Options Chain for TRACTOR SUPPLY CO COM (TSCO) - $54.73 as of 2/13/2026 7:05:51 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 | 22.90 | 27.20 | 25.05 | % | 0.84 | 0 | 0 | 4.53 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:12 PM EST | |||
| 35.00 | 17.90 | 22.20 | 20.05 | % | 0.57 | 0 | 0 | 3.64 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:12 PM EST | |||
| 39.00 | 14.10 | 17.20 | 15.65 | % | 0.40 | 0 | 0 | 2.40 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:12 PM EST | |||
| 40.00 | 12.90 | 16.20 | 14.55 | % | 0.36 | 0 | 0 | 2.27 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:12 PM EST | |||
| 41.00 | 12.40 | 15.30 | 13.85 | % | 0.34 | 0 | 0 | 2.20 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:12 PM EST | |||
| 42.00 | 11.10 | 14.20 | 12.65 | % | 0.30 | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:12 PM EST | |||
| 43.00 | 9.90 | 13.30 | 11.60 | % | 0.27 | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:12 PM EST | |||
| 44.00 | 9.50 | 12.10 | 10.80 | 11.76 | 0.00 | 0.00% | 0.25 | 0 | 1 | 1.71 | 1.00 | 0.00 | 0.00 | 1/26/2026 | 2/13/2026 4:00:12 PM EST |
| 45.00 | 7.90 | 11.40 | 9.65 | 10.88 | 0.00 | 0.00% | 0.21 | 0 | 2 | 2.10 | 1.00 | 0.00 | 0.00 | 1/26/2026 | 2/13/2026 4:00:12 PM EST |
| 46.00 | 7.30 | 10.40 | 8.85 | % | 0.19 | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:12 PM EST | |||
| 47.00 | 6.70 | 9.30 | 8.00 | % | 0.17 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:12 PM EST | |||
| 48.00 | 5.70 | 7.90 | 6.80 | % | 0.14 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:12 PM EST | |||
| 49.00 | 4.80 | 7.20 | 6.00 | % | 0.12 | 0 | 0 | 1.17 | 0.99 | 0.01 | -0.01 | 2/13/2026 4:00:12 PM EST | |||
| 50.00 | 4.80 | 5.70 | 5.25 | 4.25 | 0.00 | 0.00% | 0.10 | 0 | 278 | 0.82 | 0.95 | 0.03 | -0.03 | 2/11/2026 | 2/13/2026 4:00:12 PM EST |
| 51.00 | 3.60 | 5.10 | 4.35 | 1.65 | 0.00 | 0.00% | 0.09 | 0 | 42 | 0.89 | 0.94 | 0.04 | -0.03 | 2/2/2026 | 2/13/2026 4:00:12 PM EST |
| 52.00 | 3.00 | 3.70 | 3.35 | 3.54 | +0.04 | +1.15% | 0.06 | 28 | 250 | 0.61 | 0.87 | 0.08 | -0.05 | 2/13/2026 | 2/13/2026 4:00:12 PM EST |
| 53.00 | 2.10 | 2.90 | 2.50 | 1.87 | -1.16 | -38.29% | 0.05 | 1 | 306 | 0.37 | 0.78 | 0.11 | -0.07 | 2/13/2026 | 2/13/2026 4:00:12 PM EST |
| 54.00 | 1.15 | 1.80 | 1.48 | 1.57 | +0.02 | +1.29% | 0.03 | 13 | 518 | 0.27 | 0.68 | 0.14 | -0.07 | 2/13/2026 | 2/13/2026 4:00:12 PM EST |
| 54.50 | 1.05 | 1.30 | 1.18 | 0.76 | -1.44 | -65.46% | 0.02 | 2 | 317 | 0.28 | 0.60 | 0.16 | -0.07 | 2/13/2026 | 2/13/2026 4:00:12 PM EST |
| 55.00 | 0.75 | 1.00 | 0.88 | 0.87 | -0.38 | -30.40% | 0.02 | 16 | 718 | 0.27 | 0.52 | 0.17 | -0.07 | 2/13/2026 | 2/13/2026 4:00:12 PM EST |
| 55.50 | 0.50 | 0.75 | 0.63 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 190 | 0.27 | 0.44 | 0.17 | -0.07 | 2/12/2026 | 2/13/2026 4:00:12 PM EST |
| 56.00 | 0.30 | 0.50 | 0.40 | 0.42 | +0.07 | +20.00% | 0.01 | 13 | 331 | 0.25 | 0.35 | 0.17 | -0.06 | 2/13/2026 | 2/13/2026 4:00:12 PM EST |
| 57.00 | 0.05 | 0.35 | 0.20 | 0.25 | -0.04 | -13.80% | 0.00 | 49 | 109 | 0.26 | 0.20 | 0.13 | -0.04 | 2/13/2026 | 2/13/2026 4:00:12 PM EST |
| 58.00 | 0.00 | 0.20 | 0.10 | 0.11 | -0.24 | -68.58% | 0.00 | 1 | 75 | 0.35 | 0.10 | 0.08 | -0.03 | 2/13/2026 | 2/13/2026 4:00:12 PM EST |
| 59.00 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 57 | 0.69 | 0.04 | 0.04 | -0.01 | 2/9/2026 | 2/13/2026 4:00:12 PM EST |
| 60.00 | 0.00 | 0.25 | 0.13 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 62 | 0.53 | 0.02 | 0.02 | -0.01 | 2/4/2026 | 2/13/2026 4:00:12 PM EST |
| 61.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.04 | 0.01 | 0.01 | 0.00 | 2/13/2026 4:00:12 PM EST | |||
| 62.00 | 0.00 | 1.15 | 0.58 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.12 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 2/13/2026 4:00:12 PM EST |
| 63.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:12 PM EST | |||
| 64.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:12 PM EST | |||
| 65.00 | 0.00 | 1.75 | 0.88 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.61 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 2/13/2026 4:00:12 PM EST |
| 66.00 | 0.00 | 1.60 | 0.80 | % | 0.01 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:12 PM EST | |||
| 67.00 | 0.00 | 1.70 | 0.85 | % | 0.01 | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:12 PM EST | |||
| 70.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:12 PM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.46 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:12 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 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 2.56 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:12 PM EST | |||
| 35.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 3.62 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:12 PM EST | |||
| 39.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 2.38 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:12 PM EST | |||
| 40.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 2.25 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:12 PM EST | |||
| 41.00 | 0.00 | 1.35 | 0.68 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 39 | 2.24 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 2/13/2026 4:00:12 PM EST |
| 42.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:12 PM EST | |||
| 43.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:12 PM EST | |||
| 44.00 | 0.00 | 1.15 | 0.58 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.75 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 2/13/2026 4:00:12 PM EST |
| 45.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 108 | 1.12 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 2/13/2026 4:00:12 PM EST |
| 46.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:12 PM EST | |||
| 47.00 | 0.00 | 1.15 | 0.58 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 62 | 1.40 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/13/2026 4:00:12 PM EST |
| 48.00 | 0.00 | 1.15 | 0.58 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 387 | 1.28 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 2/13/2026 4:00:12 PM EST |
| 49.00 | 0.00 | 0.60 | 0.30 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1,669 | 0.89 | -0.01 | 0.01 | -0.01 | 2/4/2026 | 2/13/2026 4:00:12 PM EST |
| 50.00 | 0.05 | 0.15 | 0.10 | 0.15 | +0.05 | +50.00% | 0.00 | 8 | 693 | 0.46 | -0.05 | 0.03 | -0.03 | 2/13/2026 | 2/13/2026 4:00:12 PM EST |
| 51.00 | 0.00 | 0.90 | 0.45 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 88 | 0.82 | -0.06 | 0.04 | -0.03 | 2/9/2026 | 2/13/2026 4:00:12 PM EST |
| 52.00 | 0.10 | 0.45 | 0.28 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 3,055 | 0.41 | -0.13 | 0.08 | -0.05 | 2/11/2026 | 2/13/2026 4:00:12 PM EST |
| 53.00 | 0.15 | 0.25 | 0.20 | 0.32 | +0.07 | +28.00% | 0.00 | 1 | 5,361 | 0.29 | -0.22 | 0.11 | -0.07 | 2/13/2026 | 2/13/2026 4:00:12 PM EST |
| 54.00 | 0.30 | 0.50 | 0.40 | 0.41 | -0.11 | -21.16% | 0.01 | 5 | 156 | 0.29 | -0.33 | 0.14 | -0.07 | 2/13/2026 | 2/13/2026 4:00:12 PM EST |
| 54.50 | 0.45 | 0.70 | 0.58 | 0.53 | -0.15 | -22.06% | 0.01 | 2 | 68 | 0.28 | -0.40 | 0.16 | -0.07 | 2/13/2026 | 2/13/2026 4:00:12 PM EST |
| 55.00 | 0.65 | 0.95 | 0.80 | 1.10 | +0.10 | +10.00% | 0.01 | 1 | 364 | 0.32 | -0.48 | 0.17 | -0.07 | 2/13/2026 | 2/13/2026 4:00:12 PM EST |
| 55.50 | 0.95 | 1.20 | 1.08 | 0.80 | 0.00 | 0.00% | 0.02 | 0 | 501 | 0.28 | -0.56 | 0.17 | -0.07 | 2/12/2026 | 2/13/2026 4:00:12 PM EST |
| 56.00 | 0.85 | 2.50 | 1.68 | 1.45 | 0.00 | 0.00% | 0.03 | 0 | 92 | 0.64 | -0.65 | 0.17 | -0.06 | 2/12/2026 | 2/13/2026 4:00:12 PM EST |
| 57.00 | 1.45 | 2.75 | 2.10 | 3.00 | 0.00 | 0.00% | 0.04 | 0 | 4 | 0.51 | -0.80 | 0.13 | -0.04 | 2/5/2026 | 2/13/2026 4:00:12 PM EST |
| 58.00 | 1.60 | 4.40 | 3.00 | 2.87 | 0.00 | 0.00% | 0.05 | 0 | 4 | 0.92 | -0.90 | 0.08 | -0.03 | 2/12/2026 | 2/13/2026 4:00:12 PM EST |
| 59.00 | 2.80 | 5.50 | 4.15 | 7.02 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.99 | -0.96 | 0.04 | -0.01 | 1/29/2026 | 2/13/2026 4:00:12 PM EST |
| 60.00 | 3.90 | 6.30 | 5.10 | 7.54 | 0.00 | 0.00% | 0.08 | 0 | 0 | 1.09 | -0.98 | 0.02 | -0.01 | 1/29/2026 | 2/13/2026 4:00:12 PM EST |
| 61.00 | 4.80 | 7.30 | 6.05 | % | 0.10 | 0 | 0 | 1.22 | -0.99 | 0.01 | 0.00 | 2/13/2026 4:00:12 PM EST | |||
| 62.00 | 5.90 | 8.70 | 7.30 | % | 0.12 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:12 PM EST | |||
| 63.00 | 6.80 | 9.30 | 8.05 | % | 0.13 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:12 PM EST | |||
| 64.00 | 7.90 | 10.70 | 9.30 | % | 0.15 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:12 PM EST | |||
| 65.00 | 8.80 | 11.30 | 10.05 | % | 0.15 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:12 PM EST | |||
| 66.00 | 9.00 | 12.30 | 10.65 | % | 0.16 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:12 PM EST | |||
| 67.00 | 10.90 | 13.80 | 12.35 | % | 0.18 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:12 PM EST | |||
| 70.00 | 13.80 | 16.90 | 15.35 | 17.20 | 0.00 | 0.00% | 0.22 | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 1/29/2026 | 2/13/2026 4:00:12 PM EST |
| 75.00 | 18.80 | 21.90 | 20.35 | % | 0.27 | 0 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:12 PM EST |