Options Chain for TRACTOR SUPPLY CO COM (TSCO) - $45.96 as of 3/25/2026 8:41:57 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 | 9.10 | 13.20 | 11.15 | % | 0.32 | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 3/25/2026 4:00:05 PM EST | |||
| 37.00 | 7.20 | 11.10 | 9.15 | % | 0.25 | 0 | 0 | 1.57 | 1.00 | 0.00 | -0.01 | 3/25/2026 4:00:05 PM EST | |||
| 38.00 | 6.50 | 9.30 | 7.90 | % | 0.21 | 0 | 0 | 1.16 | 0.99 | 0.01 | -0.01 | 3/25/2026 4:00:05 PM EST | |||
| 39.00 | 5.70 | 8.30 | 7.00 | 6.70 | % | 0.18 | 3 | 0 | 1.06 | 0.98 | 0.01 | -0.01 | 3/25/2026 | 3/25/2026 4:00:05 PM EST | |
| 40.00 | 4.60 | 6.90 | 5.75 | % | 0.14 | 0 | 0 | 0.81 | 0.93 | 0.03 | -0.02 | 3/25/2026 4:00:05 PM EST | |||
| 41.00 | 3.90 | 6.20 | 5.05 | % | 0.12 | 0 | 0 | 0.83 | 0.90 | 0.04 | -0.03 | 3/25/2026 4:00:05 PM EST | |||
| 42.00 | 2.90 | 5.00 | 3.95 | % | 0.09 | 0 | 0 | 0.66 | 0.85 | 0.05 | -0.04 | 3/25/2026 4:00:05 PM EST | |||
| 43.00 | 2.20 | 4.80 | 3.50 | % | 0.08 | 0 | 0 | 0.81 | 0.79 | 0.07 | -0.04 | 3/25/2026 4:00:05 PM EST | |||
| 44.00 | 2.15 | 2.75 | 2.45 | 2.08 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.41 | 0.73 | 0.09 | -0.04 | 3/24/2026 | 3/25/2026 4:00:05 PM EST |
| 45.00 | 1.80 | 2.05 | 1.93 | 1.75 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.35 | 0.64 | 0.11 | -0.04 | 3/24/2026 | 3/25/2026 4:00:05 PM EST |
| 46.00 | 1.20 | 1.45 | 1.33 | 1.18 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.34 | 0.52 | 0.13 | -0.04 | 3/24/2026 | 3/25/2026 4:00:05 PM EST |
| 47.00 | 0.70 | 1.00 | 0.85 | 0.71 | % | 0.02 | 1 | 4 | 0.33 | 0.38 | 0.13 | -0.04 | 3/25/2026 | 3/25/2026 4:00:05 PM EST | |
| 48.00 | 0.40 | 0.55 | 0.48 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 19 | 0.30 | 0.29 | 0.10 | -0.04 | 3/24/2026 | 3/25/2026 4:00:05 PM EST |
| 49.00 | 0.20 | 0.35 | 0.28 | 0.47 | 0.00 | 0.00% | 0.01 | 0 | 77 | 0.31 | 0.22 | 0.08 | -0.04 | 3/23/2026 | 3/25/2026 4:00:05 PM EST |
| 50.00 | 0.10 | 0.55 | 0.33 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.38 | 0.16 | 0.07 | -0.03 | 3/24/2026 | 3/25/2026 4:00:05 PM EST |
| 51.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 8 | 0.63 | 0.07 | 0.05 | -0.01 | 3/25/2026 4:00:05 PM EST | |||
| 52.00 | 0.00 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.54 | 0.06 | 0.03 | -0.01 | 3/23/2026 | 3/25/2026 4:00:05 PM EST |
| 53.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 55 | 0.54 | 0.04 | 0.03 | -0.01 | 3/25/2026 4:00:05 PM EST | |||
| 54.00 | 0.00 | 1.70 | 0.85 | % | 0.02 | 0 | 11 | 1.11 | 0.01 | 0.01 | 0.00 | 3/25/2026 4:00:05 PM EST | |||
| 55.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 148 | 0.79 | 0.01 | 0.01 | 0.00 | 3/25/2026 4:00:05 PM EST | |||
| 56.00 | 0.00 | 1.75 | 0.88 | % | 0.02 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:05 PM EST | |||
| 57.00 | 0.00 | 1.70 | 0.85 | % | 0.01 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:05 PM EST | |||
| 58.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:05 PM EST | |||
| 59.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:05 PM EST | |||
| 60.00 | 0.00 | 1.90 | 0.95 | % | 0.02 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:05 PM EST | |||
| 61.00 | 0.00 | 2.05 | 1.03 | % | 0.02 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:05 PM EST | |||
| 62.00 | 0.00 | 2.00 | 1.00 | % | 0.02 | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:05 PM EST | |||
| 63.00 | 0.00 | 2.00 | 1.00 | % | 0.02 | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:05 PM EST | |||
| 64.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:05 PM EST | |||
| 65.00 | 0.00 | 2.00 | 1.00 | % | 0.02 | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:05 PM EST | |||
| 70.00 | 0.00 | 1.25 | 0.63 | % | 0.01 | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:05 PM EST | |||
| 75.00 | 0.00 | 2.00 | 1.00 | % | 0.01 | 0 | 0 | 2.21 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:05 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 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:05 PM EST | |||
| 37.00 | 0.00 | 1.95 | 0.98 | % | 0.03 | 0 | 0 | 1.54 | 0.00 | 0.00 | -0.01 | 3/25/2026 4:00:05 PM EST | |||
| 38.00 | 0.00 | 1.95 | 0.98 | % | 0.03 | 0 | 0 | 1.43 | -0.01 | 0.01 | -0.01 | 3/25/2026 4:00:05 PM EST | |||
| 39.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.03 | -0.02 | 0.01 | -0.01 | 3/25/2026 4:00:05 PM EST | |||
| 40.00 | 0.05 | 0.50 | 0.28 | 0.20 | -0.03 | -13.05% | 0.01 | 2 | 1 | 0.52 | -0.07 | 0.03 | -0.02 | 3/25/2026 | 3/25/2026 4:00:05 PM EST |
| 41.00 | 0.10 | 0.60 | 0.35 | % | 0.01 | 0 | 0 | 0.50 | -0.10 | 0.04 | -0.03 | 3/25/2026 4:00:05 PM EST | |||
| 42.00 | 0.20 | 0.40 | 0.30 | % | 0.01 | 0 | 0 | 0.42 | -0.15 | 0.05 | -0.04 | 3/25/2026 4:00:05 PM EST | |||
| 43.00 | 0.30 | 0.45 | 0.38 | 0.40 | -0.15 | -27.28% | 0.01 | 5 | 54 | 0.38 | -0.21 | 0.07 | -0.04 | 3/25/2026 | 3/25/2026 4:00:05 PM EST |
| 44.00 | 0.50 | 0.75 | 0.63 | % | 0.01 | 0 | 0 | 0.37 | -0.27 | 0.09 | -0.04 | 3/25/2026 4:00:05 PM EST | |||
| 45.00 | 0.75 | 0.95 | 0.85 | 0.96 | 0.00 | 0.00% | 0.02 | 0 | 16 | 0.34 | -0.36 | 0.11 | -0.04 | 3/24/2026 | 3/25/2026 4:00:05 PM EST |
| 46.00 | 1.15 | 1.30 | 1.23 | 1.46 | 0.00 | 0.00% | 0.03 | 0 | 34 | 0.32 | -0.48 | 0.13 | -0.04 | 3/24/2026 | 3/25/2026 4:00:05 PM EST |
| 47.00 | 1.65 | 1.85 | 1.75 | 1.92 | 0.00 | 0.00% | 0.04 | 0 | 2,090 | 0.31 | -0.62 | 0.13 | -0.04 | 3/24/2026 | 3/25/2026 4:00:05 PM EST |
| 48.00 | 2.35 | 3.00 | 2.68 | % | 0.06 | 0 | 6 | 0.33 | -0.71 | 0.10 | -0.04 | 3/25/2026 4:00:05 PM EST | |||
| 49.00 | 1.25 | 4.90 | 3.08 | % | 0.06 | 0 | 7 | 0.82 | -0.78 | 0.08 | -0.04 | 3/25/2026 4:00:05 PM EST | |||
| 50.00 | 3.10 | 5.50 | 4.30 | % | 0.09 | 0 | 11 | 0.79 | -0.84 | 0.07 | -0.03 | 3/25/2026 4:00:05 PM EST | |||
| 51.00 | 4.00 | 6.30 | 5.15 | % | 0.10 | 0 | 18 | 0.81 | -0.93 | 0.05 | -0.01 | 3/25/2026 4:00:05 PM EST | |||
| 52.00 | 3.90 | 8.00 | 5.95 | % | 0.11 | 0 | 1 | 1.09 | -0.94 | 0.03 | -0.01 | 3/25/2026 4:00:05 PM EST | |||
| 53.00 | 5.90 | 8.40 | 7.15 | % | 0.13 | 0 | 0 | 0.98 | -0.96 | 0.03 | -0.01 | 3/25/2026 4:00:05 PM EST | |||
| 54.00 | 7.10 | 9.50 | 8.30 | % | 0.15 | 0 | 2 | 1.08 | -0.99 | 0.01 | 0.00 | 3/25/2026 4:00:05 PM EST | |||
| 55.00 | 6.90 | 11.00 | 8.95 | % | 0.16 | 0 | 0 | 1.29 | -0.99 | 0.01 | 0.00 | 3/25/2026 4:00:05 PM EST | |||
| 56.00 | 7.90 | 12.00 | 9.95 | % | 0.18 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 3/25/2026 4:00:05 PM EST | |||
| 57.00 | 8.90 | 13.00 | 10.95 | % | 0.19 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 3/25/2026 4:00:05 PM EST | |||
| 58.00 | 9.90 | 14.00 | 11.95 | % | 0.21 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 3/25/2026 4:00:05 PM EST | |||
| 59.00 | 11.90 | 15.00 | 13.45 | % | 0.23 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 3/25/2026 4:00:05 PM EST | |||
| 60.00 | 11.90 | 15.50 | 13.70 | 14.26 | % | 0.23 | 1 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 3/25/2026 | 3/25/2026 4:00:05 PM EST | |
| 61.00 | 13.90 | 17.00 | 15.45 | % | 0.25 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 3/25/2026 4:00:05 PM EST | |||
| 62.00 | 15.20 | 17.00 | 16.10 | 16.13 | % | 0.26 | 2 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 3/25/2026 | 3/25/2026 4:00:05 PM EST | |
| 63.00 | 16.10 | 18.10 | 17.10 | % | 0.27 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 3/25/2026 4:00:05 PM EST | |||
| 64.00 | 17.10 | 19.30 | 18.20 | % | 0.28 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 3/25/2026 4:00:05 PM EST | |||
| 65.00 | 18.20 | 20.20 | 19.20 | 19.17 | % | 0.30 | 2 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 3/25/2026 | 3/25/2026 4:00:05 PM EST | |
| 70.00 | 23.10 | 25.40 | 24.25 | % | 0.35 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 3/25/2026 4:00:05 PM EST | |||
| 75.00 | 28.10 | 30.60 | 29.35 | % | 0.39 | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 3/25/2026 4:00:05 PM EST |