Options Chain for TRACTOR SUPPLY CO COM (TSCO) - $55.70 as of 1/28/2026 7:45:43 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 27.60 | 32.50 | 30.05 | 30.09 | 0.00 | 0.00% | 1.20 | 0 | 2 | 2.07 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 1/28/2026 3:59:59 PM EST |
| 30.00 | 23.00 | 27.90 | 25.45 | 25.21 | 0.00 | 0.00% | 0.85 | 0 | 1 | 1.70 | 1.00 | 0.00 | 0.00 | 10/16/2025 | 1/28/2026 3:59:59 PM EST |
| 35.00 | 18.00 | 22.90 | 20.45 | % | 0.58 | 0 | 0 | 1.36 | 0.99 | 0.00 | 0.00 | 1/28/2026 3:59:59 PM EST | |||
| 40.00 | 13.50 | 17.50 | 15.50 | 19.27 | 0.00 | 0.00% | 0.39 | 0 | 16 | 1.08 | 0.98 | 0.00 | -0.01 | 7/10/2025 | 1/28/2026 3:59:59 PM EST |
| 45.00 | 8.80 | 12.70 | 10.75 | 7.60 | 0.00 | 0.00% | 0.24 | 0 | 58 | 0.84 | 0.91 | 0.02 | -0.02 | 1/21/2026 | 1/28/2026 3:59:59 PM EST |
| 50.00 | 5.10 | 7.40 | 6.25 | 6.31 | 0.00 | 0.00% | 0.12 | 0 | 295 | 0.54 | 0.79 | 0.04 | -0.03 | 1/26/2026 | 1/28/2026 3:59:59 PM EST |
| 55.00 | 2.55 | 3.30 | 2.93 | 3.10 | -0.11 | -3.43% | 0.05 | 6 | 809 | 0.33 | 0.55 | 0.06 | -0.03 | 1/28/2026 | 1/28/2026 3:59:59 PM EST |
| 60.00 | 0.70 | 1.35 | 1.03 | 1.20 | -0.16 | -11.77% | 0.02 | 1 | 713 | 0.32 | 0.28 | 0.05 | -0.02 | 1/28/2026 | 1/28/2026 3:59:59 PM EST |
| 65.00 | 0.20 | 0.65 | 0.43 | 0.30 | -0.05 | -14.29% | 0.01 | 24 | 353 | 0.34 | 0.11 | 0.03 | -0.01 | 1/28/2026 | 1/28/2026 3:59:59 PM EST |
| 70.00 | 0.05 | 0.70 | 0.38 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 77 | 0.41 | 0.04 | 0.01 | -0.01 | 1/27/2026 | 1/28/2026 3:59:59 PM EST |
| 75.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.90 | 0.01 | 0.00 | 0.00 | 12/2/2025 | 1/28/2026 3:59:59 PM EST |
| 80.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.01 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 1/28/2026 3:59:59 PM EST |
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 1/28/2026 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.04 | 0 | 11 | 2.07 | 0.00 | 0.00 | 0.00 | 8/14/2025 | 1/28/2026 3:59:59 PM EST |
| 30.00 | 0.00 | 2.15 | 1.08 | 0.11 | 0.00 | 0.00% | 0.04 | 0 | 2 | 1.68 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 1/28/2026 3:59:59 PM EST |
| 35.00 | 0.00 | 2.20 | 1.10 | 0.17 | 0.00 | 0.00% | 0.03 | 0 | 132 | 1.37 | -0.01 | 0.00 | 0.00 | 1/16/2026 | 1/28/2026 3:59:59 PM EST |
| 40.00 | 0.00 | 1.25 | 0.63 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 113 | 0.87 | -0.02 | 0.00 | -0.01 | 1/20/2026 | 1/28/2026 3:59:59 PM EST |
| 45.00 | 0.25 | 0.45 | 0.35 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 420 | 0.43 | -0.09 | 0.02 | -0.02 | 1/26/2026 | 1/28/2026 3:59:59 PM EST |
| 50.00 | 0.50 | 2.70 | 1.60 | 0.91 | +0.01 | +1.12% | 0.03 | 2 | 3,723 | 0.48 | -0.21 | 0.04 | -0.03 | 1/28/2026 | 1/28/2026 3:59:59 PM EST |
| 55.00 | 2.35 | 3.00 | 2.68 | 2.65 | -0.05 | -1.86% | 0.05 | 9 | 714 | 0.35 | -0.45 | 0.06 | -0.03 | 1/28/2026 | 1/28/2026 3:59:59 PM EST |
| 60.00 | 4.00 | 7.70 | 5.85 | 5.80 | +0.58 | +11.12% | 0.10 | 5 | 479 | 0.60 | -0.72 | 0.05 | -0.02 | 1/28/2026 | 1/28/2026 3:59:59 PM EST |
| 65.00 | 8.10 | 12.00 | 10.05 | 9.80 | -0.40 | -3.93% | 0.15 | 1 | 91 | 0.68 | -0.89 | 0.03 | -0.01 | 1/28/2026 | 1/28/2026 3:59:59 PM EST |
| 70.00 | 13.30 | 16.80 | 15.05 | 12.74 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.78 | -0.96 | 0.01 | -0.01 | 9/24/2025 | 1/28/2026 3:59:59 PM EST |
| 75.00 | 17.50 | 22.40 | 19.95 | % | 0.27 | 0 | 0 | 0.94 | -0.99 | 0.00 | 0.00 | 1/28/2026 3:59:59 PM EST | |||
| 80.00 | 22.50 | 27.40 | 24.95 | % | 0.31 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 1/28/2026 3:59:59 PM EST | |||
| 85.00 | 27.50 | 32.40 | 29.95 | 30.60 | 0.00 | 0.00% | 0.35 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 1/23/2026 | 1/28/2026 3:59:59 PM EST |