Options Chain for TRACTOR SUPPLY CO COM (TSCO) - $51.90 as of 12/12/2025 8:38:43 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 | 16.00 | 18.40 | 17.20 | % | 0.49 | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 12/12/2025 9:58:51 AM EST | |||
| 40.00 | 11.10 | 13.40 | 12.25 | % | 0.31 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 12/12/2025 9:58:51 AM EST | |||
| 41.00 | 10.10 | 12.40 | 11.25 | % | 0.27 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 12/12/2025 9:58:51 AM EST | |||
| 42.00 | 9.60 | 11.00 | 10.30 | % | 0.25 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 12/12/2025 9:58:51 AM EST | |||
| 43.00 | 8.60 | 10.00 | 9.30 | % | 0.22 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 12/12/2025 9:58:51 AM EST | |||
| 44.00 | 7.60 | 9.00 | 8.30 | % | 0.19 | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 12/12/2025 9:58:51 AM EST | |||
| 45.00 | 6.60 | 8.00 | 7.30 | % | 0.16 | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 12/12/2025 9:58:51 AM EST | |||
| 46.00 | 5.60 | 7.00 | 6.30 | % | 0.14 | 0 | 0 | 0.75 | 0.99 | 0.01 | -0.01 | 12/12/2025 9:58:51 AM EST | |||
| 47.00 | 4.80 | 5.90 | 5.35 | 8.08 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.63 | 0.97 | 0.02 | -0.03 | 11/26/2025 | 12/12/2025 9:58:51 AM EST |
| 48.00 | 3.80 | 4.90 | 4.35 | % | 0.09 | 0 | 0 | 0.55 | 0.93 | 0.04 | -0.03 | 12/12/2025 9:58:51 AM EST | |||
| 49.00 | 2.90 | 4.00 | 3.45 | % | 0.07 | 0 | 0 | 0.50 | 0.87 | 0.07 | -0.04 | 12/12/2025 9:58:51 AM EST | |||
| 50.00 | 2.00 | 3.20 | 2.60 | % | 0.05 | 0 | 0 | 0.47 | 0.78 | 0.10 | -0.05 | 12/12/2025 9:58:51 AM EST | |||
| 51.00 | 1.40 | 2.15 | 1.78 | 1.75 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.27 | 0.67 | 0.13 | -0.05 | 12/5/2025 | 12/12/2025 9:58:51 AM EST |
| 52.00 | 0.80 | 1.25 | 1.03 | 1.00 | 0.00 | 0.00% | 0.02 | 0 | 210 | 0.26 | 0.53 | 0.15 | -0.05 | 12/11/2025 | 12/12/2025 9:58:51 AM EST |
| 53.00 | 0.50 | 0.70 | 0.60 | 0.49 | 0.00 | 0.00% | 0.01 | 0 | 1,249 | 0.25 | 0.38 | 0.15 | -0.04 | 12/11/2025 | 12/12/2025 9:58:51 AM EST |
| 54.00 | 0.05 | 0.75 | 0.40 | 0.35 | +0.02 | +6.07% | 0.01 | 1 | 19 | 0.24 | 0.25 | 0.13 | -0.03 | 12/12/2025 | 12/12/2025 9:58:51 AM EST |
| 54.50 | 0.05 | 0.75 | 0.40 | 0.67 | 0.00 | 0.00% | 0.01 | 0 | 952 | 0.27 | 0.19 | 0.11 | -0.03 | 12/10/2025 | 12/12/2025 9:58:51 AM EST |
| 55.00 | 0.00 | 0.60 | 0.30 | 0.79 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.38 | 0.14 | 0.09 | -0.02 | 12/8/2025 | 12/12/2025 9:58:51 AM EST |
| 55.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.46 | 0.11 | 0.08 | -0.02 | 12/12/2025 9:58:51 AM EST | |||
| 56.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 19 | 0.50 | 0.08 | 0.06 | -0.02 | 12/9/2025 | 12/12/2025 9:58:51 AM EST |
| 57.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 29 | 0.56 | 0.04 | 0.03 | -0.01 | 12/9/2025 | 12/12/2025 9:58:51 AM EST |
| 58.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.63 | 0.02 | 0.02 | 0.00 | 12/12/2025 9:58:51 AM EST | |||
| 59.00 | 0.00 | 0.75 | 0.38 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 29 | 0.68 | 0.01 | 0.01 | 0.00 | 12/3/2025 | 12/12/2025 9:58:51 AM EST |
| 60.00 | 0.00 | 0.75 | 0.38 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.74 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/12/2025 9:58:51 AM EST |
| 61.00 | 0.00 | 0.75 | 0.38 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.79 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/12/2025 9:58:51 AM EST |
| 62.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 12/12/2025 9:58:51 AM EST | |||
| 63.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 12/12/2025 9:58:51 AM EST | |||
| 64.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 12/12/2025 9:58:51 AM EST | |||
| 65.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 12/12/2025 9:58:51 AM EST | |||
| 66.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 12/12/2025 9:58:51 AM EST | |||
| 67.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 12/12/2025 9:58:51 AM EST | |||
| 68.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 12/12/2025 9:58:51 AM EST | |||
| 70.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 12/12/2025 9:58:51 AM EST | |||
| 75.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 12/12/2025 9:58:51 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 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 12/12/2025 9:58:51 AM EST | |||
| 40.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 12/12/2025 9:58:51 AM EST | |||
| 41.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 12/12/2025 9:58:51 AM EST | |||
| 42.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 12/12/2025 9:58:51 AM EST | |||
| 43.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 12/12/2025 9:58:51 AM EST | |||
| 44.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 12/12/2025 9:58:51 AM EST | |||
| 45.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 12/12/2025 9:58:51 AM EST | |||
| 46.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.74 | -0.01 | 0.01 | -0.01 | 12/12/2025 9:58:51 AM EST | |||
| 47.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.66 | -0.03 | 0.02 | -0.03 | 12/11/2025 | 12/12/2025 9:58:51 AM EST |
| 48.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.58 | -0.07 | 0.04 | -0.03 | 12/12/2025 9:58:51 AM EST | |||
| 49.00 | 0.00 | 0.75 | 0.38 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 134 | 0.49 | -0.13 | 0.07 | -0.04 | 12/11/2025 | 12/12/2025 9:58:51 AM EST |
| 50.00 | 0.25 | 0.40 | 0.33 | 0.30 | -0.09 | -23.08% | 0.01 | 1 | 500 | 0.29 | -0.22 | 0.10 | -0.05 | 12/12/2025 | 12/12/2025 9:58:51 AM EST |
| 51.00 | 0.25 | 0.75 | 0.50 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.26 | -0.33 | 0.13 | -0.05 | 12/11/2025 | 12/12/2025 9:58:51 AM EST |
| 52.00 | 0.55 | 1.05 | 0.80 | 1.03 | 0.00 | 0.00% | 0.02 | 0 | 100 | 0.24 | -0.47 | 0.15 | -0.05 | 12/11/2025 | 12/12/2025 9:58:51 AM EST |
| 53.00 | 1.30 | 1.80 | 1.55 | 0.85 | 0.00 | 0.00% | 0.03 | 0 | 111 | 0.21 | -0.62 | 0.15 | -0.04 | 12/11/2025 | 12/12/2025 9:58:51 AM EST |
| 54.00 | 1.90 | 2.50 | 2.20 | 1.75 | 0.00 | 0.00% | 0.04 | 0 | 20 | 0.34 | -0.75 | 0.13 | -0.03 | 12/9/2025 | 12/12/2025 9:58:51 AM EST |
| 54.50 | 2.00 | 3.20 | 2.60 | % | 0.05 | 0 | 0 | 0.43 | -0.81 | 0.11 | -0.03 | 12/12/2025 9:58:51 AM EST | |||
| 55.00 | 2.40 | 3.60 | 3.00 | % | 0.05 | 0 | 0 | 0.44 | -0.86 | 0.09 | -0.02 | 12/12/2025 9:58:51 AM EST | |||
| 55.50 | 2.90 | 4.00 | 3.45 | % | 0.06 | 0 | 0 | 0.45 | -0.89 | 0.08 | -0.02 | 12/12/2025 9:58:51 AM EST | |||
| 56.00 | 3.40 | 4.50 | 3.95 | % | 0.07 | 0 | 0 | 0.48 | -0.92 | 0.06 | -0.02 | 12/12/2025 9:58:51 AM EST | |||
| 57.00 | 4.30 | 5.40 | 4.85 | % | 0.09 | 0 | 0 | 0.51 | -0.96 | 0.03 | -0.01 | 12/12/2025 9:58:51 AM EST | |||
| 58.00 | 5.10 | 6.60 | 5.85 | % | 0.10 | 0 | 0 | 0.64 | -0.98 | 0.02 | 0.00 | 12/12/2025 9:58:51 AM EST | |||
| 59.00 | 6.10 | 7.60 | 6.85 | % | 0.12 | 0 | 0 | 0.70 | -0.99 | 0.01 | 0.00 | 12/12/2025 9:58:51 AM EST | |||
| 60.00 | 7.10 | 8.60 | 7.85 | % | 0.13 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 12/12/2025 9:58:51 AM EST | |||
| 61.00 | 8.10 | 9.60 | 8.85 | % | 0.15 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 12/12/2025 9:58:51 AM EST | |||
| 62.00 | 9.10 | 10.60 | 9.85 | % | 0.16 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 12/12/2025 9:58:51 AM EST | |||
| 63.00 | 10.10 | 11.60 | 10.85 | % | 0.17 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 12/12/2025 9:58:51 AM EST | |||
| 64.00 | 10.70 | 13.00 | 11.85 | % | 0.19 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 12/12/2025 9:58:51 AM EST | |||
| 65.00 | 11.70 | 14.00 | 12.85 | % | 0.20 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 12/12/2025 9:58:51 AM EST | |||
| 66.00 | 12.70 | 15.00 | 13.85 | % | 0.21 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 12/12/2025 9:58:51 AM EST | |||
| 67.00 | 13.70 | 16.00 | 14.85 | % | 0.22 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 12/12/2025 9:58:51 AM EST | |||
| 68.00 | 14.70 | 17.00 | 15.85 | % | 0.23 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 12/12/2025 9:58:51 AM EST | |||
| 70.00 | 16.70 | 19.00 | 17.85 | % | 0.26 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 12/12/2025 9:58:51 AM EST | |||
| 75.00 | 21.40 | 24.20 | 22.80 | % | 0.30 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 12/12/2025 9:58:51 AM EST |