Options Chain for TRACTOR SUPPLY CO COM (TSCO) - $54.12 as of 10/30/2025 9:53:31 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 | 22.10 | 26.30 | 24.20 | % | 0.81 | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:57 PM EST | |||
| 35.00 | 17.20 | 21.30 | 19.25 | 20.26 | 0.00 | 0.00% | 0.55 | 0 | 2 | 1.44 | 1.00 | 0.00 | 0.00 | 10/16/2025 | 10/30/2025 3:59:57 PM EST |
| 40.00 | 12.40 | 16.30 | 14.35 | % | 0.36 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:57 PM EST | |||
| 45.00 | 7.30 | 11.50 | 9.40 | % | 0.21 | 0 | 0 | 0.87 | 1.00 | 0.01 | 0.00 | 10/30/2025 3:59:57 PM EST | |||
| 50.00 | 2.95 | 5.70 | 4.33 | 5.00 | 0.00 | 0.00% | 0.09 | 0 | 8 | 0.47 | 0.77 | 0.06 | -0.01 | 10/27/2025 | 10/30/2025 3:59:57 PM EST |
| 55.00 | 0.60 | 2.30 | 1.45 | 2.17 | -0.15 | -6.47% | 0.03 | 4 | 53 | 0.25 | 0.43 | 0.07 | -0.02 | 10/30/2025 | 10/30/2025 3:59:57 PM EST |
| 60.00 | 0.40 | 0.80 | 0.60 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 2,284 | 0.32 | 0.14 | 0.04 | -0.01 | 10/28/2025 | 10/30/2025 3:59:57 PM EST |
| 65.00 | 0.00 | 1.20 | 0.60 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.57 | 0.03 | 0.01 | 0.00 | 10/27/2025 | 10/30/2025 3:59:57 PM EST |
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:57 PM EST | |||
| 75.00 | 0.00 | 1.40 | 0.70 | % | 0.01 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:57 PM EST | |||
| 80.00 | 0.00 | 1.45 | 0.73 | % | 0.01 | 0 | 0 | 0.95 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:57 PM EST | |||
| 35.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:57 PM EST | |||
| 40.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:57 PM EST | |||
| 45.00 | 0.00 | 1.15 | 0.58 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.56 | 0.00 | 0.01 | 0.00 | 10/23/2025 | 10/30/2025 3:59:57 PM EST |
| 50.00 | 0.40 | 1.10 | 0.75 | 0.53 | 0.00 | 0.00% | 0.01 | 0 | 57 | 0.27 | -0.23 | 0.06 | -0.01 | 10/28/2025 | 10/30/2025 3:59:57 PM EST |
| 55.00 | 2.35 | 4.10 | 3.23 | 1.70 | 0.00 | 0.00% | 0.06 | 0 | 147 | 0.30 | -0.57 | 0.07 | -0.02 | 10/27/2025 | 10/30/2025 3:59:57 PM EST |
| 60.00 | 5.50 | 7.00 | 6.25 | 6.10 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.31 | -0.86 | 0.04 | -0.01 | 10/29/2025 | 10/30/2025 3:59:57 PM EST |
| 65.00 | 8.90 | 13.00 | 10.95 | 7.66 | 0.00 | 0.00% | 0.17 | 0 | 440 | 0.63 | -0.97 | 0.01 | 0.00 | 10/24/2025 | 10/30/2025 3:59:57 PM EST |
| 70.00 | 13.90 | 17.80 | 15.85 | % | 0.23 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:57 PM EST | |||
| 75.00 | 18.80 | 23.00 | 20.90 | % | 0.28 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:57 PM EST | |||
| 80.00 | 23.80 | 27.90 | 25.85 | % | 0.32 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:57 PM EST |