Options Chain for TRACTOR SUPPLY CO COM (TSCO) - $61.00 as of 8/22/2025 2:52:49 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 | 24.50 | 28.40 | 26.45 | % | 0.76 | 0 | 0 | 2.81 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 40.00 | 19.50 | 23.40 | 21.45 | 19.32 | 0.00 | 0.00% | 0.54 | 0 | 0 | 2.29 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 8/22/2025 4:00:01 PM EST |
| 45.00 | 14.60 | 18.30 | 16.45 | 14.33 | 0.00 | 0.00% | 0.37 | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 8/22/2025 4:00:01 PM EST |
| 46.00 | 13.50 | 17.10 | 15.30 | % | 0.33 | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 47.00 | 12.50 | 16.20 | 14.35 | 11.71 | 0.00 | 0.00% | 0.31 | 0 | 2 | 1.59 | 1.00 | 0.00 | 0.00 | 8/4/2025 | 8/22/2025 4:00:01 PM EST |
| 48.00 | 11.50 | 15.40 | 13.45 | % | 0.28 | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 49.00 | 10.50 | 14.40 | 12.45 | % | 0.25 | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 50.00 | 9.50 | 13.40 | 11.45 | % | 0.23 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 51.00 | 8.50 | 12.20 | 10.35 | 7.60 | 0.00 | 0.00% | 0.20 | 0 | 2 | 1.26 | 1.00 | 0.00 | 0.00 | 7/28/2025 | 8/22/2025 4:00:01 PM EST |
| 52.00 | 7.50 | 11.40 | 9.45 | % | 0.18 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 53.00 | 6.50 | 10.20 | 8.35 | % | 0.16 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 54.00 | 5.50 | 9.40 | 7.45 | % | 0.14 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 54.50 | 5.00 | 8.90 | 6.95 | % | 0.13 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 55.00 | 4.50 | 8.40 | 6.45 | % | 0.12 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 55.50 | 4.20 | 7.80 | 6.00 | % | 0.11 | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 56.00 | 3.50 | 7.40 | 5.45 | % | 0.10 | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 57.00 | 2.55 | 4.80 | 3.68 | 3.00 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.38 | 0.96 | 0.05 | -0.01 | 8/4/2025 | 8/22/2025 4:00:01 PM EST |
| 58.00 | 3.50 | 3.80 | 3.65 | 4.25 | 0.00 | 0.00% | 0.06 | 0 | 13 | 0.28 | 0.91 | 0.07 | -0.01 | 8/19/2025 | 8/22/2025 4:00:01 PM EST |
| 59.00 | 2.45 | 2.90 | 2.68 | 3.30 | 0.00 | 0.00% | 0.05 | 0 | 37 | 0.29 | 0.83 | 0.10 | -0.02 | 8/19/2025 | 8/22/2025 4:00:01 PM EST |
| 60.00 | 1.90 | 2.05 | 1.98 | 1.86 | -0.77 | -29.28% | 0.03 | 13 | 25 | 0.21 | 0.72 | 0.12 | -0.03 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 61.00 | 0.05 | 1.35 | 0.70 | 1.27 | -0.53 | -29.45% | 0.01 | 2 | 11 | 0.24 | 0.59 | 0.15 | -0.03 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 62.00 | 0.70 | 0.80 | 0.75 | 0.75 | -0.01 | -1.32% | 0.01 | 7 | 47 | 0.20 | 0.44 | 0.15 | -0.03 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 63.00 | 0.35 | 0.45 | 0.40 | 0.42 | 0.00 | 0.00% | 0.01 | 0 | 46 | 0.20 | 0.28 | 0.14 | -0.02 | 8/20/2025 | 8/22/2025 4:00:01 PM EST |
| 64.00 | 0.00 | 0.50 | 0.25 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.29 | 0.15 | 0.10 | -0.02 | 8/18/2025 | 8/22/2025 4:00:01 PM EST |
| 65.00 | 0.00 | 0.65 | 0.33 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.39 | 0.08 | 0.06 | -0.01 | 8/18/2025 | 8/22/2025 4:00:01 PM EST |
| 66.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 0.81 | 0.04 | 0.03 | -0.01 | 8/22/2025 4:00:01 PM EST | |||
| 67.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 0.88 | 0.02 | 0.02 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 68.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 0.94 | 0.01 | 0.01 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 69.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 71.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 72.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 73.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 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 | 2.89 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 40.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 2.36 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 45.00 | 0.00 | 1.35 | 0.68 | % | 0.02 | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 46.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 47.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 48.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 49.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 50.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 51.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 52.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 53.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 54.00 | 0.00 | 0.20 | 0.10 | 0.01 | -0.27 | -96.43% | 0.00 | 1 | 1 | 0.47 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 54.50 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 55.00 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 55.50 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 56.00 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 57.00 | 0.00 | 0.25 | 0.13 | 2.25 | +1.47 | +188.47% | 0.00 | 1 | 3 | 0.34 | -0.04 | 0.05 | -0.01 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 58.00 | 0.00 | 0.25 | 0.13 | 0.18 | -0.05 | -21.74% | 0.00 | 1 | 4 | 0.55 | -0.09 | 0.07 | -0.01 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 59.00 | 0.00 | 0.85 | 0.43 | 0.39 | -0.21 | -35.00% | 0.01 | 15 | 17 | 0.38 | -0.17 | 0.10 | -0.02 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 60.00 | 0.45 | 0.55 | 0.50 | 0.40 | -0.45 | -52.95% | 0.01 | 10 | 9 | 0.23 | -0.28 | 0.12 | -0.03 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 61.00 | 0.00 | 0.95 | 0.48 | 0.90 | % | 0.01 | 4 | 0 | 0.31 | -0.41 | 0.15 | -0.03 | 8/22/2025 | 8/22/2025 4:00:01 PM EST | |
| 62.00 | 1.25 | 1.40 | 1.33 | 1.05 | -0.69 | -39.66% | 0.02 | 2 | 111 | 0.22 | -0.56 | 0.15 | -0.03 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 63.00 | 1.85 | 2.05 | 1.95 | 2.14 | -0.16 | -6.96% | 0.03 | 1 | 0 | 0.22 | -0.72 | 0.14 | -0.02 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 64.00 | 2.65 | 2.85 | 2.75 | % | 0.04 | 0 | 0 | 0.24 | -0.85 | 0.10 | -0.02 | 8/22/2025 4:00:01 PM EST | |||
| 65.00 | 1.65 | 5.70 | 3.68 | % | 0.06 | 0 | 0 | 0.73 | -0.92 | 0.06 | -0.01 | 8/22/2025 4:00:01 PM EST | |||
| 66.00 | 2.60 | 6.70 | 4.65 | % | 0.07 | 0 | 0 | 0.80 | -0.96 | 0.03 | -0.01 | 8/22/2025 4:00:01 PM EST | |||
| 67.00 | 3.80 | 7.70 | 5.75 | % | 0.09 | 0 | 0 | 0.87 | -0.98 | 0.02 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 68.00 | 4.80 | 8.40 | 6.60 | % | 0.10 | 0 | 0 | 0.86 | -0.99 | 0.01 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 69.00 | 5.80 | 9.70 | 7.75 | % | 0.11 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 70.00 | 6.80 | 10.70 | 8.75 | % | 0.12 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 71.00 | 7.60 | 11.70 | 9.65 | % | 0.14 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 72.00 | 8.80 | 12.70 | 10.75 | % | 0.15 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 73.00 | 9.80 | 13.70 | 11.75 | % | 0.16 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 75.00 | 11.80 | 15.70 | 13.75 | % | 0.18 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST |