Options Chain for TRACTOR SUPPLY CO COM (TSCO) - $51.96 as of 2/20/2026 2:14:16 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 | 15.90 | 20.00 | 17.95 | % | 0.51 | 0 | 0 | 3.45 | 1.00 | 0.00 | 0.00 | 2/20/2026 3:59:53 PM EST | |||
| 38.00 | 12.90 | 17.00 | 14.95 | % | 0.39 | 0 | 0 | 2.97 | 1.00 | 0.00 | 0.00 | 2/20/2026 3:59:53 PM EST | |||
| 39.00 | 11.90 | 16.00 | 13.95 | % | 0.36 | 0 | 0 | 2.81 | 1.00 | 0.00 | 0.00 | 2/20/2026 3:59:53 PM EST | |||
| 40.00 | 10.90 | 15.00 | 12.95 | % | 0.32 | 0 | 0 | 2.66 | 1.00 | 0.00 | 0.00 | 2/20/2026 3:59:53 PM EST | |||
| 41.00 | 9.90 | 14.00 | 11.95 | % | 0.29 | 0 | 0 | 2.51 | 1.00 | 0.00 | 0.00 | 2/20/2026 3:59:53 PM EST | |||
| 42.00 | 8.80 | 13.00 | 10.90 | % | 0.26 | 0 | 0 | 2.36 | 1.00 | 0.00 | 0.00 | 2/20/2026 3:59:53 PM EST | |||
| 43.00 | 8.70 | 11.40 | 10.05 | % | 0.23 | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 2/20/2026 3:59:53 PM EST | |||
| 44.00 | 7.70 | 10.40 | 9.05 | % | 0.21 | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 2/20/2026 3:59:53 PM EST | |||
| 45.00 | 5.90 | 9.40 | 7.65 | 6.80 | 0.00 | 0.00% | 0.17 | 0 | 1 | 1.64 | 1.00 | 0.00 | 0.00 | 1/12/2026 | 2/20/2026 3:59:53 PM EST |
| 46.00 | 4.90 | 8.40 | 6.65 | 6.05 | 0.00 | 0.00% | 0.14 | 0 | 1 | 1.51 | 1.00 | 0.00 | 0.00 | 1/12/2026 | 2/20/2026 3:59:53 PM EST |
| 47.00 | 4.70 | 7.40 | 6.05 | % | 0.13 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 2/20/2026 3:59:53 PM EST | |||
| 48.00 | 3.70 | 6.50 | 5.10 | 5.70 | 0.00 | 0.00% | 0.11 | 0 | 1 | 1.29 | 1.00 | 0.01 | 0.00 | 2/3/2026 | 2/20/2026 3:59:53 PM EST |
| 49.00 | 2.75 | 5.50 | 4.13 | 3.60 | 0.00 | 0.00% | 0.08 | 0 | 0 | 1.15 | 0.94 | 0.06 | -0.02 | 1/12/2026 | 2/20/2026 3:59:53 PM EST |
| 50.00 | 0.95 | 4.20 | 2.58 | 4.30 | 0.00 | 0.00% | 0.05 | 0 | 16 | 0.89 | 0.87 | 0.09 | -0.03 | 2/3/2026 | 2/20/2026 3:59:53 PM EST |
| 51.00 | 1.05 | 2.70 | 1.88 | 1.24 | -0.11 | -8.15% | 0.04 | 7 | 3 | 0.56 | 0.78 | 0.12 | -0.04 | 2/20/2026 | 2/20/2026 3:59:53 PM EST |
| 52.00 | 1.20 | 1.40 | 1.30 | 1.20 | +0.07 | +6.20% | 0.03 | 4 | 7 | 0.28 | 0.66 | 0.17 | -0.05 | 2/20/2026 | 2/20/2026 3:59:53 PM EST |
| 53.00 | 0.60 | 0.80 | 0.70 | 0.59 | +0.17 | +40.48% | 0.01 | 10 | 91 | 0.28 | 0.48 | 0.19 | -0.05 | 2/20/2026 | 2/20/2026 3:59:53 PM EST |
| 54.00 | 0.10 | 0.45 | 0.28 | 0.29 | +0.09 | +45.00% | 0.01 | 7 | 21 | 0.28 | 0.30 | 0.16 | -0.05 | 2/20/2026 | 2/20/2026 3:59:53 PM EST |
| 54.50 | 0.20 | 0.35 | 0.28 | 0.16 | -0.05 | -23.81% | 0.01 | 6 | 6 | 0.29 | 0.23 | 0.14 | -0.05 | 2/20/2026 | 2/20/2026 3:59:53 PM EST |
| 55.00 | 0.10 | 0.25 | 0.18 | 0.19 | -0.02 | -9.53% | 0.00 | 3 | 54 | 0.29 | 0.18 | 0.12 | -0.04 | 2/20/2026 | 2/20/2026 3:59:53 PM EST |
| 55.50 | 0.05 | 0.25 | 0.15 | 0.27 | +0.07 | +35.00% | 0.00 | 1 | 1 | 0.30 | 0.14 | 0.09 | -0.04 | 2/20/2026 | 2/20/2026 3:59:53 PM EST |
| 56.00 | 0.00 | 1.30 | 0.65 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 18 | 0.86 | 0.07 | 0.07 | -0.02 | 2/18/2026 | 2/20/2026 3:59:53 PM EST |
| 57.00 | 0.00 | 0.30 | 0.15 | 2.15 | +2.05 | +2,050.00% | 0.00 | 1 | 41 | 0.52 | 0.04 | 0.04 | -0.01 | 2/20/2026 | 2/20/2026 3:59:53 PM EST |
| 58.00 | 0.00 | 2.20 | 1.10 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 70 | 1.41 | 0.01 | 0.01 | 0.00 | 2/17/2026 | 2/20/2026 3:59:53 PM EST |
| 59.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.49 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/20/2026 3:59:53 PM EST |
| 60.00 | 0.00 | 2.15 | 1.08 | 0.27 | 0.00 | 0.00% | 0.02 | 0 | 7 | 1.59 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/20/2026 3:59:53 PM EST |
| 61.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:53 PM EST | |||
| 62.00 | 0.00 | 2.15 | 1.08 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 6 | 1.77 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 2/20/2026 3:59:53 PM EST |
| 63.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:53 PM EST | |||
| 64.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:53 PM EST | |||
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:53 PM EST | |||
| 66.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:53 PM EST | |||
| 67.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:53 PM EST | |||
| 68.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.24 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:53 PM EST | |||
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:53 PM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.69 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:53 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 | 3.44 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:53 PM EST | |||
| 38.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 2.95 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:53 PM EST | |||
| 39.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 2.80 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:53 PM EST | |||
| 40.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 2.64 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:53 PM EST | |||
| 41.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 2.49 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:53 PM EST | |||
| 42.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 2.35 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:53 PM EST | |||
| 43.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:53 PM EST | |||
| 44.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:53 PM EST | |||
| 45.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.91 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/20/2026 3:59:53 PM EST |
| 46.00 | 0.00 | 0.20 | 0.10 | 0.05 | -0.08 | -61.54% | 0.00 | 1 | 1 | 0.73 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 3:59:53 PM EST |
| 47.00 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:53 PM EST | |||
| 48.00 | 0.00 | 0.40 | 0.20 | 0.10 | -0.05 | -33.34% | 0.00 | 2 | 6 | 0.69 | 0.00 | 0.01 | 0.00 | 2/20/2026 | 2/20/2026 3:59:53 PM EST |
| 49.00 | 0.05 | 0.65 | 0.35 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.52 | -0.06 | 0.06 | -0.02 | 2/17/2026 | 2/20/2026 3:59:53 PM EST |
| 50.00 | 0.10 | 0.45 | 0.28 | 0.30 | -0.09 | -23.08% | 0.01 | 3 | 59 | 0.41 | -0.13 | 0.09 | -0.03 | 2/20/2026 | 2/20/2026 3:59:53 PM EST |
| 51.00 | 0.20 | 0.40 | 0.30 | 0.35 | -0.40 | -53.34% | 0.01 | 18 | 65 | 0.33 | -0.22 | 0.12 | -0.04 | 2/20/2026 | 2/20/2026 3:59:53 PM EST |
| 52.00 | 0.45 | 0.70 | 0.58 | 0.50 | -0.47 | -48.46% | 0.01 | 3 | 745 | 0.29 | -0.34 | 0.17 | -0.05 | 2/20/2026 | 2/20/2026 3:59:53 PM EST |
| 53.00 | 0.85 | 1.00 | 0.93 | 1.03 | -0.62 | -37.58% | 0.02 | 3 | 60 | 0.28 | -0.52 | 0.19 | -0.05 | 2/20/2026 | 2/20/2026 3:59:53 PM EST |
| 54.00 | 1.50 | 1.65 | 1.58 | 2.05 | 0.00 | 0.00% | 0.03 | 0 | 17 | 0.29 | -0.70 | 0.16 | -0.05 | 2/18/2026 | 2/20/2026 3:59:53 PM EST |
| 54.50 | 0.75 | 3.50 | 2.13 | % | 0.04 | 0 | 0 | 0.87 | -0.77 | 0.14 | -0.05 | 2/20/2026 3:59:53 PM EST | |||
| 55.00 | 1.30 | 3.80 | 2.55 | 2.58 | +1.07 | +70.87% | 0.05 | 1 | 5 | 0.86 | -0.82 | 0.12 | -0.04 | 2/20/2026 | 2/20/2026 3:59:53 PM EST |
| 55.50 | 1.55 | 4.20 | 2.88 | % | 0.05 | 0 | 0 | 0.89 | -0.86 | 0.09 | -0.04 | 2/20/2026 3:59:53 PM EST | |||
| 56.00 | 1.90 | 4.90 | 3.40 | 2.17 | 0.00 | 0.00% | 0.06 | 0 | 0 | 1.02 | -0.93 | 0.07 | -0.02 | 2/4/2026 | 2/20/2026 3:59:53 PM EST |
| 57.00 | 3.00 | 6.20 | 4.60 | % | 0.08 | 0 | 0 | 1.24 | -0.96 | 0.04 | -0.01 | 2/20/2026 3:59:53 PM EST | |||
| 58.00 | 3.90 | 7.20 | 5.55 | % | 0.10 | 0 | 0 | 1.35 | -0.99 | 0.01 | 0.00 | 2/20/2026 3:59:53 PM EST | |||
| 59.00 | 4.80 | 7.60 | 6.20 | % | 0.11 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 2/20/2026 3:59:53 PM EST | |||
| 60.00 | 5.90 | 8.60 | 7.25 | % | 0.12 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 2/20/2026 3:59:53 PM EST | |||
| 61.00 | 6.90 | 9.50 | 8.20 | % | 0.13 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 2/20/2026 3:59:53 PM EST | |||
| 62.00 | 7.90 | 10.50 | 9.20 | % | 0.15 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 2/20/2026 3:59:53 PM EST | |||
| 63.00 | 8.90 | 11.50 | 10.20 | % | 0.16 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 2/20/2026 3:59:53 PM EST | |||
| 64.00 | 9.30 | 13.40 | 11.35 | % | 0.18 | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 2/20/2026 3:59:53 PM EST | |||
| 65.00 | 10.90 | 13.50 | 12.20 | % | 0.19 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 2/20/2026 3:59:53 PM EST | |||
| 66.00 | 11.30 | 15.40 | 13.35 | % | 0.20 | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 2/20/2026 3:59:53 PM EST | |||
| 67.00 | 12.30 | 16.40 | 14.35 | % | 0.21 | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 2/20/2026 3:59:53 PM EST | |||
| 68.00 | 13.80 | 17.40 | 15.60 | % | 0.23 | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 2/20/2026 3:59:53 PM EST | |||
| 70.00 | 16.00 | 19.40 | 17.70 | % | 0.25 | 0 | 0 | 2.42 | -1.00 | 0.00 | 0.00 | 2/20/2026 3:59:53 PM EST | |||
| 75.00 | 20.80 | 24.40 | 22.60 | % | 0.30 | 0 | 0 | 2.74 | -1.00 | 0.00 | 0.00 | 2/20/2026 3:59:53 PM EST |