Options Chain for TRACTOR SUPPLY CO COM (TSCO) - $50.80 as of 1/5/2026 9:26:17 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 | 13.20 | 17.10 | 15.15 | % | 0.43 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 1/5/2026 3:59:57 PM EST | |||
| 38.00 | 10.20 | 14.20 | 12.20 | % | 0.32 | 0 | 0 | 1.27 | 0.99 | 0.00 | -0.01 | 1/5/2026 3:59:57 PM EST | |||
| 39.00 | 9.20 | 13.20 | 11.20 | % | 0.29 | 0 | 0 | 1.19 | 0.98 | 0.01 | -0.01 | 1/5/2026 3:59:57 PM EST | |||
| 40.00 | 8.30 | 12.20 | 10.25 | % | 0.26 | 0 | 0 | 1.11 | 0.97 | 0.01 | -0.01 | 1/5/2026 3:59:57 PM EST | |||
| 41.00 | 7.30 | 11.20 | 9.25 | % | 0.23 | 0 | 0 | 1.04 | 0.96 | 0.01 | -0.02 | 1/5/2026 3:59:57 PM EST | |||
| 42.00 | 6.80 | 10.30 | 8.55 | % | 0.20 | 0 | 0 | 0.99 | 0.94 | 0.02 | -0.02 | 1/5/2026 3:59:57 PM EST | |||
| 43.00 | 5.90 | 9.30 | 7.60 | % | 0.18 | 0 | 0 | 0.92 | 0.92 | 0.03 | -0.02 | 1/5/2026 3:59:57 PM EST | |||
| 44.00 | 5.00 | 8.40 | 6.70 | % | 0.15 | 0 | 0 | 0.86 | 0.89 | 0.03 | -0.02 | 1/5/2026 3:59:57 PM EST | |||
| 45.00 | 4.00 | 6.80 | 5.40 | % | 0.12 | 0 | 0 | 0.67 | 0.85 | 0.04 | -0.03 | 1/5/2026 3:59:57 PM EST | |||
| 46.00 | 3.70 | 5.80 | 4.75 | % | 0.10 | 0 | 0 | 0.60 | 0.79 | 0.05 | -0.03 | 1/5/2026 3:59:57 PM EST | |||
| 47.00 | 2.45 | 5.10 | 3.78 | % | 0.08 | 0 | 0 | 0.58 | 0.73 | 0.06 | -0.04 | 1/5/2026 3:59:57 PM EST | |||
| 48.00 | 1.85 | 5.40 | 3.63 | % | 0.08 | 0 | 0 | 0.74 | 0.67 | 0.07 | -0.04 | 1/5/2026 3:59:57 PM EST | |||
| 49.00 | 0.30 | 3.80 | 2.05 | % | 0.04 | 0 | 0 | 0.55 | 0.61 | 0.07 | -0.04 | 1/5/2026 3:59:57 PM EST | |||
| 50.00 | 0.45 | 4.30 | 2.38 | 2.30 | 0.00 | 0.00% | 0.05 | 0 | 5 | 0.39 | 0.53 | 0.08 | -0.04 | 12/30/2025 | 1/5/2026 3:59:57 PM EST |
| 51.00 | 1.10 | 1.55 | 1.33 | 1.95 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.29 | 0.46 | 0.08 | -0.04 | 1/2/2026 | 1/5/2026 3:59:57 PM EST |
| 52.00 | 0.20 | 1.70 | 0.95 | 1.20 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.27 | 0.38 | 0.08 | -0.03 | 1/2/2026 | 1/5/2026 3:59:57 PM EST |
| 53.00 | 0.50 | 1.35 | 0.93 | 1.00 | -0.10 | -9.10% | 0.02 | 2 | 4 | 0.33 | 0.31 | 0.07 | -0.03 | 1/5/2026 | 1/5/2026 3:59:57 PM EST |
| 54.00 | 0.00 | 2.60 | 1.30 | % | 0.02 | 0 | 0 | 0.70 | 0.25 | 0.06 | -0.03 | 1/5/2026 3:59:57 PM EST | |||
| 55.00 | 0.00 | 0.70 | 0.35 | 0.30 | % | 0.01 | 3 | 0 | 0.39 | 0.20 | 0.05 | -0.02 | 1/5/2026 | 1/5/2026 3:59:57 PM EST | |
| 56.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 0.37 | 0.16 | 0.05 | -0.02 | 1/5/2026 3:59:57 PM EST | |||
| 57.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.37 | 0.12 | 0.04 | -0.02 | 1/5/2026 3:59:57 PM EST | |||
| 58.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 0.65 | 0.09 | 0.03 | -0.01 | 1/5/2026 3:59:57 PM EST | |||
| 59.00 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 0 | 0.87 | 0.06 | 0.02 | -0.01 | 1/5/2026 3:59:57 PM EST | |||
| 60.00 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 0 | 0.91 | 0.04 | 0.02 | -0.01 | 1/5/2026 3:59:57 PM EST | |||
| 61.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 0.82 | 0.03 | 0.01 | -0.01 | 1/5/2026 3:59:57 PM EST | |||
| 62.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 0.98 | 0.02 | 0.01 | 0.00 | 1/5/2026 3:59:57 PM EST | |||
| 63.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.02 | 0.01 | 0.01 | 0.00 | 1/5/2026 3:59:57 PM EST | |||
| 65.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 0.91 | 0.01 | 0.00 | 0.00 | 1/5/2026 3:59:57 PM EST | |||
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 1/5/2026 3:59:57 PM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 1/5/2026 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 1/5/2026 3:59:57 PM EST | |||
| 38.00 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 0.98 | -0.01 | 0.00 | -0.01 | 1/5/2026 3:59:57 PM EST | |||
| 39.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.79 | -0.02 | 0.01 | -0.01 | 1/5/2026 3:59:57 PM EST | |||
| 40.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.85 | -0.03 | 0.01 | -0.01 | 1/5/2026 3:59:57 PM EST | |||
| 41.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.79 | -0.04 | 0.01 | -0.02 | 1/5/2026 3:59:57 PM EST | |||
| 42.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.62 | -0.06 | 0.02 | -0.02 | 1/2/2026 | 1/5/2026 3:59:57 PM EST |
| 43.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.67 | -0.08 | 0.03 | -0.02 | 1/5/2026 3:59:57 PM EST | |||
| 44.00 | 0.00 | 1.55 | 0.78 | 0.24 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.70 | -0.11 | 0.03 | -0.02 | 12/24/2025 | 1/5/2026 3:59:57 PM EST |
| 45.00 | 0.00 | 2.50 | 1.25 | % | 0.03 | 0 | 0 | 0.82 | -0.15 | 0.04 | -0.03 | 1/5/2026 3:59:57 PM EST | |||
| 46.00 | 0.20 | 1.05 | 0.63 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.35 | -0.21 | 0.05 | -0.03 | 12/31/2025 | 1/5/2026 3:59:57 PM EST |
| 47.00 | 0.05 | 1.35 | 0.70 | 0.71 | % | 0.01 | 5 | 0 | 0.30 | -0.27 | 0.06 | -0.04 | 1/5/2026 | 1/5/2026 3:59:57 PM EST | |
| 48.00 | 0.50 | 2.15 | 1.33 | 1.05 | 0.00 | 0.00% | 0.03 | 0 | 4 | 0.29 | -0.33 | 0.07 | -0.04 | 12/31/2025 | 1/5/2026 3:59:57 PM EST |
| 49.00 | 0.40 | 2.30 | 1.35 | % | 0.03 | 0 | 0 | 0.32 | -0.39 | 0.07 | -0.04 | 1/5/2026 3:59:57 PM EST | |||
| 50.00 | 0.65 | 2.95 | 1.80 | % | 0.04 | 0 | 0 | 0.32 | -0.47 | 0.08 | -0.04 | 1/5/2026 3:59:57 PM EST | |||
| 51.00 | 1.00 | 3.70 | 2.35 | 2.10 | 0.00 | 0.00% | 0.05 | 0 | 480 | 0.54 | -0.54 | 0.08 | -0.04 | 12/29/2025 | 1/5/2026 3:59:57 PM EST |
| 52.00 | 1.65 | 4.30 | 2.98 | % | 0.06 | 0 | 0 | 0.54 | -0.62 | 0.08 | -0.03 | 1/5/2026 3:59:57 PM EST | |||
| 53.00 | 2.35 | 5.10 | 3.73 | % | 0.07 | 0 | 0 | 0.57 | -0.69 | 0.07 | -0.03 | 1/5/2026 3:59:57 PM EST | |||
| 54.00 | 3.30 | 5.80 | 4.55 | % | 0.08 | 0 | 0 | 0.57 | -0.75 | 0.06 | -0.03 | 1/5/2026 3:59:57 PM EST | |||
| 55.00 | 3.10 | 6.70 | 4.90 | % | 0.09 | 0 | 0 | 0.60 | -0.80 | 0.05 | -0.02 | 1/5/2026 3:59:57 PM EST | |||
| 56.00 | 4.20 | 7.60 | 5.90 | % | 0.11 | 0 | 0 | 0.63 | -0.84 | 0.05 | -0.02 | 1/5/2026 3:59:57 PM EST | |||
| 57.00 | 5.20 | 9.10 | 7.15 | % | 0.13 | 0 | 0 | 0.78 | -0.88 | 0.04 | -0.02 | 1/5/2026 3:59:57 PM EST | |||
| 58.00 | 6.10 | 10.00 | 8.05 | % | 0.14 | 0 | 0 | 0.80 | -0.91 | 0.03 | -0.01 | 1/5/2026 3:59:57 PM EST | |||
| 59.00 | 7.10 | 11.00 | 9.05 | % | 0.15 | 0 | 0 | 0.85 | -0.94 | 0.02 | -0.01 | 1/5/2026 3:59:57 PM EST | |||
| 60.00 | 8.10 | 12.00 | 10.05 | % | 0.17 | 0 | 0 | 0.89 | -0.96 | 0.02 | -0.01 | 1/5/2026 3:59:57 PM EST | |||
| 61.00 | 9.10 | 13.00 | 11.05 | % | 0.18 | 0 | 0 | 0.93 | -0.97 | 0.01 | -0.01 | 1/5/2026 3:59:57 PM EST | |||
| 62.00 | 10.10 | 14.00 | 12.05 | % | 0.19 | 0 | 0 | 0.97 | -0.98 | 0.01 | 0.00 | 1/5/2026 3:59:57 PM EST | |||
| 63.00 | 11.10 | 15.00 | 13.05 | % | 0.21 | 0 | 0 | 1.01 | -0.99 | 0.01 | 0.00 | 1/5/2026 3:59:57 PM EST | |||
| 65.00 | 13.10 | 17.00 | 15.05 | % | 0.23 | 0 | 0 | 1.08 | -0.99 | 0.00 | 0.00 | 1/5/2026 3:59:57 PM EST | |||
| 70.00 | 18.10 | 22.00 | 20.05 | % | 0.29 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 1/5/2026 3:59:57 PM EST | |||
| 75.00 | 23.10 | 27.00 | 25.05 | % | 0.33 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 1/5/2026 3:59:57 PM EST |