Options Chain for TRACTOR SUPPLY CO COM (TSCO) - $54.69 as of 1/26/2026 3:23:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 19.40 | 21.80 | 20.60 | % | 0.59 | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 1/27/2026 9:58:56 AM EST | |||
| 38.00 | 16.40 | 18.80 | 17.60 | % | 0.46 | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 1/27/2026 9:58:56 AM EST | |||
| 39.00 | 15.40 | 17.80 | 16.60 | % | 0.43 | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 1/27/2026 9:58:56 AM EST | |||
| 40.00 | 14.40 | 16.80 | 15.60 | % | 0.39 | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 1/27/2026 9:58:56 AM EST | |||
| 41.00 | 13.40 | 15.70 | 14.55 | % | 0.35 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 1/27/2026 9:58:56 AM EST | |||
| 42.00 | 12.50 | 14.80 | 13.65 | % | 0.33 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 1/27/2026 9:58:56 AM EST | |||
| 43.00 | 11.50 | 13.80 | 12.65 | % | 0.29 | 0 | 0 | 1.29 | 0.99 | 0.00 | -0.01 | 1/27/2026 9:58:56 AM EST | |||
| 44.00 | 10.50 | 12.80 | 11.65 | 7.47 | 0.00 | 0.00% | 0.26 | 0 | 2 | 1.21 | 0.99 | 0.01 | -0.01 | 1/12/2026 | 1/27/2026 9:58:56 AM EST |
| 45.00 | 10.00 | 12.30 | 11.15 | 6.56 | 0.00 | 0.00% | 0.25 | 0 | 2 | 1.29 | 0.98 | 0.01 | -0.02 | 1/12/2026 | 1/27/2026 9:58:56 AM EST |
| 46.00 | 9.00 | 10.50 | 9.75 | % | 0.21 | 0 | 0 | 0.95 | 0.97 | 0.01 | -0.02 | 1/27/2026 9:58:56 AM EST | |||
| 47.00 | 8.10 | 9.60 | 8.85 | % | 0.19 | 0 | 0 | 0.91 | 0.95 | 0.02 | -0.03 | 1/27/2026 9:58:56 AM EST | |||
| 48.00 | 7.10 | 8.60 | 7.85 | 4.00 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.84 | 0.92 | 0.02 | -0.03 | 1/12/2026 | 1/27/2026 9:58:56 AM EST |
| 49.00 | 6.20 | 7.70 | 6.95 | 3.23 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.79 | 0.90 | 0.03 | -0.04 | 1/12/2026 | 1/27/2026 9:58:56 AM EST |
| 50.00 | 5.40 | 6.90 | 6.15 | 6.19 | 0.00 | 0.00% | 0.12 | 0 | 4 | 0.77 | 0.86 | 0.04 | -0.05 | 1/26/2026 | 1/27/2026 9:58:56 AM EST |
| 51.00 | 4.70 | 5.90 | 5.30 | 3.20 | 0.00 | 0.00% | 0.10 | 0 | 53 | 0.50 | 0.81 | 0.05 | -0.05 | 1/21/2026 | 1/27/2026 9:58:56 AM EST |
| 52.00 | 3.90 | 5.10 | 4.50 | 2.55 | 0.00 | 0.00% | 0.09 | 0 | 65 | 0.49 | 0.76 | 0.06 | -0.06 | 1/21/2026 | 1/27/2026 9:58:56 AM EST |
| 53.00 | 3.30 | 3.70 | 3.50 | 2.52 | 0.00 | 0.00% | 0.07 | 0 | 47 | 0.43 | 0.70 | 0.06 | -0.06 | 1/22/2026 | 1/27/2026 9:58:56 AM EST |
| 54.00 | 2.70 | 3.00 | 2.85 | 3.30 | 0.00 | 0.00% | 0.05 | 0 | 55 | 0.42 | 0.63 | 0.07 | -0.07 | 1/26/2026 | 1/27/2026 9:58:56 AM EST |
| 54.50 | 2.30 | 2.75 | 2.53 | % | 0.05 | 0 | 0 | 0.42 | 0.60 | 0.07 | -0.07 | 1/27/2026 9:58:56 AM EST | |||
| 55.00 | 2.05 | 2.40 | 2.23 | 2.60 | 0.00 | 0.00% | 0.04 | 0 | 4 | 0.41 | 0.56 | 0.08 | -0.07 | 1/26/2026 | 1/27/2026 9:58:56 AM EST |
| 55.50 | 1.80 | 2.20 | 2.00 | 2.35 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.41 | 0.52 | 0.08 | -0.07 | 1/26/2026 | 1/27/2026 9:58:56 AM EST |
| 56.00 | 1.55 | 1.95 | 1.75 | 1.75 | -0.30 | -14.64% | 0.03 | 3 | 17 | 0.41 | 0.48 | 0.08 | -0.07 | 1/27/2026 | 1/27/2026 9:58:56 AM EST |
| 57.00 | 1.15 | 1.55 | 1.35 | 1.35 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.41 | 0.41 | 0.08 | -0.06 | 1/26/2026 | 1/27/2026 9:58:56 AM EST |
| 58.00 | 0.85 | 1.20 | 1.03 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.42 | 0.33 | 0.07 | -0.06 | 1/14/2026 | 1/27/2026 9:58:56 AM EST |
| 59.00 | 0.45 | 0.95 | 0.70 | 0.69 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.40 | 0.26 | 0.07 | -0.05 | 1/26/2026 | 1/27/2026 9:58:56 AM EST |
| 60.00 | 0.25 | 0.75 | 0.50 | % | 0.01 | 0 | 0 | 0.59 | 0.21 | 0.06 | -0.04 | 1/27/2026 9:58:56 AM EST | |||
| 61.00 | 0.20 | 1.95 | 1.08 | % | 0.02 | 0 | 0 | 0.56 | 0.16 | 0.05 | -0.04 | 1/27/2026 9:58:56 AM EST | |||
| 62.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.63 | 0.12 | 0.04 | -0.03 | 1/27/2026 9:58:56 AM EST | |||
| 63.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.62 | 0.08 | 0.03 | -0.02 | 1/27/2026 9:58:56 AM EST | |||
| 64.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.67 | 0.06 | 0.02 | -0.02 | 1/27/2026 9:58:56 AM EST | |||
| 65.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.71 | 0.04 | 0.02 | -0.01 | 1/27/2026 9:58:56 AM EST | |||
| 70.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 1/27/2026 9:58:56 AM EST | |||
| 75.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 1/27/2026 9:58:56 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 | 1.66 | 0.00 | 0.00 | 0.00 | 1/27/2026 9:58:56 AM EST | |||
| 38.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 1/27/2026 9:58:56 AM EST | |||
| 39.00 | 0.00 | 0.75 | 0.38 | 0.91 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.35 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 1/27/2026 9:58:56 AM EST |
| 40.00 | 0.00 | 0.75 | 0.38 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.27 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 1/27/2026 9:58:56 AM EST |
| 41.00 | 0.00 | 2.20 | 1.10 | % | 0.03 | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 1/27/2026 9:58:56 AM EST | |||
| 42.00 | 0.00 | 2.25 | 1.13 | % | 0.03 | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 1/27/2026 9:58:56 AM EST | |||
| 43.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.14 | -0.01 | 0.00 | -0.01 | 1/27/2026 9:58:56 AM EST | |||
| 44.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.99 | -0.01 | 0.01 | -0.01 | 1/27/2026 9:58:56 AM EST | |||
| 45.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.92 | -0.02 | 0.01 | -0.02 | 1/2/2026 | 1/27/2026 9:58:56 AM EST |
| 46.00 | 0.00 | 0.75 | 0.38 | 0.51 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.85 | -0.03 | 0.01 | -0.02 | 1/2/2026 | 1/27/2026 9:58:56 AM EST |
| 47.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.78 | -0.05 | 0.02 | -0.03 | 1/27/2026 9:58:56 AM EST | |||
| 48.00 | 0.05 | 0.75 | 0.40 | 0.81 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.54 | -0.08 | 0.02 | -0.03 | 1/12/2026 | 1/27/2026 9:58:56 AM EST |
| 49.00 | 0.30 | 0.80 | 0.55 | 1.55 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.57 | -0.10 | 0.03 | -0.04 | 12/31/2025 | 1/27/2026 9:58:56 AM EST |
| 50.00 | 0.15 | 0.90 | 0.53 | 1.85 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.49 | -0.14 | 0.04 | -0.05 | 1/16/2026 | 1/27/2026 9:58:56 AM EST |
| 51.00 | 0.55 | 0.85 | 0.70 | 1.17 | 0.00 | 0.00% | 0.01 | 0 | 53 | 0.49 | -0.19 | 0.05 | -0.05 | 1/21/2026 | 1/27/2026 9:58:56 AM EST |
| 52.00 | 0.50 | 1.05 | 0.78 | 0.92 | 0.00 | 0.00% | 0.02 | 0 | 89 | 0.45 | -0.24 | 0.06 | -0.06 | 1/26/2026 | 1/27/2026 9:58:56 AM EST |
| 53.00 | 0.95 | 1.30 | 1.13 | 0.90 | 0.00 | 0.00% | 0.02 | 0 | 30 | 0.46 | -0.30 | 0.06 | -0.06 | 1/26/2026 | 1/27/2026 9:58:56 AM EST |
| 54.00 | 1.25 | 1.65 | 1.45 | 1.60 | 0.00 | 0.00% | 0.03 | 0 | 10 | 0.45 | -0.37 | 0.07 | -0.07 | 1/23/2026 | 1/27/2026 9:58:56 AM EST |
| 54.50 | 1.45 | 1.85 | 1.65 | 1.25 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.45 | -0.40 | 0.07 | -0.07 | 1/26/2026 | 1/27/2026 9:58:56 AM EST |
| 55.00 | 1.65 | 2.20 | 1.93 | % | 0.04 | 0 | 0 | 0.46 | -0.44 | 0.08 | -0.07 | 1/27/2026 9:58:56 AM EST | |||
| 55.50 | 1.90 | 2.30 | 2.10 | 1.80 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.42 | -0.48 | 0.08 | -0.07 | 1/26/2026 | 1/27/2026 9:58:56 AM EST |
| 56.00 | 2.20 | 2.50 | 2.35 | % | 0.04 | 0 | 0 | 0.44 | -0.52 | 0.08 | -0.07 | 1/27/2026 9:58:56 AM EST | |||
| 57.00 | 2.75 | 3.20 | 2.98 | % | 0.05 | 0 | 0 | 0.44 | -0.59 | 0.08 | -0.06 | 1/27/2026 9:58:56 AM EST | |||
| 58.00 | 3.40 | 3.90 | 3.65 | % | 0.06 | 0 | 0 | 0.44 | -0.67 | 0.07 | -0.06 | 1/27/2026 9:58:56 AM EST | |||
| 59.00 | 4.20 | 4.70 | 4.45 | % | 0.08 | 0 | 0 | 0.46 | -0.74 | 0.07 | -0.05 | 1/27/2026 9:58:56 AM EST | |||
| 60.00 | 4.30 | 5.70 | 5.00 | % | 0.08 | 0 | 0 | 0.58 | -0.79 | 0.06 | -0.04 | 1/27/2026 9:58:56 AM EST | |||
| 61.00 | 5.00 | 6.50 | 5.75 | % | 0.09 | 0 | 0 | 0.58 | -0.84 | 0.05 | -0.04 | 1/27/2026 9:58:56 AM EST | |||
| 62.00 | 5.90 | 7.40 | 6.65 | % | 0.11 | 0 | 0 | 0.61 | -0.88 | 0.04 | -0.03 | 1/27/2026 9:58:56 AM EST | |||
| 63.00 | 6.80 | 8.30 | 7.55 | % | 0.12 | 0 | 0 | 0.63 | -0.92 | 0.03 | -0.02 | 1/27/2026 9:58:56 AM EST | |||
| 64.00 | 7.80 | 9.30 | 8.55 | % | 0.13 | 0 | 0 | 0.68 | -0.94 | 0.02 | -0.02 | 1/27/2026 9:58:56 AM EST | |||
| 65.00 | 8.80 | 10.30 | 9.55 | % | 0.15 | 0 | 0 | 0.72 | -0.96 | 0.02 | -0.01 | 1/27/2026 9:58:56 AM EST | |||
| 70.00 | 13.30 | 15.70 | 14.50 | % | 0.21 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 1/27/2026 9:58:56 AM EST | |||
| 75.00 | 17.70 | 20.90 | 19.30 | % | 0.26 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 1/27/2026 9:58:56 AM EST |