Options Chain for TRACTOR SUPPLY CO COM (TSCO) - $52.53 as of 12/15/2025 5:59:53 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 | 20.80 | 24.80 | 22.80 | % | 0.76 | 0 | 0 | 5.45 | 1.00 | 0.00 | 0.00 | 12/15/2025 3:59:51 PM EST | |||
| 35.00 | 15.80 | 19.60 | 17.70 | 20.26 | 0.00 | 0.00% | 0.51 | 0 | 2 | 4.13 | 1.00 | 0.00 | 0.00 | 10/16/2025 | 12/15/2025 3:59:51 PM EST |
| 40.00 | 10.70 | 14.60 | 12.65 | 12.07 | -1.81 | -13.04% | 0.32 | 1 | 1 | 3.15 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 41.00 | 9.80 | 13.70 | 11.75 | 11.18 | % | 0.29 | 1 | 0 | 3.04 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:51 PM EST | |
| 42.00 | 8.70 | 12.80 | 10.75 | % | 0.26 | 0 | 0 | 2.92 | 1.00 | 0.00 | 0.00 | 12/15/2025 3:59:51 PM EST | |||
| 43.00 | 7.80 | 11.80 | 9.80 | % | 0.23 | 0 | 0 | 2.73 | 1.00 | 0.00 | 0.00 | 12/15/2025 3:59:51 PM EST | |||
| 44.00 | 6.80 | 10.20 | 8.50 | % | 0.19 | 0 | 0 | 2.15 | 1.00 | 0.00 | 0.00 | 12/15/2025 3:59:51 PM EST | |||
| 45.00 | 5.80 | 9.80 | 7.80 | 6.85 | 0.00 | 0.00% | 0.17 | 0 | 6 | 2.36 | 1.00 | 0.00 | 0.00 | 12/11/2025 | 12/15/2025 3:59:51 PM EST |
| 46.00 | 4.90 | 8.90 | 6.90 | % | 0.15 | 0 | 0 | 2.24 | 1.00 | 0.00 | 0.00 | 12/15/2025 3:59:51 PM EST | |||
| 47.00 | 3.90 | 7.90 | 5.90 | % | 0.13 | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 12/15/2025 3:59:51 PM EST | |||
| 48.00 | 2.85 | 6.80 | 4.83 | % | 0.10 | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 12/15/2025 3:59:51 PM EST | |||
| 49.00 | 1.85 | 5.90 | 3.88 | % | 0.08 | 0 | 0 | 1.68 | 0.99 | 0.01 | -0.01 | 12/15/2025 3:59:51 PM EST | |||
| 50.00 | 0.90 | 4.80 | 2.85 | 2.41 | 0.00 | 0.00% | 0.06 | 0 | 9 | 1.44 | 0.96 | 0.05 | -0.03 | 12/12/2025 | 12/15/2025 3:59:51 PM EST |
| 51.00 | 1.40 | 4.10 | 2.75 | 1.40 | 0.00 | 0.00% | 0.05 | 0 | 202 | 1.39 | 0.87 | 0.12 | -0.05 | 12/11/2025 | 12/15/2025 3:59:51 PM EST |
| 52.00 | 1.00 | 1.60 | 1.30 | 1.18 | +0.34 | +40.48% | 0.03 | 32 | 59 | 0.32 | 0.72 | 0.20 | -0.08 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 53.00 | 0.45 | 0.70 | 0.58 | 0.60 | +0.18 | +42.86% | 0.01 | 358 | 401 | 0.27 | 0.49 | 0.25 | -0.08 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 54.00 | 0.10 | 0.30 | 0.20 | 0.20 | -0.05 | -20.00% | 0.00 | 34 | 1,972 | 0.26 | 0.25 | 0.21 | -0.06 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 54.50 | 0.05 | 0.35 | 0.20 | 0.07 | -0.01 | -12.50% | 0.00 | 5 | 554 | 0.31 | 0.16 | 0.16 | -0.05 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 55.00 | 0.00 | 0.10 | 0.05 | 0.06 | -0.02 | -25.00% | 0.00 | 8 | 675 | 0.31 | 0.09 | 0.11 | -0.03 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 55.50 | 0.00 | 0.55 | 0.28 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.66 | 0.05 | 0.07 | -0.02 | 12/11/2025 | 12/15/2025 3:59:51 PM EST |
| 56.00 | 0.00 | 0.20 | 0.10 | 0.01 | -0.09 | -90.00% | 0.00 | 9 | 127 | 0.49 | 0.03 | 0.04 | -0.01 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 57.00 | 0.00 | 0.10 | 0.05 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 86 | 0.49 | 0.01 | 0.01 | 0.00 | 12/5/2025 | 12/15/2025 3:59:51 PM EST |
| 58.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 19 | 1.81 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/15/2025 3:59:51 PM EST |
| 59.00 | 0.00 | 2.15 | 1.08 | 0.28 | 0.00 | 0.00% | 0.02 | 0 | 18 | 1.95 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 12/15/2025 3:59:51 PM EST |
| 60.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2,580 | 0.74 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/15/2025 3:59:51 PM EST |
| 61.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:51 PM EST | |||
| 62.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.31 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:51 PM EST | |||
| 63.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.43 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:51 PM EST | |||
| 64.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.54 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:51 PM EST | |||
| 65.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.98 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/15/2025 3:59:51 PM EST |
| 66.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.74 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:51 PM EST | |||
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 3.12 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:51 PM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 4 | 3.53 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/15/2025 3:59:51 PM EST |
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.91 | 0.00 | 0.00 | 0.00 | 12/15/2025 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 | 1.40 | 0.70 | % | 0.02 | 0 | 0 | 4.96 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:51 PM EST | |||
| 35.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 2.56 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:51 PM EST | |||
| 40.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:51 PM EST | |||
| 41.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:51 PM EST | |||
| 42.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 3.12 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:51 PM EST | |||
| 43.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:51 PM EST | |||
| 44.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.74 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:51 PM EST | |||
| 45.00 | 0.00 | 0.10 | 0.05 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 4,338 | 0.95 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/15/2025 3:59:51 PM EST |
| 46.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:51 PM EST | |||
| 47.00 | 0.00 | 0.30 | 0.15 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.97 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/15/2025 3:59:51 PM EST |
| 48.00 | 0.00 | 0.10 | 0.05 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.63 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/15/2025 3:59:51 PM EST |
| 49.00 | 0.00 | 0.25 | 0.13 | 0.07 | -0.01 | -12.50% | 0.00 | 5 | 108 | 0.68 | -0.01 | 0.01 | -0.01 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 50.00 | 0.00 | 0.20 | 0.10 | 0.12 | -0.05 | -29.42% | 0.00 | 10 | 543 | 0.51 | -0.04 | 0.05 | -0.03 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 51.00 | 0.05 | 0.35 | 0.20 | 0.14 | -0.20 | -58.83% | 0.00 | 32 | 254 | 0.37 | -0.13 | 0.12 | -0.05 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 52.00 | 0.20 | 0.55 | 0.38 | 0.57 | -0.08 | -12.31% | 0.01 | 69 | 108 | 0.34 | -0.28 | 0.20 | -0.08 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 53.00 | 0.50 | 0.80 | 0.65 | 1.15 | -0.22 | -16.06% | 0.01 | 34 | 86 | 0.28 | -0.51 | 0.25 | -0.08 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 54.00 | 0.05 | 1.95 | 1.00 | 2.10 | +0.12 | +6.07% | 0.02 | 10 | 37 | 0.61 | -0.75 | 0.21 | -0.06 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 54.50 | 0.55 | 3.20 | 1.88 | 1.15 | 0.00 | 0.00% | 0.03 | 0 | 15 | 1.05 | -0.84 | 0.16 | -0.05 | 12/5/2025 | 12/15/2025 3:59:51 PM EST |
| 55.00 | 1.90 | 2.60 | 2.25 | 2.87 | -0.16 | -5.29% | 0.04 | 3 | 238 | 0.59 | -0.91 | 0.11 | -0.03 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 55.50 | 0.75 | 4.70 | 2.73 | 3.00 | 0.00 | 0.00% | 0.05 | 0 | 0 | 1.45 | -0.95 | 0.07 | -0.02 | 12/10/2025 | 12/15/2025 3:59:51 PM EST |
| 56.00 | 1.15 | 5.20 | 3.18 | % | 0.06 | 0 | 0 | 1.53 | -0.97 | 0.04 | -0.01 | 12/15/2025 3:59:51 PM EST | |||
| 57.00 | 2.15 | 6.20 | 4.18 | % | 0.07 | 0 | 0 | 1.68 | -0.99 | 0.01 | 0.00 | 12/15/2025 3:59:51 PM EST | |||
| 58.00 | 3.20 | 7.20 | 5.20 | % | 0.09 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:51 PM EST | |||
| 59.00 | 4.20 | 8.20 | 6.20 | 6.72 | % | 0.11 | 1 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:51 PM EST | |
| 60.00 | 5.20 | 8.00 | 6.60 | 7.61 | +0.75 | +10.94% | 0.11 | 1 | 5 | 1.43 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 61.00 | 6.20 | 10.20 | 8.20 | % | 0.13 | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:51 PM EST | |||
| 62.00 | 7.40 | 11.20 | 9.30 | % | 0.15 | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:51 PM EST | |||
| 63.00 | 8.20 | 12.20 | 10.20 | % | 0.16 | 0 | 0 | 2.44 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:51 PM EST | |||
| 64.00 | 9.20 | 13.20 | 11.20 | % | 0.17 | 0 | 0 | 2.54 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:51 PM EST | |||
| 65.00 | 10.20 | 14.20 | 12.20 | 7.66 | 0.00 | 0.00% | 0.19 | 0 | 7 | 2.65 | -1.00 | 0.00 | 0.00 | 10/24/2025 | 12/15/2025 3:59:51 PM EST |
| 66.00 | 11.20 | 15.20 | 13.20 | % | 0.20 | 0 | 0 | 2.75 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:51 PM EST | |||
| 70.00 | 15.20 | 19.20 | 17.20 | % | 0.25 | 0 | 0 | 3.13 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:51 PM EST | |||
| 75.00 | 20.20 | 24.20 | 22.20 | % | 0.30 | 0 | 0 | 3.54 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:51 PM EST | |||
| 80.00 | 25.20 | 29.20 | 27.20 | % | 0.34 | 0 | 0 | 3.92 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:51 PM EST |