Options Chain for TRACTOR SUPPLY CO COM (TSCO) - $51.72 as of 12/23/2025 2:12:09 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 | 14.70 | 17.90 | 16.30 | 16.09 | % | 0.47 | 1 | 0 | 4.69 | 1.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 1:59:02 PM EST | |
| 40.00 | 9.80 | 12.90 | 11.35 | 11.14 | % | 0.28 | 1 | 0 | 3.51 | 1.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 1:59:02 PM EST | |
| 41.00 | 9.20 | 11.60 | 10.40 | % | 0.25 | 0 | 0 | 3.05 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:59:02 PM EST | |||
| 42.00 | 8.20 | 10.50 | 9.35 | % | 0.22 | 0 | 0 | 2.75 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:59:02 PM EST | |||
| 43.00 | 7.00 | 9.50 | 8.25 | % | 0.19 | 0 | 0 | 2.55 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:59:02 PM EST | |||
| 44.00 | 6.20 | 8.00 | 7.10 | % | 0.16 | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:59:02 PM EST | |||
| 45.00 | 5.20 | 7.20 | 6.20 | % | 0.14 | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:59:02 PM EST | |||
| 46.00 | 4.30 | 6.00 | 5.15 | % | 0.11 | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:59:02 PM EST | |||
| 47.00 | 3.30 | 5.30 | 4.30 | 8.08 | 0.00 | 0.00% | 0.09 | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 12/23/2025 1:59:02 PM EST |
| 48.00 | 1.70 | 4.30 | 3.00 | % | 0.06 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:59:02 PM EST | |||
| 49.00 | 1.40 | 3.30 | 2.35 | % | 0.05 | 0 | 0 | 1.17 | 1.00 | 0.01 | 0.00 | 12/23/2025 1:59:02 PM EST | |||
| 50.00 | 0.65 | 1.35 | 1.00 | 0.79 | -1.62 | -67.22% | 0.02 | 6 | 1 | 0.39 | 0.93 | 0.19 | -0.02 | 12/23/2025 | 12/23/2025 1:59:02 PM EST |
| 51.00 | 0.20 | 0.50 | 0.35 | 0.45 | -0.34 | -43.04% | 0.01 | 5 | 64 | 0.13 | 0.53 | 0.61 | -0.05 | 12/23/2025 | 12/23/2025 1:59:02 PM EST |
| 52.00 | 0.05 | 0.10 | 0.08 | 0.11 | -0.19 | -63.34% | 0.00 | 100 | 316 | 0.20 | 0.07 | 0.20 | -0.01 | 12/23/2025 | 12/23/2025 1:59:02 PM EST |
| 53.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.03 | -37.50% | 0.00 | 1 | 1,293 | 0.29 | 0.00 | 0.01 | 0.00 | 12/23/2025 | 12/23/2025 1:59:02 PM EST |
| 54.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 44 | 0.57 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 1:59:02 PM EST |
| 54.50 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 961 | 1.88 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 1:59:02 PM EST |
| 55.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 17 | 1.96 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 12/23/2025 1:59:02 PM EST |
| 55.50 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.63 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/23/2025 1:59:02 PM EST |
| 56.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.68 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 1:59:02 PM EST |
| 57.00 | 0.00 | 1.35 | 0.68 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 29 | 1.81 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/23/2025 1:59:02 PM EST |
| 58.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:59:02 PM EST | |||
| 59.00 | 0.00 | 1.95 | 0.98 | 0.16 | 0.00 | 0.00% | 0.02 | 0 | 29 | 2.46 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/23/2025 1:59:02 PM EST |
| 60.00 | 0.00 | 2.15 | 1.08 | 0.23 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.72 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/23/2025 1:59:02 PM EST |
| 61.00 | 0.00 | 2.15 | 1.08 | 0.13 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.85 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/23/2025 1:59:02 PM EST |
| 62.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.98 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:59:02 PM EST | |||
| 63.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 3.10 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:59:02 PM EST | |||
| 64.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 3.16 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:59:02 PM EST | |||
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 3.27 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:59:02 PM EST | |||
| 66.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 3.45 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:59:02 PM EST | |||
| 67.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 3.56 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:59:02 PM EST | |||
| 68.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 3.66 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:59:02 PM EST | |||
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 3.87 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:59:02 PM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 4.33 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:59:02 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 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 2.49 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:59:02 PM EST | |||
| 40.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.48 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:59:02 PM EST | |||
| 41.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.30 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:59:02 PM EST | |||
| 42.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 2.31 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:59:02 PM EST | |||
| 43.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:59:02 PM EST | |||
| 44.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:59:02 PM EST | |||
| 45.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:59:02 PM EST | |||
| 46.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:59:02 PM EST | |||
| 47.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.23 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/23/2025 1:59:02 PM EST |
| 48.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:59:02 PM EST | |||
| 49.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 136 | 0.55 | 0.00 | 0.01 | 0.00 | 12/22/2025 | 12/23/2025 1:59:02 PM EST |
| 50.00 | 0.00 | 0.10 | 0.05 | 0.10 | +0.05 | +100.00% | 0.00 | 361 | 523 | 0.23 | -0.07 | 0.19 | -0.02 | 12/23/2025 | 12/23/2025 1:59:02 PM EST |
| 51.00 | 0.15 | 0.35 | 0.25 | 0.30 | +0.05 | +20.00% | 0.00 | 11 | 226 | 0.15 | -0.47 | 0.61 | -0.05 | 12/23/2025 | 12/23/2025 1:59:02 PM EST |
| 52.00 | 0.85 | 1.30 | 1.08 | 1.00 | +0.41 | +69.50% | 0.02 | 1 | 144 | 0.37 | -0.93 | 0.20 | -0.01 | 12/23/2025 | 12/23/2025 1:59:02 PM EST |
| 53.00 | 1.75 | 2.15 | 1.95 | 2.15 | +0.43 | +25.00% | 0.04 | 14 | 253 | 0.70 | -1.00 | 0.01 | 0.00 | 12/23/2025 | 12/23/2025 1:59:02 PM EST |
| 54.00 | 2.00 | 4.60 | 3.30 | 2.57 | 0.00 | 0.00% | 0.06 | 0 | 49 | 1.49 | -1.00 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 1:59:02 PM EST |
| 54.50 | 1.80 | 4.70 | 3.25 | % | 0.06 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:59:02 PM EST | |||
| 55.00 | 2.30 | 5.60 | 3.95 | 2.75 | 0.00 | 0.00% | 0.07 | 0 | 9 | 1.66 | -1.00 | 0.00 | 0.00 | 12/18/2025 | 12/23/2025 1:59:02 PM EST |
| 55.50 | 2.75 | 6.10 | 4.43 | % | 0.08 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:59:02 PM EST | |||
| 56.00 | 3.20 | 7.00 | 5.10 | % | 0.09 | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:59:02 PM EST | |||
| 57.00 | 4.60 | 8.00 | 6.30 | % | 0.11 | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:59:02 PM EST | |||
| 58.00 | 5.40 | 9.00 | 7.20 | % | 0.12 | 0 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:59:02 PM EST | |||
| 59.00 | 6.70 | 10.00 | 8.35 | % | 0.14 | 0 | 0 | 2.51 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:59:02 PM EST | |||
| 60.00 | 7.10 | 11.00 | 9.05 | % | 0.15 | 0 | 0 | 2.64 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:59:02 PM EST | |||
| 61.00 | 7.90 | 12.00 | 9.95 | % | 0.16 | 0 | 0 | 2.78 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:59:02 PM EST | |||
| 62.00 | 8.80 | 13.00 | 10.90 | % | 0.18 | 0 | 0 | 2.90 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:59:02 PM EST | |||
| 63.00 | 9.90 | 14.00 | 11.95 | % | 0.19 | 0 | 0 | 3.02 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:59:02 PM EST | |||
| 64.00 | 10.90 | 15.00 | 12.95 | % | 0.20 | 0 | 0 | 3.14 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:59:02 PM EST | |||
| 65.00 | 11.90 | 16.00 | 13.95 | % | 0.21 | 0 | 0 | 3.26 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:59:02 PM EST | |||
| 66.00 | 12.90 | 17.00 | 14.95 | % | 0.23 | 0 | 0 | 3.37 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:59:02 PM EST | |||
| 67.00 | 13.90 | 18.00 | 15.95 | % | 0.24 | 0 | 0 | 3.47 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:59:02 PM EST | |||
| 68.00 | 14.90 | 19.00 | 16.95 | % | 0.25 | 0 | 0 | 3.58 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:59:02 PM EST | |||
| 70.00 | 16.90 | 21.00 | 18.95 | % | 0.27 | 0 | 0 | 3.78 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:59:02 PM EST | |||
| 75.00 | 21.90 | 26.00 | 23.95 | % | 0.32 | 0 | 0 | 4.24 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:59:02 PM EST |