Options Chain for TRACTOR SUPPLY CO COM (TSCO) - $51.65 as of 12/26/2025 3:54:03 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 | 19.50 | 23.70 | 21.60 | % | 0.72 | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:56 PM EST | |||
| 35.00 | 14.60 | 18.80 | 16.70 | % | 0.48 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:56 PM EST | |||
| 40.00 | 11.00 | 13.10 | 12.05 | % | 0.30 | 0 | 0 | 0.83 | 0.97 | 0.01 | 0.00 | 12/26/2025 3:59:56 PM EST | |||
| 45.00 | 6.60 | 8.00 | 7.30 | % | 0.16 | 0 | 0 | 0.42 | 0.85 | 0.03 | -0.01 | 12/26/2025 3:59:56 PM EST | |||
| 50.00 | 1.75 | 4.80 | 3.28 | 3.30 | +0.30 | +10.00% | 0.07 | 22 | 37 | 0.32 | 0.61 | 0.06 | -0.02 | 12/26/2025 | 12/26/2025 3:59:56 PM EST |
| 55.00 | 0.95 | 1.05 | 1.00 | 0.97 | +0.12 | +14.12% | 0.02 | 25 | 22 | 0.29 | 0.29 | 0.06 | -0.02 | 12/26/2025 | 12/26/2025 3:59:56 PM EST |
| 60.00 | 0.00 | 0.75 | 0.38 | 0.43 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.41 | 0.09 | 0.03 | -0.01 | 12/24/2025 | 12/26/2025 3:59:56 PM EST |
| 65.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 0.47 | 0.02 | 0.01 | 0.00 | 12/26/2025 3:59:56 PM EST | |||
| 70.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:56 PM EST | |||
| 75.00 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:56 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 | 1.14 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:56 PM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:56 PM EST | |||
| 40.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 0.49 | -0.03 | 0.01 | 0.00 | 12/26/2025 3:59:56 PM EST | |||
| 45.00 | 0.30 | 0.75 | 0.53 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 61 | 0.33 | -0.15 | 0.03 | -0.01 | 12/24/2025 | 12/26/2025 3:59:56 PM EST |
| 50.00 | 1.45 | 2.35 | 1.90 | 1.55 | -0.15 | -8.83% | 0.04 | 10 | 60 | 0.32 | -0.39 | 0.06 | -0.02 | 12/26/2025 | 12/26/2025 3:59:56 PM EST |
| 55.00 | 4.00 | 5.60 | 4.80 | 4.40 | 0.00 | 0.00% | 0.09 | 0 | 4 | 0.30 | -0.71 | 0.06 | -0.02 | 12/19/2025 | 12/26/2025 3:59:56 PM EST |
| 60.00 | 6.60 | 10.70 | 8.65 | % | 0.14 | 0 | 0 | 0.61 | -0.91 | 0.03 | -0.01 | 12/26/2025 3:59:56 PM EST | |||
| 65.00 | 11.50 | 15.70 | 13.60 | % | 0.21 | 0 | 0 | 0.76 | -0.98 | 0.01 | 0.00 | 12/26/2025 3:59:56 PM EST | |||
| 70.00 | 16.50 | 20.70 | 18.60 | % | 0.27 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:56 PM EST | |||
| 75.00 | 21.50 | 25.70 | 23.60 | % | 0.31 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:56 PM EST |