Options Chain for TRACTOR SUPPLY CO COM (TSCO) - $54.59 as of 3/7/2025 3:17:23 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 25.50 | 29.10 | % | 0 | 0 | 3.25 | 1.00 | 0.00 | 0.00 | 3/7/2025 4:00:00 PM EST | |||
| 35.00 | 20.50 | 23.70 | 20.80 | 0.00 | 0.00% | 0 | 2 | 2.38 | 1.00 | 0.00 | 0.00 | 2/26/2025 | 3/7/2025 4:00:00 PM EST |
| 40.00 | 15.90 | 18.70 | % | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 3/7/2025 4:00:00 PM EST | |||
| 45.00 | 10.70 | 13.70 | 9.60 | 0.00 | 0.00% | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 2/11/2025 | 3/7/2025 4:00:00 PM EST |
| 46.00 | 9.80 | 12.80 | % | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 3/7/2025 4:00:00 PM EST | |||
| 47.00 | 8.90 | 11.50 | % | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 3/7/2025 4:00:00 PM EST | |||
| 48.00 | 8.00 | 10.90 | % | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 3/7/2025 4:00:00 PM EST | |||
| 49.00 | 7.30 | 9.90 | % | 0 | 0 | 1.22 | 0.99 | 0.01 | -0.01 | 3/7/2025 4:00:00 PM EST | |||
| 50.00 | 6.30 | 7.80 | 7.57 | 0.00 | 0.00% | 0 | 198 | 0.48 | 0.98 | 0.01 | -0.02 | 2/25/2025 | 3/7/2025 4:00:00 PM EST |
| 51.00 | 5.00 | 7.70 | % | 0 | 0 | 0.89 | 0.96 | 0.02 | -0.02 | 3/7/2025 4:00:00 PM EST | |||
| 52.00 | 4.00 | 7.00 | 3.40 | 0.00 | 0.00% | 0 | 33 | 0.97 | 0.94 | 0.04 | -0.03 | 2/28/2025 | 3/7/2025 4:00:00 PM EST |
| 52.50 | 3.80 | 6.60 | 3.80 | 0.00 | 0.00% | 0 | 2 | 0.92 | 0.92 | 0.04 | -0.03 | 2/26/2025 | 3/7/2025 4:00:00 PM EST |
| 53.00 | 2.90 | 4.60 | 2.45 | 0.00 | 0.00% | 0 | 6 | 0.72 | 0.88 | 0.05 | -0.04 | 3/5/2025 | 3/7/2025 4:00:00 PM EST |
| 53.50 | 2.50 | 4.00 | % | 0 | 0 | 0.68 | 0.87 | 0.06 | -0.04 | 3/7/2025 4:00:00 PM EST | |||
| 54.00 | 2.95 | 3.50 | 2.30 | +0.30 | +15.00% | 525 | 528 | 0.36 | 0.83 | 0.07 | -0.04 | 3/7/2025 | 3/7/2025 4:00:00 PM EST |
| 54.50 | 2.15 | 3.10 | 1.46 | 0.00 | 0.00% | 0 | 6 | 0.35 | 0.79 | 0.09 | -0.05 | 3/6/2025 | 3/7/2025 4:00:00 PM EST |
| 55.00 | 2.45 | 2.65 | 1.70 | +0.45 | +36.00% | 113 | 1,182 | 0.28 | 0.75 | 0.10 | -0.05 | 3/7/2025 | 3/7/2025 4:00:00 PM EST |
| 55.50 | 2.10 | 2.35 | 2.00 | +0.33 | +19.76% | 2 | 65 | 0.29 | 0.70 | 0.11 | -0.05 | 3/7/2025 | 3/7/2025 4:00:00 PM EST |
| 56.00 | 1.75 | 2.00 | 1.90 | +0.95 | +100.00% | 159 | 6 | 0.29 | 0.65 | 0.12 | -0.05 | 3/7/2025 | 3/7/2025 4:00:00 PM EST |
| 56.50 | 1.45 | 1.65 | 0.75 | 0.00 | 0.00% | 0 | 14 | 0.28 | 0.59 | 0.13 | -0.05 | 3/3/2025 | 3/7/2025 4:00:00 PM EST |
| 57.00 | 1.15 | 1.35 | 1.12 | +0.57 | +103.64% | 10 | 23 | 0.27 | 0.52 | 0.13 | -0.05 | 3/7/2025 | 3/7/2025 4:00:00 PM EST |
| 57.50 | 0.95 | 1.15 | 1.05 | +0.65 | +162.50% | 40 | 67 | 0.28 | 0.46 | 0.13 | -0.05 | 3/7/2025 | 3/7/2025 4:00:00 PM EST |
| 58.00 | 0.75 | 0.95 | 0.67 | +0.34 | +103.03% | 13 | 74 | 0.28 | 0.39 | 0.13 | -0.05 | 3/7/2025 | 3/7/2025 4:00:00 PM EST |
| 59.00 | 0.45 | 0.60 | 0.35 | 0.00 | 0.00% | 0 | 38 | 0.28 | 0.27 | 0.11 | -0.04 | 3/4/2025 | 3/7/2025 4:00:00 PM EST |
| 60.00 | 0.20 | 0.40 | 0.22 | +0.07 | +46.67% | 13 | 924 | 0.27 | 0.17 | 0.09 | -0.03 | 3/7/2025 | 3/7/2025 4:00:00 PM EST |
| 61.00 | 0.10 | 0.20 | 0.25 | -0.05 | -16.67% | 50 | 100 | 0.26 | 0.12 | 0.06 | -0.02 | 3/7/2025 | 3/7/2025 4:00:00 PM EST |
| 62.00 | 0.00 | 0.35 | 0.16 | 0.00 | 0.00% | 0 | 4 | 0.74 | 0.05 | 0.04 | -0.01 | 2/27/2025 | 3/7/2025 4:00:00 PM EST |
| 63.00 | 0.00 | 1.35 | 0.17 | 0.00 | 0.00% | 0 | 1 | 0.80 | 0.03 | 0.02 | -0.01 | 2/27/2025 | 3/7/2025 4:00:00 PM EST |
| 64.00 | 0.00 | 1.35 | 0.05 | 0.00 | 0.00% | 0 | 2 | 0.87 | 0.01 | 0.01 | 0.00 | 2/26/2025 | 3/7/2025 4:00:00 PM EST |
| 65.00 | 0.00 | 0.75 | 0.35 | 0.00 | 0.00% | 0 | 147 | 0.70 | 0.01 | 0.01 | 0.00 | 2/21/2025 | 3/7/2025 4:00:00 PM EST |
| 66.00 | 0.00 | 2.15 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 3/7/2025 4:00:00 PM EST | |||
| 67.00 | 0.00 | 1.35 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 3/7/2025 4:00:00 PM EST | |||
| 68.00 | 0.00 | 1.35 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 3/7/2025 4:00:00 PM EST | |||
| 69.00 | 0.00 | 2.15 | % | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 3/7/2025 4:00:00 PM EST | |||
| 70.00 | 0.00 | 2.15 | % | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 3/7/2025 4:00:00 PM EST | |||
| 75.00 | 0.00 | 2.15 | % | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 3/7/2025 4:00:00 PM EST | |||
| 80.00 | 0.00 | 2.15 | % | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 3/7/2025 4:00:00 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 1.35 | % | 0 | 0 | 3.29 | 0.00 | 0.00 | 0.00 | 3/7/2025 4:00:00 PM EST | |||
| 35.00 | 0.00 | 0.70 | % | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 3/7/2025 4:00:00 PM EST | |||
| 40.00 | 0.00 | 0.70 | % | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 3/7/2025 4:00:00 PM EST | |||
| 45.00 | 0.00 | 0.25 | 0.14 | 0.00 | 0.00% | 0 | 3 | 0.82 | 0.00 | 0.00 | 0.00 | 2/5/2025 | 3/7/2025 4:00:00 PM EST |
| 46.00 | 0.00 | 1.35 | % | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 3/7/2025 4:00:00 PM EST | |||
| 47.00 | 0.00 | 2.15 | % | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 3/7/2025 4:00:00 PM EST | |||
| 48.00 | 0.00 | 0.65 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 3/7/2025 4:00:00 PM EST | |||
| 49.00 | 0.00 | 0.15 | 0.15 | +0.01 | +7.15% | 4 | 16 | 0.51 | -0.01 | 0.01 | -0.01 | 3/7/2025 | 3/7/2025 4:00:00 PM EST |
| 50.00 | 0.00 | 0.55 | 0.10 | -0.05 | -33.34% | 5 | 115 | 0.66 | -0.02 | 0.01 | -0.02 | 3/7/2025 | 3/7/2025 4:00:00 PM EST |
| 51.00 | 0.00 | 0.15 | 0.25 | 0.00 | 0.00% | 0 | 38 | 0.40 | -0.04 | 0.02 | -0.02 | 3/3/2025 | 3/7/2025 4:00:00 PM EST |
| 52.00 | 0.00 | 0.20 | 0.50 | 0.00 | 0.00% | 0 | 3 | 0.38 | -0.06 | 0.04 | -0.03 | 3/5/2025 | 3/7/2025 4:00:00 PM EST |
| 52.50 | 0.00 | 0.25 | 0.60 | +0.09 | +17.65% | 1 | 14 | 0.37 | -0.08 | 0.04 | -0.03 | 3/7/2025 | 3/7/2025 4:00:00 PM EST |
| 53.00 | 0.20 | 0.25 | 0.63 | -0.12 | -16.00% | 3 | 312 | 0.33 | -0.12 | 0.05 | -0.04 | 3/7/2025 | 3/7/2025 4:00:00 PM EST |
| 53.50 | 0.15 | 0.30 | % | 0 | 0 | 0.35 | -0.13 | 0.06 | -0.04 | 3/7/2025 4:00:00 PM EST | |||
| 54.00 | 0.25 | 0.40 | 0.86 | -0.41 | -32.29% | 1 | 89 | 0.31 | -0.17 | 0.07 | -0.04 | 3/7/2025 | 3/7/2025 4:00:00 PM EST |
| 54.50 | 0.30 | 0.45 | 1.30 | 0.00 | 0.00% | 0 | 104 | 0.33 | -0.21 | 0.09 | -0.05 | 3/6/2025 | 3/7/2025 4:00:00 PM EST |
| 55.00 | 0.45 | 0.60 | 1.50 | -0.10 | -6.25% | 16 | 812 | 0.30 | -0.25 | 0.10 | -0.05 | 3/7/2025 | 3/7/2025 4:00:00 PM EST |
| 55.50 | 0.55 | 0.70 | 0.85 | -0.75 | -46.88% | 68 | 11 | 0.29 | -0.30 | 0.11 | -0.05 | 3/7/2025 | 3/7/2025 4:00:00 PM EST |
| 56.00 | 0.70 | 0.90 | 1.22 | 0.00 | 0.00% | 0 | 35 | 0.29 | -0.35 | 0.12 | -0.05 | 2/26/2025 | 3/7/2025 4:00:00 PM EST |
| 56.50 | 0.90 | 1.10 | % | 0 | 0 | 0.28 | -0.41 | 0.13 | -0.05 | 3/7/2025 4:00:00 PM EST | |||
| 57.00 | 1.15 | 1.30 | 1.35 | 0.00 | 0.00% | 0 | 1 | 0.28 | -0.48 | 0.13 | -0.05 | 2/26/2025 | 3/7/2025 4:00:00 PM EST |
| 57.50 | 1.30 | 1.60 | 2.90 | 0.00 | 0.00% | 0 | 1 | 0.27 | -0.54 | 0.13 | -0.05 | 2/26/2025 | 3/7/2025 4:00:00 PM EST |
| 58.00 | 1.55 | 1.85 | % | 0 | 0 | 0.26 | -0.61 | 0.13 | -0.05 | 3/7/2025 4:00:00 PM EST | |||
| 59.00 | 1.40 | 2.95 | % | 0 | 0 | 0.30 | -0.73 | 0.11 | -0.04 | 3/7/2025 4:00:00 PM EST | |||
| 60.00 | 2.10 | 5.20 | 5.03 | 0.00 | 0.00% | 0 | 132 | 0.34 | -0.83 | 0.09 | -0.03 | 2/27/2025 | 3/7/2025 4:00:00 PM EST |
| 61.00 | 2.90 | 6.10 | % | 0 | 0 | 0.87 | -0.88 | 0.06 | -0.02 | 3/7/2025 4:00:00 PM EST | |||
| 62.00 | 3.80 | 6.60 | % | 0 | 0 | 0.92 | -0.95 | 0.04 | -0.01 | 3/7/2025 4:00:00 PM EST | |||
| 63.00 | 4.80 | 8.10 | % | 0 | 0 | 0.99 | -0.97 | 0.02 | -0.01 | 3/7/2025 4:00:00 PM EST | |||
| 64.00 | 5.90 | 9.10 | % | 0 | 0 | 1.05 | -0.99 | 0.01 | 0.00 | 3/7/2025 4:00:00 PM EST | |||
| 65.00 | 6.90 | 10.10 | 11.22 | 0.00 | 0.00% | 0 | 1 | 1.12 | -0.99 | 0.01 | 0.00 | 2/5/2025 | 3/7/2025 4:00:00 PM EST |
| 66.00 | 7.80 | 11.10 | % | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 3/7/2025 4:00:00 PM EST | |||
| 67.00 | 8.90 | 12.10 | % | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 3/7/2025 4:00:00 PM EST | |||
| 68.00 | 10.00 | 13.10 | % | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 3/7/2025 4:00:00 PM EST | |||
| 69.00 | 10.90 | 14.10 | % | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 3/7/2025 4:00:00 PM EST | |||
| 70.00 | 11.90 | 15.10 | 12.02 | 0.00 | 0.00% | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 1/22/2025 | 3/7/2025 4:00:00 PM EST |
| 75.00 | 16.60 | 20.10 | % | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 3/7/2025 4:00:00 PM EST | |||
| 80.00 | 22.00 | 25.10 | % | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 3/7/2025 4:00:00 PM EST |