Options Chain for TRACTOR SUPPLY CO COM (TSCO) - $54.48 as of 2/6/2026 3:35:25 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 | 18.60 | 22.60 | 20.60 | % | 0.59 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 2/6/2026 3:59:57 PM EST | |||
| 40.00 | 13.60 | 16.80 | 15.20 | % | 0.38 | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 2/6/2026 3:59:57 PM EST | |||
| 43.00 | 10.60 | 14.50 | 12.55 | % | 0.29 | 0 | 0 | 0.89 | 0.99 | 0.00 | 0.00 | 2/6/2026 3:59:57 PM EST | |||
| 44.00 | 9.60 | 13.50 | 11.55 | % | 0.26 | 0 | 0 | 0.84 | 0.99 | 0.00 | 0.00 | 2/6/2026 3:59:57 PM EST | |||
| 45.00 | 8.60 | 12.70 | 10.65 | % | 0.24 | 0 | 0 | 0.83 | 0.98 | 0.01 | 0.00 | 2/6/2026 3:59:57 PM EST | |||
| 46.00 | 7.70 | 11.40 | 9.55 | % | 0.21 | 0 | 0 | 0.72 | 0.97 | 0.01 | 0.00 | 2/6/2026 3:59:57 PM EST | |||
| 47.00 | 6.70 | 10.60 | 8.65 | % | 0.18 | 0 | 0 | 0.71 | 0.96 | 0.02 | 0.00 | 2/6/2026 3:59:57 PM EST | |||
| 48.00 | 5.80 | 9.50 | 7.65 | % | 0.16 | 0 | 0 | 0.64 | 0.94 | 0.02 | -0.01 | 2/6/2026 3:59:57 PM EST | |||
| 49.00 | 4.90 | 8.80 | 6.85 | % | 0.14 | 0 | 0 | 0.63 | 0.91 | 0.03 | -0.01 | 2/6/2026 3:59:57 PM EST | |||
| 50.00 | 4.00 | 8.00 | 6.00 | % | 0.12 | 0 | 0 | 0.61 | 0.88 | 0.04 | -0.01 | 2/6/2026 3:59:57 PM EST | |||
| 51.00 | 3.10 | 7.20 | 5.15 | % | 0.10 | 0 | 0 | 0.59 | 0.84 | 0.05 | -0.01 | 2/6/2026 3:59:57 PM EST | |||
| 52.00 | 2.45 | 6.10 | 4.28 | % | 0.08 | 0 | 0 | 0.57 | 0.78 | 0.07 | -0.01 | 2/6/2026 3:59:57 PM EST | |||
| 53.00 | 1.75 | 5.80 | 3.78 | % | 0.07 | 0 | 0 | 0.60 | 0.71 | 0.08 | -0.01 | 2/6/2026 3:59:57 PM EST | |||
| 54.00 | 1.75 | 4.30 | 3.03 | % | 0.06 | 0 | 0 | 0.25 | 0.65 | 0.07 | -0.02 | 2/6/2026 3:59:57 PM EST | |||
| 55.00 | 0.55 | 4.40 | 2.48 | % | 0.05 | 0 | 0 | 0.54 | 0.55 | 0.08 | -0.02 | 2/6/2026 3:59:57 PM EST | |||
| 56.00 | 0.30 | 2.90 | 1.60 | % | 0.03 | 0 | 0 | 0.23 | 0.47 | 0.08 | -0.02 | 2/6/2026 3:59:57 PM EST | |||
| 57.00 | 0.00 | 3.40 | 1.70 | % | 0.03 | 0 | 0 | 0.50 | 0.41 | 0.08 | -0.02 | 2/6/2026 3:59:57 PM EST | |||
| 58.00 | 0.00 | 2.95 | 1.48 | % | 0.03 | 0 | 0 | 0.49 | 0.34 | 0.07 | -0.02 | 2/6/2026 3:59:57 PM EST | |||
| 59.00 | 0.00 | 2.85 | 1.43 | % | 0.02 | 0 | 0 | 0.52 | 0.27 | 0.07 | -0.02 | 2/6/2026 3:59:57 PM EST | |||
| 60.00 | 0.00 | 2.65 | 1.33 | % | 0.02 | 0 | 0 | 0.54 | 0.21 | 0.06 | -0.01 | 2/6/2026 3:59:57 PM EST | |||
| 61.00 | 0.00 | 1.60 | 0.80 | % | 0.01 | 0 | 0 | 0.43 | 0.16 | 0.05 | -0.01 | 2/6/2026 3:59:57 PM EST | |||
| 62.00 | 0.00 | 2.40 | 1.20 | % | 0.02 | 0 | 0 | 0.58 | 0.12 | 0.04 | -0.01 | 2/6/2026 3:59:57 PM EST | |||
| 63.00 | 0.00 | 2.35 | 1.18 | % | 0.02 | 0 | 0 | 0.61 | 0.08 | 0.03 | -0.01 | 2/6/2026 3:59:57 PM EST | |||
| 64.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 0.50 | 0.06 | 0.02 | -0.01 | 2/6/2026 3:59:57 PM EST | |||
| 65.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.49 | 0.04 | 0.02 | 0.00 | 2/6/2026 3:59:57 PM EST | |||
| 66.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.52 | 0.03 | 0.01 | 0.00 | 2/6/2026 3:59:57 PM EST | |||
| 67.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.55 | 0.02 | 0.01 | 0.00 | 2/6/2026 3:59:57 PM EST | |||
| 70.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:57 PM EST | |||
| 75.00 | 0.00 | 0.20 | 0.10 | 0.06 | % | 0.00 | 2 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 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 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:57 PM EST | |||
| 40.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:57 PM EST | |||
| 43.00 | 0.00 | 1.40 | 0.70 | % | 0.02 | 0 | 0 | 0.78 | -0.01 | 0.00 | 0.00 | 2/6/2026 3:59:57 PM EST | |||
| 44.00 | 0.00 | 1.60 | 0.80 | % | 0.02 | 0 | 0 | 0.77 | -0.01 | 0.00 | 0.00 | 2/6/2026 3:59:57 PM EST | |||
| 45.00 | 0.00 | 1.80 | 0.90 | % | 0.02 | 0 | 0 | 0.76 | -0.02 | 0.01 | 0.00 | 2/6/2026 3:59:57 PM EST | |||
| 46.00 | 0.00 | 1.40 | 0.70 | % | 0.02 | 0 | 0 | 0.64 | -0.03 | 0.01 | 0.00 | 2/6/2026 3:59:57 PM EST | |||
| 47.00 | 0.00 | 1.85 | 0.93 | % | 0.02 | 0 | 0 | 0.67 | -0.04 | 0.02 | 0.00 | 2/6/2026 3:59:57 PM EST | |||
| 48.00 | 0.00 | 2.40 | 1.20 | % | 0.02 | 0 | 0 | 0.71 | -0.06 | 0.02 | -0.01 | 2/6/2026 3:59:57 PM EST | |||
| 49.00 | 0.00 | 2.50 | 1.25 | % | 0.03 | 0 | 0 | 0.68 | -0.09 | 0.03 | -0.01 | 2/6/2026 3:59:57 PM EST | |||
| 50.00 | 0.00 | 2.65 | 1.33 | % | 0.03 | 0 | 0 | 0.65 | -0.12 | 0.04 | -0.01 | 2/6/2026 3:59:57 PM EST | |||
| 51.00 | 0.00 | 2.80 | 1.40 | % | 0.03 | 0 | 0 | 0.61 | -0.16 | 0.05 | -0.01 | 2/6/2026 3:59:57 PM EST | |||
| 52.00 | 0.15 | 2.65 | 1.40 | % | 0.03 | 0 | 0 | 0.32 | -0.22 | 0.07 | -0.01 | 2/6/2026 3:59:57 PM EST | |||
| 53.00 | 0.35 | 3.20 | 1.78 | % | 0.03 | 0 | 0 | 0.33 | -0.29 | 0.08 | -0.01 | 2/6/2026 3:59:57 PM EST | |||
| 54.00 | 0.00 | 3.80 | 1.90 | % | 0.04 | 0 | 0 | 0.57 | -0.35 | 0.07 | -0.02 | 2/6/2026 3:59:57 PM EST | |||
| 55.00 | 0.30 | 4.20 | 2.25 | % | 0.04 | 0 | 0 | 0.29 | -0.45 | 0.08 | -0.02 | 2/6/2026 3:59:57 PM EST | |||
| 56.00 | 0.90 | 4.00 | 2.45 | % | 0.04 | 0 | 0 | 0.25 | -0.53 | 0.08 | -0.02 | 2/6/2026 3:59:57 PM EST | |||
| 57.00 | 1.55 | 4.60 | 3.08 | % | 0.05 | 0 | 0 | 0.28 | -0.59 | 0.08 | -0.02 | 2/6/2026 3:59:57 PM EST | |||
| 58.00 | 2.10 | 5.80 | 3.95 | % | 0.07 | 0 | 0 | 0.55 | -0.66 | 0.07 | -0.02 | 2/6/2026 3:59:57 PM EST | |||
| 59.00 | 2.50 | 6.50 | 4.50 | % | 0.08 | 0 | 0 | 0.55 | -0.73 | 0.07 | -0.02 | 2/6/2026 3:59:57 PM EST | |||
| 60.00 | 3.50 | 7.20 | 5.35 | % | 0.09 | 0 | 0 | 0.57 | -0.79 | 0.06 | -0.01 | 2/6/2026 3:59:57 PM EST | |||
| 61.00 | 4.10 | 8.00 | 6.05 | % | 0.10 | 0 | 0 | 0.58 | -0.84 | 0.05 | -0.01 | 2/6/2026 3:59:57 PM EST | |||
| 62.00 | 4.90 | 8.90 | 6.90 | % | 0.11 | 0 | 0 | 0.61 | -0.88 | 0.04 | -0.01 | 2/6/2026 3:59:57 PM EST | |||
| 63.00 | 5.70 | 9.80 | 7.75 | % | 0.12 | 0 | 0 | 0.63 | -0.92 | 0.03 | -0.01 | 2/6/2026 3:59:57 PM EST | |||
| 64.00 | 7.00 | 10.80 | 8.90 | % | 0.14 | 0 | 0 | 0.65 | -0.94 | 0.02 | -0.01 | 2/6/2026 3:59:57 PM EST | |||
| 65.00 | 8.10 | 11.70 | 9.90 | % | 0.15 | 0 | 0 | 0.68 | -0.96 | 0.02 | 0.00 | 2/6/2026 3:59:57 PM EST | |||
| 66.00 | 9.10 | 12.70 | 10.90 | % | 0.17 | 0 | 0 | 0.72 | -0.97 | 0.01 | 0.00 | 2/6/2026 3:59:57 PM EST | |||
| 67.00 | 10.00 | 13.70 | 11.85 | % | 0.18 | 0 | 0 | 0.75 | -0.98 | 0.01 | 0.00 | 2/6/2026 3:59:57 PM EST | |||
| 70.00 | 12.60 | 16.60 | 14.60 | % | 0.21 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 2/6/2026 3:59:57 PM EST | |||
| 75.00 | 17.60 | 21.60 | 19.60 | % | 0.26 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 2/6/2026 3:59:57 PM EST |