Options Chain for TRACTOR SUPPLY CO COM (TSCO) - $53.47 as of 3/28/2025 9:12:45 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 21.50 | 25.70 | % | 0 | 0 | 2.20 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 35.00 | 16.50 | 20.70 | % | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 40.00 | 11.50 | 15.70 | % | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 41.00 | 10.50 | 14.70 | % | 0 | 0 | 1.27 | 1.00 | 0.00 | -0.01 | 3/28/2025 4:00:01 PM EST | |||
| 42.00 | 9.60 | 13.70 | % | 0 | 0 | 1.20 | 0.99 | 0.00 | -0.01 | 3/28/2025 4:00:01 PM EST | |||
| 43.00 | 8.50 | 12.70 | % | 0 | 0 | 1.13 | 0.98 | 0.01 | -0.01 | 3/28/2025 4:00:01 PM EST | |||
| 44.00 | 7.60 | 11.80 | % | 0 | 0 | 1.08 | 0.97 | 0.01 | -0.01 | 3/28/2025 4:00:01 PM EST | |||
| 45.00 | 6.60 | 10.60 | % | 0 | 0 | 0.96 | 0.95 | 0.02 | -0.02 | 3/28/2025 4:00:01 PM EST | |||
| 46.00 | 6.60 | 9.10 | % | 0 | 0 | 0.78 | 0.93 | 0.02 | -0.02 | 3/28/2025 4:00:01 PM EST | |||
| 47.00 | 5.70 | 8.20 | % | 0 | 0 | 0.73 | 0.90 | 0.03 | -0.02 | 3/28/2025 4:00:01 PM EST | |||
| 48.00 | 5.70 | 6.20 | % | 0 | 0 | 0.36 | 0.86 | 0.04 | -0.03 | 3/28/2025 4:00:01 PM EST | |||
| 49.00 | 4.80 | 5.70 | 4.44 | 0.00 | 0.00% | 0 | 1 | 0.39 | 0.82 | 0.05 | -0.03 | 3/20/2025 | 3/28/2025 4:00:01 PM EST |
| 50.00 | 3.80 | 5.10 | 3.40 | 0.00 | 0.00% | 0 | 1 | 0.38 | 0.76 | 0.06 | -0.04 | 3/13/2025 | 3/28/2025 4:00:01 PM EST |
| 51.00 | 3.40 | 4.10 | % | 0 | 0 | 0.39 | 0.70 | 0.06 | -0.04 | 3/28/2025 4:00:01 PM EST | |||
| 52.00 | 2.80 | 3.00 | 2.85 | 0.00 | 0.00% | 0 | 2 | 0.35 | 0.64 | 0.07 | -0.04 | 3/18/2025 | 3/28/2025 4:00:01 PM EST |
| 53.00 | 2.20 | 2.40 | 2.35 | -0.47 | -16.67% | 5 | 7 | 0.34 | 0.56 | 0.07 | -0.04 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 54.00 | 1.70 | 1.85 | 1.80 | -0.05 | -2.71% | 50 | 19 | 0.33 | 0.49 | 0.08 | -0.04 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 55.00 | 1.25 | 1.40 | 1.30 | +0.22 | +20.37% | 95 | 5 | 0.33 | 0.41 | 0.08 | -0.04 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 56.00 | 0.85 | 1.15 | 1.00 | -0.22 | -18.04% | 35 | 76 | 0.33 | 0.34 | 0.07 | -0.04 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 57.00 | 0.45 | 1.60 | 0.70 | -0.14 | -16.67% | 77 | 20 | 0.36 | 0.26 | 0.07 | -0.03 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 58.00 | 0.45 | 0.55 | 0.50 | +0.16 | +47.06% | 44 | 7 | 0.31 | 0.20 | 0.06 | -0.03 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 59.00 | 0.25 | 0.45 | 0.35 | 0.00 | 0.00% | 0 | 142 | 0.32 | 0.15 | 0.05 | -0.02 | 3/27/2025 | 3/28/2025 4:00:01 PM EST |
| 60.00 | 0.15 | 0.30 | % | 0 | 0 | 0.31 | 0.11 | 0.04 | -0.02 | 3/28/2025 4:00:01 PM EST | |||
| 61.00 | 0.05 | 0.25 | % | 0 | 0 | 0.31 | 0.08 | 0.03 | -0.01 | 3/28/2025 4:00:01 PM EST | |||
| 62.00 | 0.00 | 1.35 | % | 0 | 0 | 0.68 | 0.06 | 0.02 | -0.01 | 3/28/2025 4:00:01 PM EST | |||
| 63.00 | 0.00 | 1.35 | % | 0 | 0 | 0.72 | 0.04 | 0.02 | -0.01 | 3/28/2025 4:00:01 PM EST | |||
| 64.00 | 0.00 | 1.35 | % | 0 | 0 | 0.75 | 0.03 | 0.01 | -0.01 | 3/28/2025 4:00:01 PM EST | |||
| 65.00 | 0.00 | 1.30 | % | 0 | 0 | 0.78 | 0.02 | 0.01 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 66.00 | 0.00 | 1.30 | % | 0 | 0 | 0.82 | 0.01 | 0.01 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 67.00 | 0.00 | 1.30 | % | 0 | 0 | 0.85 | 0.01 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 70.00 | 0.00 | 1.30 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 75.00 | 0.00 | 1.35 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 80.00 | 0.00 | 1.35 | % | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 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 | 1.70 | % | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 35.00 | 0.00 | 2.15 | % | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 40.00 | 0.00 | 2.15 | % | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 41.00 | 0.00 | 2.15 | % | 0 | 0 | 1.29 | 0.00 | 0.00 | -0.01 | 3/28/2025 4:00:01 PM EST | |||
| 42.00 | 0.00 | 1.30 | % | 0 | 0 | 0.99 | -0.01 | 0.00 | -0.01 | 3/28/2025 4:00:01 PM EST | |||
| 43.00 | 0.00 | 1.35 | % | 0 | 0 | 0.93 | -0.02 | 0.01 | -0.01 | 3/28/2025 4:00:01 PM EST | |||
| 44.00 | 0.00 | 1.35 | % | 0 | 0 | 0.87 | -0.03 | 0.01 | -0.01 | 3/28/2025 4:00:01 PM EST | |||
| 45.00 | 0.00 | 0.20 | % | 0 | 0 | 0.44 | -0.05 | 0.02 | -0.02 | 3/28/2025 4:00:01 PM EST | |||
| 46.00 | 0.10 | 0.25 | 0.35 | 0.00 | 0.00% | 0 | 1 | 0.38 | -0.07 | 0.02 | -0.02 | 3/17/2025 | 3/28/2025 4:00:01 PM EST |
| 47.00 | 0.20 | 0.35 | % | 0 | 0 | 0.38 | -0.10 | 0.03 | -0.02 | 3/28/2025 4:00:01 PM EST | |||
| 48.00 | 0.30 | 0.45 | 0.34 | -0.26 | -43.34% | 1 | 63 | 0.37 | -0.14 | 0.04 | -0.03 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 49.00 | 0.45 | 0.55 | 0.53 | 0.00 | 0.00% | 0 | 4 | 0.35 | -0.18 | 0.05 | -0.03 | 3/24/2025 | 3/28/2025 4:00:01 PM EST |
| 50.00 | 0.60 | 0.80 | 0.50 | 0.00 | 0.00% | 0 | 6 | 0.35 | -0.24 | 0.06 | -0.04 | 3/27/2025 | 3/28/2025 4:00:01 PM EST |
| 51.00 | 0.75 | 1.65 | 0.80 | 0.00 | 0.00% | 0 | 4 | 0.39 | -0.30 | 0.06 | -0.04 | 3/26/2025 | 3/28/2025 4:00:01 PM EST |
| 52.00 | 1.15 | 1.35 | 1.05 | 0.00 | 0.00% | 0 | 9 | 0.33 | -0.36 | 0.07 | -0.04 | 3/27/2025 | 3/28/2025 4:00:01 PM EST |
| 53.00 | 1.50 | 1.75 | 1.50 | % | 1 | 0 | 0.32 | -0.44 | 0.07 | -0.04 | 3/28/2025 | 3/28/2025 4:00:01 PM EST | |
| 54.00 | 1.95 | 2.65 | 2.10 | -0.60 | -22.23% | 17 | 6 | 0.35 | -0.51 | 0.08 | -0.04 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 55.00 | 2.55 | 3.00 | 2.70 | +0.61 | +29.19% | 30 | 4 | 0.33 | -0.59 | 0.08 | -0.04 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 56.00 | 3.20 | 3.50 | % | 0 | 0 | 0.31 | -0.66 | 0.07 | -0.04 | 3/28/2025 4:00:01 PM EST | |||
| 57.00 | 3.90 | 4.20 | % | 0 | 0 | 0.30 | -0.74 | 0.07 | -0.03 | 3/28/2025 4:00:01 PM EST | |||
| 58.00 | 4.30 | 6.10 | 4.60 | 0.00 | 0.00% | 0 | 2 | 0.57 | -0.80 | 0.06 | -0.03 | 3/11/2025 | 3/28/2025 4:00:01 PM EST |
| 59.00 | 4.40 | 7.00 | % | 0 | 0 | 0.60 | -0.85 | 0.05 | -0.02 | 3/28/2025 4:00:01 PM EST | |||
| 60.00 | 5.30 | 7.90 | % | 0 | 0 | 0.63 | -0.89 | 0.04 | -0.02 | 3/28/2025 4:00:01 PM EST | |||
| 61.00 | 6.30 | 8.90 | % | 0 | 0 | 0.67 | -0.92 | 0.03 | -0.01 | 3/28/2025 4:00:01 PM EST | |||
| 62.00 | 7.20 | 9.90 | % | 0 | 0 | 0.71 | -0.94 | 0.02 | -0.01 | 3/28/2025 4:00:01 PM EST | |||
| 63.00 | 8.20 | 10.90 | % | 0 | 0 | 0.76 | -0.96 | 0.02 | -0.01 | 3/28/2025 4:00:01 PM EST | |||
| 64.00 | 9.20 | 11.90 | % | 0 | 0 | 0.79 | -0.97 | 0.01 | -0.01 | 3/28/2025 4:00:01 PM EST | |||
| 65.00 | 9.40 | 13.40 | % | 0 | 0 | 0.94 | -0.98 | 0.01 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 66.00 | 10.40 | 14.60 | % | 0 | 0 | 1.02 | -0.99 | 0.01 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 67.00 | 11.40 | 15.60 | % | 0 | 0 | 1.06 | -0.99 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 70.00 | 14.40 | 18.30 | % | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 75.00 | 19.40 | 23.60 | % | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 80.00 | 24.40 | 28.60 | % | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST |