Options Chain for TRACTOR SUPPLY CO COM (TSCO) - $61.76 as of 8/29/2025 9:16:13 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 | 24.70 | 28.90 | 26.80 | % | 0.77 | 0 | 0 | 2.89 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 40.00 | 19.90 | 23.90 | 21.90 | % | 0.55 | 0 | 0 | 2.36 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 45.00 | 14.80 | 18.90 | 16.85 | 16.49 | 0.00 | 0.00% | 0.37 | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 8/18/2025 | 8/29/2025 3:59:59 PM EST |
| 46.00 | 14.00 | 17.90 | 15.95 | 15.50 | 0.00 | 0.00% | 0.35 | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 8/18/2025 | 8/29/2025 3:59:59 PM EST |
| 47.00 | 12.80 | 16.90 | 14.85 | 13.69 | 0.00 | 0.00% | 0.32 | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 8/18/2025 | 8/29/2025 3:59:59 PM EST |
| 48.00 | 11.80 | 15.90 | 13.85 | 12.70 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 8/18/2025 | 8/29/2025 3:59:59 PM EST |
| 49.00 | 10.90 | 14.90 | 12.90 | % | 0.26 | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 50.00 | 9.90 | 13.90 | 11.90 | % | 0.24 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 51.00 | 8.90 | 12.90 | 10.90 | % | 0.21 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 52.00 | 7.90 | 11.90 | 9.90 | % | 0.19 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 53.00 | 7.00 | 10.90 | 8.95 | % | 0.17 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 54.00 | 5.90 | 9.90 | 7.90 | % | 0.15 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 54.50 | 5.40 | 9.40 | 7.40 | % | 0.14 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 55.00 | 4.90 | 8.90 | 6.90 | % | 0.13 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 55.50 | 4.50 | 8.40 | 6.45 | % | 0.12 | 0 | 0 | 0.99 | 0.99 | 0.01 | -0.01 | 8/29/2025 3:59:59 PM EST | |||
| 56.00 | 3.90 | 7.90 | 5.90 | % | 0.11 | 0 | 0 | 0.95 | 0.99 | 0.01 | -0.01 | 8/29/2025 3:59:59 PM EST | |||
| 57.00 | 3.40 | 7.00 | 5.20 | % | 0.09 | 0 | 0 | 0.89 | 0.97 | 0.03 | -0.02 | 8/29/2025 3:59:59 PM EST | |||
| 58.00 | 3.80 | 4.10 | 3.95 | % | 0.07 | 0 | 0 | 0.37 | 0.93 | 0.05 | -0.02 | 8/29/2025 3:59:59 PM EST | |||
| 59.00 | 3.00 | 4.30 | 3.65 | 3.00 | 0.00 | 0.00% | 0.06 | 0 | 10 | 0.33 | 0.86 | 0.08 | -0.03 | 8/26/2025 | 8/29/2025 3:59:59 PM EST |
| 60.00 | 2.15 | 3.20 | 2.68 | 2.24 | -0.86 | -27.75% | 0.04 | 12 | 135 | 0.21 | 0.76 | 0.11 | -0.04 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 61.00 | 1.50 | 1.60 | 1.55 | 1.50 | -0.66 | -30.56% | 0.03 | 12 | 55 | 0.21 | 0.64 | 0.14 | -0.05 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 62.00 | 0.90 | 1.05 | 0.98 | 1.05 | -0.10 | -8.70% | 0.02 | 1 | 43 | 0.21 | 0.50 | 0.14 | -0.05 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 63.00 | 0.50 | 0.65 | 0.58 | 0.65 | -0.05 | -7.15% | 0.01 | 11 | 120 | 0.21 | 0.36 | 0.13 | -0.04 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 64.00 | 0.20 | 0.35 | 0.28 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.28 | 0.24 | 0.11 | -0.03 | 8/27/2025 | 8/29/2025 3:59:59 PM EST |
| 65.00 | 0.05 | 0.60 | 0.33 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.35 | 0.15 | 0.08 | -0.03 | 8/27/2025 | 8/29/2025 3:59:59 PM EST |
| 66.00 | 0.00 | 1.85 | 0.93 | % | 0.01 | 0 | 0 | 0.71 | 0.08 | 0.05 | -0.02 | 8/29/2025 3:59:59 PM EST | |||
| 67.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 8 | 0.84 | 0.04 | 0.03 | -0.01 | 8/20/2025 | 8/29/2025 3:59:59 PM EST |
| 68.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 0.90 | 0.02 | 0.02 | -0.01 | 8/29/2025 3:59:59 PM EST | |||
| 69.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 0.96 | 0.01 | 0.01 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 70.00 | 0.00 | 2.15 | 1.08 | 0.97 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.02 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 8/29/2025 3:59:59 PM EST |
| 71.00 | 0.00 | 2.15 | 1.08 | 0.88 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.08 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 8/29/2025 3:59:59 PM EST |
| 72.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 73.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 74.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.28 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 8/29/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 2.91 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 40.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 2.38 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 45.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 46.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 47.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 48.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 49.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 50.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 51.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 52.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 53.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 54.00 | 0.00 | 2.15 | 1.08 | 0.13 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.14 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 8/29/2025 3:59:59 PM EST |
| 54.50 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 55.50 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.02 | -0.01 | 0.01 | -0.01 | 8/29/2025 3:59:59 PM EST | |||
| 56.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 0.98 | -0.01 | 0.01 | -0.01 | 8/29/2025 3:59:59 PM EST | |||
| 57.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.59 | -0.03 | 0.03 | -0.02 | 8/29/2025 3:59:59 PM EST | |||
| 58.00 | 0.10 | 0.20 | 0.15 | 0.11 | -0.42 | -79.25% | 0.00 | 2 | 11 | 0.36 | -0.07 | 0.05 | -0.02 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 59.00 | 0.20 | 0.30 | 0.25 | 0.21 | -0.23 | -52.28% | 0.00 | 1 | 18 | 0.32 | -0.14 | 0.08 | -0.03 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 60.00 | 0.35 | 0.50 | 0.43 | 0.39 | 0.00 | 0.00% | 0.01 | 5 | 34 | 0.23 | -0.24 | 0.11 | -0.04 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 61.00 | 0.65 | 0.80 | 0.73 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 37 | 0.23 | -0.36 | 0.14 | -0.05 | 8/28/2025 | 8/29/2025 3:59:59 PM EST |
| 62.00 | 1.05 | 1.20 | 1.13 | 1.10 | +0.06 | +5.77% | 0.02 | 1 | 42 | 0.22 | -0.50 | 0.14 | -0.05 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 63.00 | 1.65 | 1.80 | 1.73 | 1.57 | % | 0.03 | 10 | 0 | 0.22 | -0.64 | 0.13 | -0.04 | 8/29/2025 | 8/29/2025 3:59:59 PM EST | |
| 64.00 | 2.40 | 2.55 | 2.48 | % | 0.04 | 0 | 0 | 0.31 | -0.76 | 0.11 | -0.03 | 8/29/2025 3:59:59 PM EST | |||
| 65.00 | 1.30 | 5.20 | 3.25 | % | 0.05 | 0 | 0 | 0.69 | -0.85 | 0.08 | -0.03 | 8/29/2025 3:59:59 PM EST | |||
| 66.00 | 2.20 | 6.30 | 4.25 | % | 0.06 | 0 | 0 | 0.78 | -0.92 | 0.05 | -0.02 | 8/29/2025 3:59:59 PM EST | |||
| 67.00 | 3.20 | 7.20 | 5.20 | % | 0.08 | 0 | 0 | 0.82 | -0.96 | 0.03 | -0.01 | 8/29/2025 3:59:59 PM EST | |||
| 68.00 | 4.20 | 8.20 | 6.20 | % | 0.09 | 0 | 0 | 0.88 | -0.98 | 0.02 | -0.01 | 8/29/2025 3:59:59 PM EST | |||
| 69.00 | 5.20 | 9.20 | 7.20 | % | 0.10 | 0 | 0 | 0.94 | -0.99 | 0.01 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 70.00 | 6.20 | 10.20 | 8.20 | % | 0.12 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 71.00 | 7.90 | 10.70 | 9.30 | % | 0.13 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 72.00 | 8.20 | 12.10 | 10.15 | % | 0.14 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 73.00 | 9.20 | 13.20 | 11.20 | % | 0.15 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 74.00 | 10.20 | 14.20 | 12.20 | % | 0.16 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 75.00 | 11.20 | 15.30 | 13.25 | % | 0.18 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST |