01 | 11/7/2025 10:58:49 AM EST | |||
| 62.00 | 7.20 | 9.90 | 8.55 | % | 0.14 | 0 | 0 | 0.65 | -0.96 | 0.02 | -0.01 | 11/7/2025 10:58:49 AM EST | |||
| 63.00 | 8.20 | 10.90 | 9.55 | % | 0.15 | 0 | 0 | 0.68 | -0.97 | 0.01 | 0.00 | 11/7/2025 10:58:49 AM EST | |||
| 64.00 | 9.20 | 11.90 | 10.55 | % | 0.16 | 0 | 0 | 0.72 | -0.98 | 0.01 | 0.00 | 11/7/2025 10:58:49 AM EST | |||
| 65.00 | 10.20 | 12.90 | 11.55 | % | 0.18 | 0 | 0 | 0.76 | -0.99 | 0.01 | 0.00 | 11/7/2025 10:58:49 AM EST | |||
| 66.00 | 11.00 | 13.90 | 12.45 | % | 0.19 | 0 | 0 | 0.79 | -0.99 | 0.00 | 0.00 | 11/7/2025 10:58:49 AM EST | |||
| 67.00 | 11.90 | 14.90 | 13.40 | % | 0.20 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 11/7/2025 10:58:49 AM EST | |||
| 70.00 | 14.50 | 18.50 | 16.50 | % | 0.24 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 11/7/2025 10:58:49 AM EST | |||
| 75.00 | 19.70 | 23.00 | 21.35 | % | 0.28 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 11/7/2025 10:58:49 AM EST |