Options Chain for TRACTOR SUPPLY CO COM (TSCO) - $59.73 as of 8/13/2025 8:07:31 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.00 | 30.80 | 34.80 | 32.80 | 28.50 | 0.00 | 0.00% | 1.21 | 0 | 1 | 2.35 | 1.00 | 0.00 | 0.00 | 7/14/2025 | 8/13/2025 4:00:00 PM EST |
| 28.00 | 29.80 | 33.80 | 31.80 | % | 1.14 | 0 | 0 | 2.26 | 1.00 | 0.00 | 0.00 | 8/13/2025 4:00:00 PM EST | |||
| 29.00 | 28.80 | 32.80 | 30.80 | % | 1.06 | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 8/13/2025 4:00:00 PM EST | |||
| 30.00 | 27.80 | 31.80 | 29.80 | % | 0.99 | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 8/13/2025 4:00:00 PM EST | |||
| 31.00 | 26.80 | 30.80 | 28.80 | % | 0.93 | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 8/13/2025 4:00:00 PM EST | |||
| 32.00 | 25.80 | 29.80 | 27.80 | % | 0.87 | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 8/13/2025 4:00:00 PM EST | |||
| 33.00 | 24.80 | 28.80 | 26.80 | 18.80 | 0.00 | 0.00% | 0.81 | 0 | 1 | 1.85 | 1.00 | 0.00 | 0.00 | 5/20/2025 | 8/13/2025 4:00:00 PM EST |
| 34.00 | 23.80 | 27.80 | 25.80 | % | 0.76 | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 8/13/2025 4:00:00 PM EST | |||
| 35.00 | 22.80 | 26.80 | 24.80 | 16.40 | 0.00 | 0.00% | 0.71 | 0 | 2 | 1.71 | 1.00 | 0.00 | 0.00 | 4/17/2025 | 8/13/2025 4:00:00 PM EST |
| 36.00 | 21.80 | 25.80 | 23.80 | % | 0.66 | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 8/13/2025 4:00:00 PM EST | |||
| 37.00 | 20.80 | 24.80 | 22.80 | % | 0.62 | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 8/13/2025 4:00:00 PM EST | |||
| 38.00 | 19.80 | 23.80 | 21.80 | 13.40 | 0.00 | 0.00% | 0.57 | 0 | 2 | 1.51 | 1.00 | 0.00 | 0.00 | 4/17/2025 | 8/13/2025 4:00:00 PM EST |
| 39.00 | 18.80 | 22.80 | 20.80 | % | 0.53 | 0 | 5 | 1.44 | 1.00 | 0.00 | 0.00 | 8/13/2025 4:00:00 PM EST | |||
| 40.00 | 17.80 | 21.80 | 19.80 | 21.30 | 0.00 | 0.00% | 0.49 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 7/24/2025 | 8/13/2025 4:00:00 PM EST |
| 42.00 | 15.80 | 19.80 | 17.80 | 15.70 | 0.00 | 0.00% | 0.42 | 0 | 1 | 1.26 | 1.00 | 0.00 | 0.00 | 1/21/2025 | 8/13/2025 4:00:00 PM EST |
| 44.00 | 13.80 | 17.90 | 15.85 | 8.50 | 0.00 | 0.00% | 0.36 | 0 | 5 | 1.17 | 1.00 | 0.00 | 0.00 | 6/5/2025 | 8/13/2025 4:00:00 PM EST |
| 45.00 | 12.80 | 16.90 | 14.85 | 7.85 | 0.00 | 0.00% | 0.33 | 0 | 2 | 1.11 | 1.00 | 0.00 | 0.00 | 6/11/2025 | 8/13/2025 4:00:00 PM EST |
| 46.00 | 11.80 | 15.90 | 13.85 | 6.01 | 0.00 | 0.00% | 0.30 | 0 | 15 | 1.05 | 1.00 | 0.00 | 0.00 | 6/9/2025 | 8/13/2025 4:00:00 PM EST |
| 48.00 | 11.30 | 12.10 | 11.70 | 9.70 | 0.00 | 0.00% | 0.24 | 0 | 218 | 0.51 | 0.99 | 0.00 | 0.00 | 8/1/2025 | 8/13/2025 4:00:00 PM EST |
| 50.00 | 9.30 | 10.70 | 10.00 | 8.37 | 0.00 | 0.00% | 0.20 | 0 | 476 | 0.59 | 0.98 | 0.01 | 0.00 | 7/31/2025 | 8/13/2025 4:00:00 PM EST |
| 52.00 | 7.10 | 8.00 | 7.55 | 7.41 | 0.00 | 0.00% | 0.15 | 0 | 247 | 0.19 | 0.92 | 0.02 | -0.01 | 8/11/2025 | 8/13/2025 4:00:00 PM EST |
| 54.00 | 6.00 | 6.20 | 6.10 | 6.20 | 0.00 | 0.00% | 0.11 | 0 | 950 | 0.30 | 0.86 | 0.04 | -0.02 | 8/12/2025 | 8/13/2025 4:00:00 PM EST |
| 55.00 | 5.10 | 5.30 | 5.20 | 4.90 | 0.00 | 0.00% | 0.09 | 0 | 3,115 | 0.28 | 0.82 | 0.05 | -0.02 | 8/11/2025 | 8/13/2025 4:00:00 PM EST |
| 56.00 | 4.30 | 4.50 | 4.40 | 4.40 | 0.00 | 0.00% | 0.08 | 0 | 785 | 0.28 | 0.77 | 0.05 | -0.02 | 8/8/2025 | 8/13/2025 4:00:00 PM EST |
| 58.00 | 2.80 | 2.95 | 2.88 | 2.88 | +0.38 | +15.20% | 0.05 | 162 | 3,056 | 0.25 | 0.65 | 0.07 | -0.02 | 8/13/2025 | 8/13/2025 4:00:00 PM EST |
| 60.00 | 1.60 | 1.75 | 1.68 | 1.65 | +0.25 | +17.86% | 0.03 | 213 | 1,218 | 0.24 | 0.49 | 0.09 | -0.02 | 8/13/2025 | 8/13/2025 4:00:00 PM EST |
| 62.00 | 0.80 | 0.95 | 0.88 | 0.75 | +0.05 | +7.15% | 0.01 | 10 | 595 | 0.23 | 0.31 | 0.08 | -0.02 | 8/13/2025 | 8/13/2025 4:00:00 PM EST |
| 64.00 | 0.00 | 0.45 | 0.23 | 0.33 | -0.17 | -34.00% | 0.00 | 2 | 280 | 0.19 | 0.17 | 0.06 | -0.01 | 8/13/2025 | 8/13/2025 4:00:00 PM EST |
| 65.00 | 0.20 | 0.30 | 0.25 | 0.20 | -0.19 | -48.72% | 0.00 | 41 | 260 | 0.22 | 0.12 | 0.05 | -0.01 | 8/13/2025 | 8/13/2025 4:00:00 PM EST |
| 66.00 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 252 | 0.35 | 0.08 | 0.04 | -0.01 | 8/11/2025 | 8/13/2025 4:00:00 PM EST |
| 68.00 | 0.00 | 2.20 | 1.10 | 0.13 | 0.00 | 0.00% | 0.02 | 0 | 1,676 | 0.66 | 0.03 | 0.02 | 0.00 | 8/11/2025 | 8/13/2025 4:00:00 PM EST |
| 70.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 860 | 0.48 | 0.01 | 0.01 | 0.00 | 7/23/2025 | 8/13/2025 4:00:00 PM EST |
| 72.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 46 | 0.53 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 8/13/2025 4:00:00 PM EST |
| 74.00 | 0.00 | 2.15 | 1.08 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 250 | 0.84 | 0.00 | 0.00 | 0.00 | 3/18/2025 | 8/13/2025 4:00:00 PM EST |
| 75.00 | 0.00 | 1.00 | 0.50 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.66 | 0.00 | 0.00 | 0.00 | 3/18/2025 | 8/13/2025 4:00:00 PM EST |
| 76.00 | 0.00 | 1.30 | 0.65 | % | 0.01 | 0 | 85 | 0.83 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:00 PM EST | |||
| 78.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:00 PM EST | |||
| 80.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:00 PM EST | |||
| 82.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:00 PM EST | |||
| 84.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:00 PM EST | |||
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:00 PM EST | |||
| 86.00 | 0.00 | 1.40 | 0.70 | % | 0.01 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:00 PM EST | |||
| 88.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:00 PM EST | |||
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 5 | 1.23 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 2.36 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:00 PM EST | |||
| 28.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 20 | 2.27 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:00 PM EST | |||
| 29.00 | 0.00 | 1.55 | 0.78 | % | 0.03 | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:00 PM EST | |||
| 30.00 | 0.00 | 1.75 | 0.88 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 8 | 1.97 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 8/13/2025 4:00:00 PM EST |
| 31.00 | 0.00 | 2.15 | 1.08 | 0.24 | 0.00 | 0.00% | 0.03 | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 3/13/2025 | 8/13/2025 4:00:00 PM EST |
| 32.00 | 0.00 | 1.55 | 0.78 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 32 | 1.75 | 0.00 | 0.00 | 0.00 | 3/14/2025 | 8/13/2025 4:00:00 PM EST |
| 33.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 235 | 1.87 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 8/13/2025 4:00:00 PM EST |
| 34.00 | 0.00 | 1.55 | 0.78 | 0.16 | 0.00 | 0.00% | 0.02 | 0 | 6 | 1.61 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 8/13/2025 4:00:00 PM EST |
| 35.00 | 0.00 | 1.85 | 0.93 | 0.13 | 0.00 | 0.00% | 0.03 | 0 | 51 | 1.64 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 8/13/2025 4:00:00 PM EST |
| 36.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 17 | 1.66 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 8/13/2025 4:00:00 PM EST |
| 37.00 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.03 | 0 | 3 | 1.59 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 8/13/2025 4:00:00 PM EST |
| 38.00 | 0.00 | 2.15 | 1.08 | 0.19 | 0.00 | 0.00% | 0.03 | 0 | 40 | 1.53 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 8/13/2025 4:00:00 PM EST |
| 39.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 40 | 1.46 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 8/13/2025 4:00:00 PM EST |
| 40.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 54 | 0.65 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 8/13/2025 4:00:00 PM EST |
| 42.00 | 0.00 | 0.05 | 0.03 | 0.04 | -0.26 | -86.67% | 0.00 | 8 | 101 | 0.52 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 4:00:00 PM EST |
| 44.00 | 0.00 | 1.15 | 0.58 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 89 | 0.93 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 8/13/2025 4:00:00 PM EST |
| 45.00 | 0.05 | 0.20 | 0.13 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 360 | 0.49 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/13/2025 4:00:00 PM EST |
| 46.00 | 0.00 | 0.50 | 0.25 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 2,009 | 0.64 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 8/13/2025 4:00:00 PM EST |
| 48.00 | 0.00 | 1.35 | 0.68 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 2,338 | 0.94 | -0.01 | 0.00 | 0.00 | 8/1/2025 | 8/13/2025 4:00:00 PM EST |
| 50.00 | 0.00 | 2.25 | 1.13 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 864 | 0.85 | -0.02 | 0.01 | 0.00 | 8/8/2025 | 8/13/2025 4:00:00 PM EST |
| 52.00 | 0.10 | 0.25 | 0.18 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 182 | 0.30 | -0.08 | 0.02 | -0.01 | 8/8/2025 | 8/13/2025 4:00:00 PM EST |
| 54.00 | 0.25 | 0.35 | 0.30 | 0.32 | -0.13 | -28.89% | 0.01 | 1 | 197 | 0.27 | -0.14 | 0.04 | -0.02 | 8/13/2025 | 8/13/2025 4:00:00 PM EST |
| 55.00 | 0.40 | 0.50 | 0.45 | 0.53 | -0.02 | -3.64% | 0.01 | 19 | 1,150 | 0.27 | -0.18 | 0.05 | -0.02 | 8/13/2025 | 8/13/2025 4:00:00 PM EST |
| 56.00 | 0.55 | 0.65 | 0.60 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 773 | 0.26 | -0.23 | 0.05 | -0.02 | 8/12/2025 | 8/13/2025 4:00:00 PM EST |
| 58.00 | 1.05 | 1.15 | 1.10 | 1.10 | -0.20 | -15.39% | 0.02 | 9 | 151 | 0.25 | -0.35 | 0.07 | -0.02 | 8/13/2025 | 8/13/2025 4:00:00 PM EST |
| 60.00 | 1.85 | 2.00 | 1.93 | 1.95 | -0.08 | -3.95% | 0.03 | 130 | 43 | 0.23 | -0.51 | 0.09 | -0.02 | 8/13/2025 | 8/13/2025 4:00:00 PM EST |
| 62.00 | 3.00 | 3.20 | 3.10 | 3.57 | 0.00 | 0.00% | 0.05 | 0 | 11 | 0.22 | -0.69 | 0.08 | -0.02 | 8/8/2025 | 8/13/2025 4:00:00 PM EST |
| 64.00 | 4.30 | 4.80 | 4.55 | % | 0.07 | 0 | 0 | 0.26 | -0.83 | 0.06 | -0.01 | 8/13/2025 4:00:00 PM EST | |||
| 65.00 | 3.50 | 7.50 | 5.50 | 10.00 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.56 | -0.88 | 0.05 | -0.01 | 4/2/2025 | 8/13/2025 4:00:00 PM EST |
| 66.00 | 4.40 | 8.50 | 6.45 | 10.93 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.60 | -0.92 | 0.04 | -0.01 | 3/11/2025 | 8/13/2025 4:00:00 PM EST |
| 68.00 | 6.40 | 10.40 | 8.40 | % | 0.12 | 0 | 0 | 0.66 | -0.97 | 0.02 | 0.00 | 8/13/2025 4:00:00 PM EST | |||
| 70.00 | 8.40 | 12.40 | 10.40 | % | 0.15 | 0 | 0 | 0.73 | -0.99 | 0.01 | 0.00 | 8/13/2025 4:00:00 PM EST | |||
| 72.00 | 10.40 | 14.40 | 12.40 | % | 0.17 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 8/13/2025 4:00:00 PM EST | |||
| 74.00 | 12.40 | 16.40 | 14.40 | % | 0.19 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 8/13/2025 4:00:00 PM EST | |||
| 75.00 | 13.40 | 17.40 | 15.40 | % | 0.21 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 8/13/2025 4:00:00 PM EST | |||
| 76.00 | 14.40 | 18.40 | 16.40 | % | 0.22 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 8/13/2025 4:00:00 PM EST | |||
| 78.00 | 16.30 | 20.40 | 18.35 | % | 0.24 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 8/13/2025 4:00:00 PM EST | |||
| 80.00 | 18.30 | 22.40 | 20.35 | % | 0.25 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 8/13/2025 4:00:00 PM EST | |||
| 82.00 | 20.30 | 24.40 | 22.35 | % | 0.27 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 8/13/2025 4:00:00 PM EST | |||
| 84.00 | 22.30 | 26.40 | 24.35 | % | 0.29 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 8/13/2025 4:00:00 PM EST | |||
| 85.00 | 23.30 | 27.40 | 25.35 | % | 0.30 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 8/13/2025 4:00:00 PM EST | |||
| 86.00 | 24.30 | 28.40 | 26.35 | % | 0.31 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 8/13/2025 4:00:00 PM EST | |||
| 88.00 | 26.30 | 30.40 | 28.35 | % | 0.32 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 8/13/2025 4:00:00 PM EST | |||
| 90.00 | 28.30 | 32.40 | 30.35 | % | 0.34 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 8/13/2025 4:00:00 PM EST |