Options Chain for TRACTOR SUPPLY CO COM (TSCO) - $54.24 as of 10/29/2025 9:22:44 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 | 17.20 | 21.20 | 19.20 | 20.18 | 0.00 | 0.00% | 0.55 | 0 | 1 | 6.51 | 1.00 | 0.00 | 0.00 | 10/16/2025 | 10/29/2025 4:00:01 PM EST |
| 36.00 | 16.20 | 20.20 | 18.20 | % | 0.51 | 0 | 0 | 6.21 | 1.00 | 0.00 | 0.00 | 10/29/2025 4:00:01 PM EST | |||
| 37.00 | 15.20 | 19.20 | 17.20 | % | 0.46 | 0 | 0 | 5.91 | 1.00 | 0.00 | 0.00 | 10/29/2025 4:00:01 PM EST | |||
| 38.00 | 14.20 | 18.20 | 16.20 | % | 0.43 | 0 | 0 | 5.62 | 1.00 | 0.00 | 0.00 | 10/29/2025 4:00:01 PM EST | |||
| 39.00 | 13.20 | 17.20 | 15.20 | % | 0.39 | 0 | 0 | 5.34 | 1.00 | 0.00 | 0.00 | 10/29/2025 4:00:01 PM EST | |||
| 40.00 | 12.20 | 16.20 | 14.20 | % | 0.35 | 0 | 0 | 5.07 | 1.00 | 0.00 | 0.00 | 10/29/2025 4:00:01 PM EST | |||
| 41.00 | 11.20 | 15.20 | 13.20 | % | 0.32 | 0 | 0 | 4.79 | 1.00 | 0.00 | 0.00 | 10/29/2025 4:00:01 PM EST | |||
| 42.00 | 10.20 | 13.50 | 11.85 | % | 0.28 | 0 | 0 | 4.33 | 1.00 | 0.00 | 0.00 | 10/29/2025 4:00:01 PM EST | |||
| 43.00 | 9.20 | 13.20 | 11.20 | 12.03 | % | 0.26 | 1 | 0 | 4.26 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:01 PM EST | |
| 44.00 | 9.00 | 11.50 | 10.25 | 11.13 | % | 0.23 | 1 | 0 | 4.00 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:01 PM EST | |
| 45.00 | 8.00 | 11.20 | 9.60 | % | 0.21 | 0 | 0 | 3.74 | 1.00 | 0.00 | 0.00 | 10/29/2025 4:00:01 PM EST | |||
| 46.00 | 7.00 | 10.20 | 8.60 | % | 0.19 | 0 | 0 | 3.48 | 1.00 | 0.00 | 0.00 | 10/29/2025 4:00:01 PM EST | |||
| 47.00 | 5.20 | 9.20 | 7.20 | % | 0.15 | 0 | 0 | 3.23 | 1.00 | 0.00 | 0.00 | 10/29/2025 4:00:01 PM EST | |||
| 48.00 | 4.80 | 7.50 | 6.15 | 6.82 | % | 0.13 | 2 | 0 | 2.97 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:01 PM EST | |
| 49.00 | 3.20 | 7.20 | 5.20 | 5.92 | % | 0.11 | 2 | 0 | 2.71 | 0.99 | 0.01 | -0.01 | 10/29/2025 | 10/29/2025 4:00:01 PM EST | |
| 50.00 | 2.20 | 5.50 | 3.85 | % | 0.08 | 0 | 0 | 2.45 | 0.97 | 0.03 | -0.03 | 10/29/2025 4:00:01 PM EST | |||
| 51.00 | 1.25 | 5.20 | 3.23 | % | 0.06 | 0 | 0 | 2.19 | 0.92 | 0.06 | -0.10 | 10/29/2025 4:00:01 PM EST | |||
| 52.00 | 0.90 | 3.70 | 2.30 | 4.89 | 0.00 | 0.00% | 0.04 | 0 | 22 | 1.58 | 0.85 | 0.11 | -0.14 | 10/24/2025 | 10/29/2025 4:00:01 PM EST |
| 53.00 | 0.60 | 3.30 | 1.95 | 4.31 | 0.00 | 0.00% | 0.04 | 0 | 13 | 1.70 | 0.72 | 0.16 | -0.19 | 10/24/2025 | 10/29/2025 4:00:01 PM EST |
| 54.00 | 0.00 | 2.90 | 1.45 | 2.00 | 0.00 | 0.00% | 0.03 | 0 | 9 | 1.77 | 0.55 | 0.19 | -0.22 | 10/28/2025 | 10/29/2025 4:00:01 PM EST |
| 54.50 | 0.30 | 1.65 | 0.98 | 1.64 | 0.00 | 0.00% | 0.02 | 0 | 111 | 0.68 | 0.46 | 0.19 | -0.21 | 10/28/2025 | 10/29/2025 4:00:01 PM EST |
| 55.00 | 0.00 | 2.55 | 1.28 | 0.40 | -2.14 | -84.26% | 0.02 | 4 | 36 | 1.83 | 0.37 | 0.18 | -0.20 | 10/29/2025 | 10/29/2025 4:00:01 PM EST |
| 55.50 | 0.00 | 0.35 | 0.18 | 0.20 | -0.70 | -77.78% | 0.00 | 20 | 17 | 0.38 | 0.28 | 0.16 | -0.17 | 10/29/2025 | 10/29/2025 4:00:01 PM EST |
| 56.00 | 0.00 | 0.65 | 0.33 | 0.15 | -0.32 | -68.09% | 0.01 | 73 | 118 | 0.85 | 0.20 | 0.13 | -0.14 | 10/29/2025 | 10/29/2025 4:00:01 PM EST |
| 57.00 | 0.05 | 2.20 | 1.13 | 0.07 | -0.03 | -30.00% | 0.02 | 1 | 96 | 1.26 | 0.10 | 0.08 | -0.09 | 10/29/2025 | 10/29/2025 4:00:01 PM EST |
| 58.00 | 0.00 | 0.05 | 0.03 | 0.04 | -0.05 | -55.56% | 0.00 | 15 | 674 | 0.57 | 0.04 | 0.04 | -0.03 | 10/29/2025 | 10/29/2025 4:00:01 PM EST |
| 59.00 | 0.00 | 0.05 | 0.03 | 0.08 | +0.03 | +60.00% | 0.00 | 1 | 284 | 0.68 | 0.01 | 0.01 | -0.01 | 10/29/2025 | 10/29/2025 4:00:01 PM EST |
| 60.00 | 0.00 | 2.15 | 1.08 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 73 | 2.66 | 0.00 | 0.01 | 0.00 | 10/27/2025 | 10/29/2025 4:00:01 PM EST |
| 61.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 4 | 2.84 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 10/29/2025 4:00:01 PM EST |
| 62.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 14 | 3.01 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 4:00:01 PM EST |
| 63.00 | 0.00 | 0.45 | 0.23 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.75 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 10/29/2025 4:00:01 PM EST |
| 64.00 | 0.00 | 0.25 | 0.13 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.60 | 0.00 | 0.00 | 0.00 | 10/1/2025 | 10/29/2025 4:00:01 PM EST |
| 65.00 | 0.00 | 0.45 | 0.23 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.99 | 0.00 | 0.00 | 0.00 | 9/29/2025 | 10/29/2025 4:00:01 PM EST |
| 66.00 | 0.00 | 0.25 | 0.13 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.82 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/29/2025 4:00:01 PM EST |
| 67.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:01 PM EST | |||
| 68.00 | 0.00 | 2.10 | 1.05 | % | 0.02 | 0 | 0 | 3.87 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:01 PM EST | |||
| 69.00 | 0.00 | 2.10 | 1.05 | % | 0.02 | 0 | 0 | 4.00 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:01 PM EST | |||
| 70.00 | 0.00 | 2.10 | 1.05 | % | 0.02 | 0 | 0 | 4.17 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:01 PM EST | |||
| 71.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 4.30 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:01 PM EST | |||
| 72.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 4.42 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:01 PM EST | |||
| 73.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 4.50 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:01 PM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 4.77 | 0.00 | 0.00 | 0.00 | 10/29/2025 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 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 6.63 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:01 PM EST | |||
| 36.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 6.32 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:01 PM EST | |||
| 37.00 | 0.00 | 2.10 | 1.05 | % | 0.03 | 0 | 0 | 5.97 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:01 PM EST | |||
| 38.00 | 0.00 | 2.10 | 1.05 | % | 0.03 | 0 | 0 | 5.68 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:01 PM EST | |||
| 39.00 | 0.00 | 2.10 | 1.05 | % | 0.03 | 0 | 0 | 5.40 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:01 PM EST | |||
| 40.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 5.17 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:01 PM EST | |||
| 41.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 4.89 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:01 PM EST | |||
| 42.00 | 0.00 | 2.10 | 1.05 | % | 0.03 | 0 | 0 | 4.57 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:01 PM EST | |||
| 43.00 | 0.00 | 2.10 | 1.05 | % | 0.02 | 0 | 0 | 4.31 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:01 PM EST | |||
| 44.00 | 0.00 | 2.10 | 1.05 | % | 0.02 | 0 | 0 | 4.05 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:01 PM EST | |||
| 45.00 | 0.00 | 2.10 | 1.05 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 1 | 3.78 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/29/2025 4:00:01 PM EST |
| 46.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 3.57 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:01 PM EST | |||
| 47.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 3.31 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:01 PM EST | |||
| 48.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 3.05 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:01 PM EST | |||
| 49.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 64 | 2.79 | -0.01 | 0.01 | -0.01 | 10/23/2025 | 10/29/2025 4:00:01 PM EST |
| 50.00 | 0.00 | 0.25 | 0.13 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 78 | 0.97 | -0.03 | 0.03 | -0.03 | 10/22/2025 | 10/29/2025 4:00:01 PM EST |
| 51.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 810 | 0.52 | -0.08 | 0.06 | -0.10 | 10/23/2025 | 10/29/2025 4:00:01 PM EST |
| 52.00 | 0.00 | 0.90 | 0.45 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 23 | 1.13 | -0.15 | 0.11 | -0.14 | 10/27/2025 | 10/29/2025 4:00:01 PM EST |
| 53.00 | 0.00 | 2.30 | 1.15 | 0.20 | +0.14 | +233.34% | 0.02 | 2 | 12 | 1.79 | -0.28 | 0.16 | -0.19 | 10/29/2025 | 10/29/2025 4:00:01 PM EST |
| 54.00 | 0.30 | 1.95 | 1.13 | 0.18 | 0.00 | 0.00% | 0.02 | 0 | 137 | 0.77 | -0.45 | 0.19 | -0.22 | 10/28/2025 | 10/29/2025 4:00:01 PM EST |
| 54.50 | 0.40 | 1.05 | 0.73 | 0.86 | -0.13 | -13.14% | 0.01 | 5 | 6 | 0.35 | -0.54 | 0.19 | -0.21 | 10/29/2025 | 10/29/2025 4:00:01 PM EST |
| 55.00 | 0.00 | 3.10 | 1.55 | 1.10 | +0.45 | +69.24% | 0.03 | 3 | 545 | 1.65 | -0.63 | 0.18 | -0.20 | 10/29/2025 | 10/29/2025 4:00:01 PM EST |
| 55.50 | 0.75 | 3.20 | 1.98 | 0.48 | 0.00 | 0.00% | 0.04 | 0 | 9 | 1.52 | -0.72 | 0.16 | -0.17 | 10/28/2025 | 10/29/2025 4:00:01 PM EST |
| 56.00 | 0.75 | 3.30 | 2.03 | 1.42 | +0.82 | +136.67% | 0.04 | 13 | 26 | 1.39 | -0.80 | 0.13 | -0.14 | 10/29/2025 | 10/29/2025 4:00:01 PM EST |
| 57.00 | 0.95 | 4.20 | 2.58 | 1.41 | 0.00 | 0.00% | 0.05 | 0 | 13 | 1.54 | -0.90 | 0.08 | -0.09 | 10/28/2025 | 10/29/2025 4:00:01 PM EST |
| 58.00 | 2.60 | 5.10 | 3.85 | 2.52 | 0.00 | 0.00% | 0.07 | 0 | 12 | 1.74 | -0.96 | 0.04 | -0.03 | 10/28/2025 | 10/29/2025 4:00:01 PM EST |
| 59.00 | 3.50 | 6.10 | 4.80 | 3.60 | 0.00 | 0.00% | 0.08 | 0 | 0 | 2.34 | -0.99 | 0.01 | -0.01 | 10/23/2025 | 10/29/2025 4:00:01 PM EST |
| 60.00 | 4.50 | 7.10 | 5.80 | 5.00 | +0.50 | +11.12% | 0.10 | 7 | 10 | 2.10 | -1.00 | 0.01 | 0.00 | 10/29/2025 | 10/29/2025 4:00:01 PM EST |
| 61.00 | 4.90 | 8.10 | 6.50 | % | 0.11 | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:01 PM EST | |||
| 62.00 | 6.60 | 9.90 | 8.25 | % | 0.13 | 0 | 0 | 2.94 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:01 PM EST | |||
| 63.00 | 7.60 | 10.20 | 8.90 | % | 0.14 | 0 | 0 | 2.58 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:01 PM EST | |||
| 64.00 | 8.60 | 11.10 | 9.85 | % | 0.15 | 0 | 0 | 2.72 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:01 PM EST | |||
| 65.00 | 8.90 | 12.10 | 10.50 | 10.22 | +1.32 | +14.84% | 0.16 | 1 | 0 | 2.86 | -1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:01 PM EST |
| 66.00 | 9.90 | 13.10 | 11.50 | 11.11 | % | 0.17 | 1 | 0 | 3.48 | -1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:01 PM EST | |
| 67.00 | 11.50 | 14.10 | 12.80 | 11.20 | 0.00 | 0.00% | 0.19 | 0 | 0 | 3.62 | -1.00 | 0.00 | 0.00 | 10/16/2025 | 10/29/2025 4:00:01 PM EST |
| 68.00 | 11.90 | 15.80 | 13.85 | % | 0.20 | 0 | 0 | 3.76 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:01 PM EST | |||
| 69.00 | 12.90 | 16.90 | 14.90 | % | 0.22 | 0 | 0 | 3.97 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:01 PM EST | |||
| 70.00 | 13.90 | 17.90 | 15.90 | % | 0.23 | 0 | 0 | 4.09 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:01 PM EST | |||
| 71.00 | 14.90 | 18.90 | 16.90 | % | 0.24 | 0 | 0 | 4.22 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:01 PM EST | |||
| 72.00 | 15.90 | 19.90 | 17.90 | % | 0.25 | 0 | 0 | 4.34 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:01 PM EST | |||
| 73.00 | 16.90 | 20.90 | 18.90 | % | 0.26 | 0 | 0 | 4.46 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:01 PM EST | |||
| 75.00 | 18.90 | 22.90 | 20.90 | % | 0.28 | 0 | 0 | 4.69 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:01 PM EST |