Options Chain for TRACTOR SUPPLY CO COM (TSCO) - $50.88 as of 1/30/2026 8:50:37 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 | 13.90 | 18.10 | 16.00 | % | 0.46 | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:54 PM EST | |||
| 40.00 | 9.00 | 13.10 | 11.05 | % | 0.28 | 0 | 0 | 1.12 | 0.99 | 0.01 | 0.00 | 1/30/2026 3:59:54 PM EST | |||
| 41.00 | 8.00 | 12.10 | 10.05 | % | 0.25 | 0 | 0 | 1.05 | 0.98 | 0.01 | 0.00 | 1/30/2026 3:59:54 PM EST | |||
| 42.00 | 7.10 | 11.20 | 9.15 | % | 0.22 | 0 | 0 | 1.01 | 0.97 | 0.01 | 0.00 | 1/30/2026 3:59:54 PM EST | |||
| 43.00 | 6.10 | 10.10 | 8.10 | % | 0.19 | 0 | 0 | 0.92 | 0.95 | 0.02 | -0.01 | 1/30/2026 3:59:54 PM EST | |||
| 44.00 | 5.50 | 8.70 | 7.10 | % | 0.16 | 0 | 0 | 0.77 | 0.93 | 0.03 | -0.01 | 1/30/2026 3:59:54 PM EST | |||
| 45.00 | 4.20 | 7.90 | 6.05 | % | 0.13 | 0 | 0 | 0.74 | 0.87 | 0.04 | -0.02 | 1/30/2026 3:59:54 PM EST | |||
| 46.00 | 4.10 | 5.70 | 4.90 | % | 0.11 | 0 | 0 | 0.43 | 0.83 | 0.04 | -0.02 | 1/30/2026 3:59:54 PM EST | |||
| 47.00 | 2.45 | 6.40 | 4.43 | % | 0.09 | 0 | 0 | 0.69 | 0.79 | 0.05 | -0.02 | 1/30/2026 3:59:54 PM EST | |||
| 48.00 | 2.95 | 4.50 | 3.73 | % | 0.08 | 0 | 0 | 0.47 | 0.73 | 0.06 | -0.02 | 1/30/2026 3:59:54 PM EST | |||
| 49.00 | 2.20 | 3.50 | 2.85 | % | 0.06 | 0 | 0 | 0.27 | 0.67 | 0.07 | -0.03 | 1/30/2026 3:59:54 PM EST | |||
| 50.00 | 2.10 | 2.65 | 2.38 | % | 0.05 | 0 | 0 | 0.30 | 0.59 | 0.08 | -0.03 | 1/30/2026 3:59:54 PM EST | |||
| 51.00 | 1.30 | 2.05 | 1.68 | % | 0.03 | 0 | 0 | 0.29 | 0.51 | 0.09 | -0.03 | 1/30/2026 3:59:54 PM EST | |||
| 52.00 | 0.90 | 1.55 | 1.23 | % | 0.02 | 0 | 0 | 0.28 | 0.42 | 0.09 | -0.02 | 1/30/2026 3:59:54 PM EST | |||
| 53.00 | 0.60 | 1.25 | 0.93 | % | 0.02 | 0 | 0 | 0.28 | 0.34 | 0.08 | -0.02 | 1/30/2026 3:59:54 PM EST | |||
| 54.00 | 0.45 | 0.95 | 0.70 | % | 0.01 | 0 | 0 | 0.28 | 0.27 | 0.07 | -0.02 | 1/30/2026 3:59:54 PM EST | |||
| 55.00 | 0.30 | 0.75 | 0.53 | % | 0.01 | 0 | 0 | 0.29 | 0.23 | 0.06 | -0.02 | 1/30/2026 3:59:54 PM EST | |||
| 56.00 | 0.15 | 0.60 | 0.38 | % | 0.01 | 0 | 0 | 0.29 | 0.20 | 0.05 | -0.02 | 1/30/2026 3:59:54 PM EST | |||
| 57.00 | 0.05 | 2.50 | 1.28 | 1.92 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.48 | 0.12 | 0.04 | -0.01 | 1/26/2026 | 1/30/2026 3:59:54 PM EST |
| 58.00 | 0.00 | 2.45 | 1.23 | 1.44 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.79 | 0.07 | 0.03 | -0.01 | 1/26/2026 | 1/30/2026 3:59:54 PM EST |
| 59.00 | 0.00 | 2.40 | 1.20 | % | 0.02 | 0 | 0 | 0.82 | 0.05 | 0.02 | -0.01 | 1/30/2026 3:59:54 PM EST | |||
| 60.00 | 0.00 | 2.35 | 1.18 | % | 0.02 | 0 | 0 | 0.85 | 0.03 | 0.02 | 0.00 | 1/30/2026 3:59:54 PM EST | |||
| 61.00 | 0.00 | 2.30 | 1.15 | % | 0.02 | 0 | 0 | 0.88 | 0.02 | 0.01 | 0.00 | 1/30/2026 3:59:54 PM EST | |||
| 62.00 | 0.00 | 2.30 | 1.15 | % | 0.02 | 0 | 0 | 0.92 | 0.01 | 0.01 | 0.00 | 1/30/2026 3:59:54 PM EST | |||
| 63.00 | 0.00 | 2.25 | 1.13 | % | 0.02 | 0 | 0 | 0.95 | 0.01 | 0.01 | 0.00 | 1/30/2026 3:59:54 PM EST | |||
| 64.00 | 0.00 | 1.70 | 0.85 | % | 0.01 | 0 | 0 | 0.88 | 0.01 | 0.00 | 0.00 | 1/30/2026 3:59:54 PM EST | |||
| 65.00 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:54 PM EST | |||
| 66.00 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:54 PM EST | |||
| 67.00 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:54 PM EST | |||
| 68.00 | 0.00 | 1.65 | 0.83 | % | 0.01 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:54 PM EST | |||
| 70.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:54 PM EST | |||
| 75.00 | 0.00 | 2.00 | 1.00 | % | 0.01 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:54 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 | 2.20 | 1.10 | % | 0.03 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:54 PM EST | |||
| 40.00 | 0.00 | 2.25 | 1.13 | % | 0.03 | 0 | 0 | 1.13 | -0.01 | 0.01 | 0.00 | 1/30/2026 3:59:54 PM EST | |||
| 41.00 | 0.00 | 2.25 | 1.13 | % | 0.03 | 0 | 0 | 1.05 | -0.02 | 0.01 | 0.00 | 1/30/2026 3:59:54 PM EST | |||
| 42.00 | 0.00 | 2.25 | 1.13 | % | 0.03 | 0 | 0 | 0.99 | -0.03 | 0.01 | 0.00 | 1/30/2026 3:59:54 PM EST | |||
| 43.00 | 0.00 | 2.30 | 1.15 | % | 0.03 | 0 | 0 | 0.93 | -0.05 | 0.02 | -0.01 | 1/30/2026 3:59:54 PM EST | |||
| 44.00 | 0.00 | 2.30 | 1.15 | % | 0.03 | 0 | 0 | 0.86 | -0.07 | 0.03 | -0.01 | 1/30/2026 3:59:54 PM EST | |||
| 45.00 | 0.20 | 0.55 | 0.38 | 0.33 | % | 0.01 | 31 | 0 | 0.36 | -0.13 | 0.04 | -0.02 | 1/30/2026 | 1/30/2026 3:59:54 PM EST | |
| 46.00 | 0.25 | 0.65 | 0.45 | % | 0.01 | 0 | 0 | 0.34 | -0.17 | 0.04 | -0.02 | 1/30/2026 3:59:54 PM EST | |||
| 47.00 | 0.45 | 0.85 | 0.65 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.34 | -0.21 | 0.05 | -0.02 | 1/29/2026 | 1/30/2026 3:59:54 PM EST |
| 48.00 | 0.45 | 1.10 | 0.78 | % | 0.02 | 0 | 0 | 0.33 | -0.27 | 0.06 | -0.02 | 1/30/2026 3:59:54 PM EST | |||
| 49.00 | 0.90 | 1.35 | 1.13 | % | 0.02 | 0 | 0 | 0.31 | -0.33 | 0.07 | -0.03 | 1/30/2026 3:59:54 PM EST | |||
| 50.00 | 1.25 | 1.75 | 1.50 | 1.00 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.31 | -0.41 | 0.08 | -0.03 | 1/29/2026 | 1/30/2026 3:59:54 PM EST |
| 51.00 | 1.50 | 2.25 | 1.88 | % | 0.04 | 0 | 0 | 0.31 | -0.49 | 0.09 | -0.03 | 1/30/2026 3:59:54 PM EST | |||
| 52.00 | 2.10 | 2.80 | 2.45 | 1.30 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.30 | -0.58 | 0.09 | -0.02 | 1/27/2026 | 1/30/2026 3:59:54 PM EST |
| 53.00 | 2.55 | 3.50 | 3.03 | 1.58 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.29 | -0.66 | 0.08 | -0.02 | 1/27/2026 | 1/30/2026 3:59:54 PM EST |
| 54.00 | 2.50 | 5.00 | 3.75 | % | 0.07 | 0 | 0 | 0.43 | -0.73 | 0.07 | -0.02 | 1/30/2026 3:59:54 PM EST | |||
| 55.00 | 3.00 | 6.60 | 4.80 | 4.20 | 0.00 | 0.00% | 0.09 | 0 | 4 | 0.65 | -0.77 | 0.06 | -0.02 | 1/29/2026 | 1/30/2026 3:59:54 PM EST |
| 56.00 | 3.60 | 7.60 | 5.60 | % | 0.10 | 0 | 0 | 0.70 | -0.80 | 0.05 | -0.02 | 1/30/2026 3:59:54 PM EST | |||
| 57.00 | 4.60 | 8.60 | 6.60 | % | 0.12 | 0 | 0 | 0.75 | -0.88 | 0.04 | -0.01 | 1/30/2026 3:59:54 PM EST | |||
| 58.00 | 5.40 | 9.50 | 7.45 | % | 0.13 | 0 | 0 | 0.78 | -0.93 | 0.03 | -0.01 | 1/30/2026 3:59:54 PM EST | |||
| 59.00 | 6.50 | 10.40 | 8.45 | % | 0.14 | 0 | 0 | 0.81 | -0.95 | 0.02 | -0.01 | 1/30/2026 3:59:54 PM EST | |||
| 60.00 | 7.40 | 11.50 | 9.45 | % | 0.16 | 0 | 0 | 0.87 | -0.97 | 0.02 | 0.00 | 1/30/2026 3:59:54 PM EST | |||
| 61.00 | 8.40 | 12.40 | 10.40 | % | 0.17 | 0 | 0 | 0.89 | -0.98 | 0.01 | 0.00 | 1/30/2026 3:59:54 PM EST | |||
| 62.00 | 9.30 | 13.40 | 11.35 | % | 0.18 | 0 | 0 | 0.93 | -0.99 | 0.01 | 0.00 | 1/30/2026 3:59:54 PM EST | |||
| 63.00 | 10.30 | 14.40 | 12.35 | % | 0.20 | 0 | 0 | 0.96 | -0.99 | 0.01 | 0.00 | 1/30/2026 3:59:54 PM EST | |||
| 64.00 | 11.20 | 15.30 | 13.25 | % | 0.21 | 0 | 0 | 0.98 | -0.99 | 0.00 | 0.00 | 1/30/2026 3:59:54 PM EST | |||
| 65.00 | 12.30 | 16.30 | 14.30 | % | 0.22 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:54 PM EST | |||
| 66.00 | 13.20 | 17.30 | 15.25 | % | 0.23 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:54 PM EST | |||
| 67.00 | 14.20 | 18.30 | 16.25 | % | 0.24 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:54 PM EST | |||
| 68.00 | 15.20 | 19.40 | 17.30 | % | 0.25 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:54 PM EST | |||
| 70.00 | 17.20 | 21.40 | 19.30 | % | 0.28 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:54 PM EST | |||
| 75.00 | 22.10 | 26.20 | 24.15 | % | 0.32 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:54 PM EST |