Options Chain for TRACTOR SUPPLY CO COM (TSCO) - $52.35 as of 12/9/2025 9:31:36 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 | 20.50 | 24.50 | 22.50 | % | 0.75 | 0 | 0 | 3.49 | 1.00 | 0.00 | 0.00 | 12/9/2025 4:00:00 PM EST | |||
| 35.00 | 15.50 | 19.50 | 17.50 | 20.26 | 0.00 | 0.00% | 0.50 | 0 | 2 | 2.75 | 1.00 | 0.00 | 0.00 | 10/16/2025 | 12/9/2025 4:00:00 PM EST |
| 40.00 | 10.60 | 14.50 | 12.55 | 13.88 | 0.00 | 0.00% | 0.31 | 0 | 1 | 2.09 | 1.00 | 0.00 | 0.00 | 10/31/2025 | 12/9/2025 4:00:00 PM EST |
| 41.00 | 9.60 | 13.50 | 11.55 | % | 0.28 | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 12/9/2025 4:00:00 PM EST | |||
| 42.00 | 8.60 | 12.50 | 10.55 | % | 0.25 | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 12/9/2025 4:00:00 PM EST | |||
| 43.00 | 7.60 | 11.50 | 9.55 | % | 0.22 | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 12/9/2025 4:00:00 PM EST | |||
| 44.00 | 6.60 | 10.50 | 8.55 | % | 0.19 | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 12/9/2025 4:00:00 PM EST | |||
| 45.00 | 5.80 | 9.50 | 7.65 | 8.26 | 0.00 | 0.00% | 0.17 | 0 | 6 | 1.48 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 12/9/2025 4:00:00 PM EST |
| 46.00 | 4.60 | 8.60 | 6.60 | % | 0.14 | 0 | 0 | 1.40 | 0.99 | 0.01 | -0.01 | 12/9/2025 4:00:00 PM EST | |||
| 47.00 | 3.70 | 7.60 | 5.65 | % | 0.12 | 0 | 0 | 1.28 | 0.98 | 0.01 | -0.02 | 12/9/2025 4:00:00 PM EST | |||
| 48.00 | 2.65 | 6.60 | 4.63 | % | 0.10 | 0 | 0 | 1.16 | 0.95 | 0.03 | -0.04 | 12/9/2025 4:00:00 PM EST | |||
| 49.00 | 2.20 | 5.10 | 3.65 | % | 0.07 | 0 | 0 | 0.87 | 0.91 | 0.06 | -0.05 | 12/9/2025 4:00:00 PM EST | |||
| 50.00 | 1.25 | 4.20 | 2.73 | 3.70 | 0.00 | 0.00% | 0.05 | 0 | 10 | 0.79 | 0.83 | 0.09 | -0.06 | 12/8/2025 | 12/9/2025 4:00:00 PM EST |
| 51.00 | 0.60 | 3.80 | 2.20 | 2.95 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.91 | 0.74 | 0.12 | -0.07 | 12/2/2025 | 12/9/2025 4:00:00 PM EST |
| 52.00 | 1.10 | 2.30 | 1.70 | 1.25 | -1.55 | -55.36% | 0.03 | 11 | 2 | 0.38 | 0.61 | 0.14 | -0.07 | 12/9/2025 | 12/9/2025 4:00:00 PM EST |
| 53.00 | 0.75 | 0.90 | 0.83 | 0.85 | -1.08 | -55.96% | 0.02 | 145 | 17 | 0.26 | 0.46 | 0.15 | -0.07 | 12/9/2025 | 12/9/2025 4:00:00 PM EST |
| 54.00 | 0.30 | 0.50 | 0.40 | 0.50 | -0.37 | -42.53% | 0.01 | 1,797 | 206 | 0.26 | 0.32 | 0.14 | -0.06 | 12/9/2025 | 12/9/2025 4:00:00 PM EST |
| 54.50 | 0.05 | 0.85 | 0.45 | 0.73 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.47 | 0.26 | 0.12 | -0.05 | 12/8/2025 | 12/9/2025 4:00:00 PM EST |
| 55.00 | 0.05 | 0.50 | 0.28 | 0.18 | -0.34 | -65.39% | 0.01 | 45 | 644 | 0.40 | 0.20 | 0.11 | -0.04 | 12/9/2025 | 12/9/2025 4:00:00 PM EST |
| 55.50 | 0.00 | 0.25 | 0.13 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.32 | 0.15 | 0.09 | -0.04 | 12/8/2025 | 12/9/2025 4:00:00 PM EST |
| 56.00 | 0.00 | 0.35 | 0.18 | 0.15 | -0.10 | -40.00% | 0.00 | 4 | 123 | 0.40 | 0.12 | 0.07 | -0.03 | 12/9/2025 | 12/9/2025 4:00:00 PM EST |
| 57.00 | 0.00 | 0.20 | 0.10 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 86 | 0.40 | 0.06 | 0.05 | -0.02 | 12/5/2025 | 12/9/2025 4:00:00 PM EST |
| 58.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 19 | 0.71 | 0.03 | 0.02 | -0.01 | 12/8/2025 | 12/9/2025 4:00:00 PM EST |
| 59.00 | 0.00 | 0.30 | 0.15 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.57 | 0.01 | 0.01 | 0.00 | 11/26/2025 | 12/9/2025 4:00:00 PM EST |
| 60.00 | 0.00 | 0.10 | 0.05 | 0.04 | -0.09 | -69.24% | 0.00 | 6 | 2,586 | 0.49 | 0.01 | 0.01 | 0.00 | 12/9/2025 | 12/9/2025 4:00:00 PM EST |
| 61.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 12/9/2025 4:00:00 PM EST | |||
| 62.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 12/9/2025 4:00:00 PM EST | |||
| 63.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 12/9/2025 4:00:00 PM EST | |||
| 64.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 12/9/2025 4:00:00 PM EST | |||
| 65.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.71 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/9/2025 4:00:00 PM EST |
| 66.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 12/9/2025 4:00:00 PM EST | |||
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 12/9/2025 4:00:00 PM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.26 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/9/2025 4:00:00 PM EST |
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.50 | 0.00 | 0.00 | 0.00 | 12/9/2025 4:00:00 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 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 12/9/2025 4:00:00 PM EST | |||
| 35.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 12/9/2025 4:00:00 PM EST | |||
| 40.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 12/9/2025 4:00:00 PM EST | |||
| 41.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 12/9/2025 4:00:00 PM EST | |||
| 42.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 12/9/2025 4:00:00 PM EST | |||
| 43.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 12/9/2025 4:00:00 PM EST | |||
| 44.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 12/9/2025 4:00:00 PM EST | |||
| 45.00 | 0.00 | 1.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 4,338 | 1.13 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/9/2025 4:00:00 PM EST |
| 46.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.09 | -0.01 | 0.01 | -0.01 | 12/9/2025 4:00:00 PM EST | |||
| 47.00 | 0.00 | 2.00 | 1.00 | 0.16 | 0.00 | 0.00% | 0.02 | 0 | 14 | 1.30 | -0.02 | 0.01 | -0.02 | 11/24/2025 | 12/9/2025 4:00:00 PM EST |
| 48.00 | 0.00 | 0.20 | 0.10 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.46 | -0.05 | 0.03 | -0.04 | 11/24/2025 | 12/9/2025 4:00:00 PM EST |
| 49.00 | 0.05 | 0.70 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 107 | 0.62 | -0.09 | 0.06 | -0.05 | 12/8/2025 | 12/9/2025 4:00:00 PM EST |
| 50.00 | 0.20 | 0.40 | 0.30 | 0.23 | -0.02 | -8.00% | 0.01 | 121 | 435 | 0.35 | -0.17 | 0.09 | -0.06 | 12/9/2025 | 12/9/2025 4:00:00 PM EST |
| 51.00 | 0.25 | 0.85 | 0.55 | 0.48 | +0.05 | +11.63% | 0.01 | 90 | 218 | 0.34 | -0.26 | 0.12 | -0.07 | 12/9/2025 | 12/9/2025 4:00:00 PM EST |
| 52.00 | 0.10 | 0.95 | 0.53 | 0.63 | +0.15 | +31.25% | 0.01 | 3 | 93 | 0.22 | -0.39 | 0.14 | -0.07 | 12/9/2025 | 12/9/2025 4:00:00 PM EST |
| 53.00 | 0.05 | 1.50 | 0.78 | 1.25 | +0.55 | +78.58% | 0.01 | 8 | 59 | 0.39 | -0.54 | 0.15 | -0.07 | 12/9/2025 | 12/9/2025 4:00:00 PM EST |
| 54.00 | 0.70 | 2.15 | 1.43 | 1.20 | 0.00 | 0.00% | 0.03 | 0 | 31 | 0.42 | -0.68 | 0.14 | -0.06 | 12/4/2025 | 12/9/2025 4:00:00 PM EST |
| 54.50 | 0.30 | 4.40 | 2.35 | 1.15 | 0.00 | 0.00% | 0.04 | 0 | 15 | 0.96 | -0.74 | 0.12 | -0.05 | 12/5/2025 | 12/9/2025 4:00:00 PM EST |
| 55.00 | 1.65 | 3.80 | 2.73 | 1.91 | 0.00 | 0.00% | 0.05 | 0 | 234 | 0.69 | -0.80 | 0.11 | -0.04 | 12/8/2025 | 12/9/2025 4:00:00 PM EST |
| 55.50 | 1.20 | 4.90 | 3.05 | 1.85 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.92 | -0.85 | 0.09 | -0.04 | 12/5/2025 | 12/9/2025 4:00:00 PM EST |
| 56.00 | 1.55 | 4.90 | 3.23 | % | 0.06 | 0 | 0 | 0.82 | -0.88 | 0.07 | -0.03 | 12/9/2025 4:00:00 PM EST | |||
| 57.00 | 2.60 | 5.90 | 4.25 | % | 0.07 | 0 | 0 | 0.91 | -0.94 | 0.05 | -0.02 | 12/9/2025 4:00:00 PM EST | |||
| 58.00 | 3.60 | 7.50 | 5.55 | % | 0.10 | 0 | 0 | 1.19 | -0.97 | 0.02 | -0.01 | 12/9/2025 4:00:00 PM EST | |||
| 59.00 | 4.90 | 7.00 | 5.95 | % | 0.10 | 0 | 0 | 0.73 | -0.99 | 0.01 | 0.00 | 12/9/2025 4:00:00 PM EST | |||
| 60.00 | 5.90 | 7.90 | 6.90 | 6.86 | 0.00 | 0.00% | 0.12 | 0 | 5 | 0.74 | -0.99 | 0.01 | 0.00 | 11/21/2025 | 12/9/2025 4:00:00 PM EST |
| 61.00 | 7.10 | 9.00 | 8.05 | % | 0.13 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 12/9/2025 4:00:00 PM EST | |||
| 62.00 | 7.60 | 11.30 | 9.45 | % | 0.15 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 12/9/2025 4:00:00 PM EST | |||
| 63.00 | 8.60 | 12.50 | 10.55 | % | 0.17 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 12/9/2025 4:00:00 PM EST | |||
| 64.00 | 9.60 | 13.50 | 11.55 | % | 0.18 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 12/9/2025 4:00:00 PM EST | |||
| 65.00 | 10.60 | 14.50 | 12.55 | 7.66 | 0.00 | 0.00% | 0.19 | 0 | 7 | 1.71 | -1.00 | 0.00 | 0.00 | 10/24/2025 | 12/9/2025 4:00:00 PM EST |
| 66.00 | 11.60 | 15.50 | 13.55 | % | 0.21 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 12/9/2025 4:00:00 PM EST | |||
| 70.00 | 15.60 | 19.50 | 17.55 | % | 0.25 | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 12/9/2025 4:00:00 PM EST | |||
| 75.00 | 20.60 | 24.50 | 22.55 | % | 0.30 | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 12/9/2025 4:00:00 PM EST | |||
| 80.00 | 25.60 | 29.50 | 27.55 | % | 0.34 | 0 | 0 | 2.53 | -1.00 | 0.00 | 0.00 | 12/9/2025 4:00:00 PM EST |