Options Chain for TRACTOR SUPPLY CO COM (TSCO) - $47.24 as of 3/13/2026 9:08:31 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 | 10.70 | 14.00 | 12.35 | % | 0.35 | 0 | 0 | 1.07 | 0.99 | 0.01 | -0.01 | 3/13/2026 4:00:12 PM EST | |||
| 40.00 | 6.50 | 9.30 | 7.90 | % | 0.20 | 0 | 0 | 0.80 | 0.92 | 0.03 | -0.02 | 3/13/2026 4:00:12 PM EST | |||
| 41.00 | 5.60 | 8.40 | 7.00 | % | 0.17 | 0 | 0 | 0.76 | 0.89 | 0.03 | -0.02 | 3/13/2026 4:00:12 PM EST | |||
| 42.00 | 4.80 | 7.50 | 6.15 | % | 0.15 | 0 | 0 | 0.71 | 0.86 | 0.04 | -0.02 | 3/13/2026 4:00:12 PM EST | |||
| 43.00 | 4.00 | 6.70 | 5.35 | % | 0.12 | 0 | 0 | 0.68 | 0.81 | 0.04 | -0.03 | 3/13/2026 4:00:12 PM EST | |||
| 44.00 | 4.10 | 4.90 | 4.50 | % | 0.10 | 0 | 0 | 0.27 | 0.77 | 0.05 | -0.03 | 3/13/2026 4:00:12 PM EST | |||
| 45.00 | 3.40 | 4.10 | 3.75 | % | 0.08 | 0 | 0 | 0.28 | 0.72 | 0.06 | -0.03 | 3/13/2026 4:00:12 PM EST | |||
| 46.00 | 2.80 | 3.50 | 3.15 | 4.30 | 0.00 | 0.00% | 0.07 | 0 | 10 | 0.29 | 0.66 | 0.06 | -0.03 | 3/12/2026 | 3/13/2026 4:00:12 PM EST |
| 47.00 | 2.25 | 2.85 | 2.55 | 4.00 | 0.00 | 0.00% | 0.05 | 0 | 4 | 0.29 | 0.60 | 0.06 | -0.03 | 3/11/2026 | 3/13/2026 4:00:12 PM EST |
| 48.00 | 1.60 | 2.40 | 2.00 | % | 0.04 | 0 | 0 | 0.29 | 0.54 | 0.07 | -0.03 | 3/13/2026 4:00:12 PM EST | |||
| 49.00 | 1.20 | 1.95 | 1.58 | % | 0.03 | 0 | 0 | 0.29 | 0.48 | 0.07 | -0.03 | 3/13/2026 4:00:12 PM EST | |||
| 50.00 | 0.85 | 1.80 | 1.33 | % | 0.03 | 0 | 0 | 0.31 | 0.41 | 0.06 | -0.03 | 3/13/2026 4:00:12 PM EST | |||
| 51.00 | 0.55 | 1.50 | 1.03 | 1.81 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.31 | 0.35 | 0.06 | -0.03 | 3/11/2026 | 3/13/2026 4:00:12 PM EST |
| 52.00 | 0.25 | 1.45 | 0.85 | % | 0.02 | 0 | 0 | 0.32 | 0.29 | 0.05 | -0.02 | 3/13/2026 4:00:12 PM EST | |||
| 53.00 | 0.00 | 1.25 | 0.63 | 1.53 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.49 | 0.24 | 0.05 | -0.02 | 3/6/2026 | 3/13/2026 4:00:12 PM EST |
| 54.00 | 0.00 | 2.70 | 1.35 | % | 0.03 | 0 | 0 | 0.79 | 0.20 | 0.04 | -0.02 | 3/13/2026 4:00:12 PM EST | |||
| 55.00 | 0.00 | 1.50 | 0.75 | % | 0.01 | 0 | 0 | 0.62 | 0.16 | 0.04 | -0.02 | 3/13/2026 4:00:12 PM EST | |||
| 56.00 | 0.00 | 2.25 | 1.13 | 0.83 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.79 | 0.13 | 0.03 | -0.01 | 3/6/2026 | 3/13/2026 4:00:12 PM EST |
| 57.00 | 0.00 | 1.75 | 0.88 | % | 0.02 | 0 | 0 | 0.74 | 0.10 | 0.02 | -0.01 | 3/13/2026 4:00:12 PM EST | |||
| 58.00 | 0.00 | 2.40 | 1.20 | % | 0.02 | 0 | 0 | 0.90 | 0.08 | 0.02 | -0.01 | 3/13/2026 4:00:12 PM EST | |||
| 59.00 | 0.00 | 2.35 | 1.18 | 0.31 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.92 | 0.06 | 0.02 | -0.01 | 3/10/2026 | 3/13/2026 4:00:12 PM EST |
| 60.00 | 0.00 | 2.30 | 1.15 | 0.41 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.95 | 0.04 | 0.01 | -0.01 | 3/9/2026 | 3/13/2026 4:00:12 PM EST |
| 61.00 | 0.00 | 2.25 | 1.13 | % | 0.02 | 0 | 0 | 0.97 | 0.03 | 0.01 | 0.00 | 3/13/2026 4:00:12 PM EST | |||
| 62.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.73 | 0.02 | 0.01 | 0.00 | 3/13/2026 4:00:12 PM EST | |||
| 63.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.76 | 0.02 | 0.01 | 0.00 | 3/13/2026 4:00:12 PM EST | |||
| 64.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.84 | 0.01 | 0.00 | 0.00 | 3/13/2026 4:00:12 PM EST | |||
| 65.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.86 | 0.01 | 0.00 | 0.00 | 3/13/2026 4:00:12 PM EST | |||
| 70.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 3/13/2026 4:00:12 PM EST | |||
| 75.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 3/13/2026 4:00:12 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 | 1.35 | 0.68 | % | 0.02 | 0 | 0 | 0.99 | -0.01 | 0.01 | -0.01 | 3/13/2026 4:00:12 PM EST | |||
| 40.00 | 0.00 | 1.70 | 0.85 | % | 0.02 | 0 | 0 | 0.76 | -0.08 | 0.03 | -0.02 | 3/13/2026 4:00:12 PM EST | |||
| 41.00 | 0.00 | 1.95 | 0.98 | % | 0.02 | 0 | 0 | 0.75 | -0.11 | 0.03 | -0.02 | 3/13/2026 4:00:12 PM EST | |||
| 42.00 | 0.00 | 1.30 | 0.65 | % | 0.02 | 0 | 0 | 0.55 | -0.14 | 0.04 | -0.02 | 3/13/2026 4:00:12 PM EST | |||
| 43.00 | 0.55 | 1.30 | 0.93 | 0.64 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.45 | -0.19 | 0.04 | -0.03 | 3/12/2026 | 3/13/2026 4:00:12 PM EST |
| 44.00 | 0.75 | 1.30 | 1.03 | % | 0.02 | 0 | 0 | 0.42 | -0.23 | 0.05 | -0.03 | 3/13/2026 4:00:12 PM EST | |||
| 45.00 | 1.20 | 1.75 | 1.48 | 1.28 | +0.48 | +60.00% | 0.03 | 2 | 5 | 0.44 | -0.28 | 0.06 | -0.03 | 3/13/2026 | 3/13/2026 4:00:12 PM EST |
| 46.00 | 1.25 | 2.05 | 1.65 | % | 0.04 | 0 | 0 | 0.41 | -0.34 | 0.06 | -0.03 | 3/13/2026 4:00:12 PM EST | |||
| 47.00 | 1.80 | 2.50 | 2.15 | % | 0.05 | 0 | 0 | 0.42 | -0.40 | 0.06 | -0.03 | 3/13/2026 4:00:12 PM EST | |||
| 48.00 | 2.25 | 3.10 | 2.68 | 2.40 | +0.77 | +47.24% | 0.06 | 1 | 1 | 0.43 | -0.46 | 0.07 | -0.03 | 3/13/2026 | 3/13/2026 4:00:12 PM EST |
| 49.00 | 2.95 | 3.50 | 3.23 | 2.13 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.43 | -0.52 | 0.07 | -0.03 | 3/11/2026 | 3/13/2026 4:00:12 PM EST |
| 50.00 | 3.20 | 4.60 | 3.90 | % | 0.08 | 0 | 0 | 0.44 | -0.59 | 0.06 | -0.03 | 3/13/2026 4:00:12 PM EST | |||
| 51.00 | 3.80 | 5.10 | 4.45 | 2.40 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.41 | -0.65 | 0.06 | -0.03 | 3/10/2026 | 3/13/2026 4:00:12 PM EST |
| 52.00 | 4.40 | 6.10 | 5.25 | % | 0.10 | 0 | 0 | 0.49 | -0.71 | 0.05 | -0.02 | 3/13/2026 4:00:12 PM EST | |||
| 53.00 | 4.80 | 7.60 | 6.20 | % | 0.12 | 0 | 0 | 0.63 | -0.76 | 0.05 | -0.02 | 3/13/2026 4:00:12 PM EST | |||
| 54.00 | 5.10 | 8.50 | 6.80 | % | 0.13 | 0 | 0 | 0.65 | -0.80 | 0.04 | -0.02 | 3/13/2026 4:00:12 PM EST | |||
| 55.00 | 6.50 | 9.40 | 7.95 | % | 0.14 | 0 | 0 | 0.68 | -0.84 | 0.04 | -0.02 | 3/13/2026 4:00:12 PM EST | |||
| 56.00 | 7.40 | 10.40 | 8.90 | % | 0.16 | 0 | 0 | 0.72 | -0.87 | 0.03 | -0.01 | 3/13/2026 4:00:12 PM EST | |||
| 57.00 | 8.30 | 11.50 | 9.90 | % | 0.17 | 0 | 0 | 0.77 | -0.90 | 0.02 | -0.01 | 3/13/2026 4:00:12 PM EST | |||
| 58.00 | 9.40 | 12.60 | 11.00 | % | 0.19 | 0 | 0 | 0.83 | -0.92 | 0.02 | -0.01 | 3/13/2026 4:00:12 PM EST | |||
| 59.00 | 10.30 | 13.90 | 12.10 | % | 0.21 | 0 | 0 | 0.92 | -0.94 | 0.02 | -0.01 | 3/13/2026 4:00:12 PM EST | |||
| 60.00 | 10.60 | 14.90 | 12.75 | % | 0.21 | 0 | 0 | 0.95 | -0.96 | 0.01 | -0.01 | 3/13/2026 4:00:12 PM EST | |||
| 61.00 | 11.60 | 15.90 | 13.75 | % | 0.23 | 0 | 0 | 0.99 | -0.97 | 0.01 | 0.00 | 3/13/2026 4:00:12 PM EST | |||
| 62.00 | 12.60 | 16.90 | 14.75 | % | 0.24 | 0 | 0 | 1.02 | -0.98 | 0.01 | 0.00 | 3/13/2026 4:00:12 PM EST | |||
| 63.00 | 13.60 | 17.90 | 15.75 | % | 0.25 | 0 | 0 | 1.05 | -0.98 | 0.01 | 0.00 | 3/13/2026 4:00:12 PM EST | |||
| 64.00 | 14.60 | 18.90 | 16.75 | % | 0.26 | 0 | 0 | 1.09 | -0.99 | 0.00 | 0.00 | 3/13/2026 4:00:12 PM EST | |||
| 65.00 | 15.60 | 19.90 | 17.75 | % | 0.27 | 0 | 0 | 1.12 | -0.99 | 0.00 | 0.00 | 3/13/2026 4:00:12 PM EST | |||
| 70.00 | 20.60 | 24.90 | 22.75 | % | 0.33 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 3/13/2026 4:00:12 PM EST | |||
| 75.00 | 25.60 | 29.90 | 27.75 | % | 0.37 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 3/13/2026 4:00:12 PM EST |