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 | 21.40 | 25.60 | % | 0 | 0 | 4.37 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 35.00 | 16.40 | 20.60 | % | 0 | 0 | 3.48 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 40.00 | 11.60 | 15.50 | % | 0 | 0 | 2.64 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 41.00 | 10.40 | 14.50 | % | 0 | 0 | 2.49 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 41.50 | 10.00 | 13.90 | % | 0 | 0 | 2.36 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 42.00 | 9.50 | 13.50 | % | 0 | 0 | 2.34 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 42.50 | 8.90 | 12.70 | % | 0 | 0 | 2.12 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 43.00 | 8.40 | 12.50 | % | 0 | 0 | 2.20 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 43.50 | 8.00 | 12.00 | % | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 44.00 | 7.50 | 11.50 | % | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 44.50 | 6.90 | 11.00 | % | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 45.00 | 6.40 | 10.50 | % | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 45.50 | 5.90 | 10.10 | % | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 46.00 | 5.40 | 9.60 | % | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 46.50 | 4.90 | 9.10 | % | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 47.00 | 4.40 | 8.60 | % | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 47.50 | 3.90 | 7.90 | % | 0 | 0 | 1.53 | 0.99 | 0.01 | -0.01 | 3/28/2025 4:00:01 PM EST | |||
| 48.00 | 3.40 | 7.50 | % | 0 | 0 | 1.50 | 0.99 | 0.01 | -0.01 | 3/28/2025 4:00:01 PM EST | |||
| 48.50 | 2.95 | 7.00 | % | 0 | 0 | 1.43 | 0.98 | 0.02 | -0.01 | 3/28/2025 4:00:01 PM EST | |||
| 49.00 | 2.60 | 6.50 | % | 0 | 0 | 1.36 | 0.95 | 0.03 | -0.03 | 3/28/2025 4:00:01 PM EST | |||
| 49.50 | 2.75 | 6.10 | % | 0 | 0 | 1.33 | 0.93 | 0.05 | -0.03 | 3/28/2025 4:00:01 PM EST | |||
| 50.00 | 1.50 | 5.60 | 3.55 | 0.00 | 0.00% | 0 | 1 | 1.26 | 0.89 | 0.06 | -0.04 | 3/24/2025 | 3/28/2025 4:00:01 PM EST |
| 51.00 | 2.50 | 2.75 | 2.50 | 0.00 | 0.00% | 0 | 9 | 0.33 | 0.82 | 0.09 | -0.06 | 3/24/2025 | 3/28/2025 4:00:01 PM EST |
| 52.00 | 1.75 | 1.95 | 2.22 | 0.00 | 0.00% | 0 | 1 | 0.34 | 0.72 | 0.13 | -0.07 | 3/13/2025 | 3/28/2025 4:00:01 PM EST |
| 52.50 | 1.35 | 1.50 | 1.73 | +0.58 | +50.44% | 12 | 9 | 0.30 | 0.65 | 0.14 | -0.07 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 53.00 | 1.05 | 1.20 | 1.12 | -0.68 | -37.78% | 13 | 17 | 0.31 | 0.58 | 0.16 | -0.07 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 53.50 | 0.75 | 0.90 | 0.82 | -0.48 | -36.93% | 30 | 3 | 0.29 | 0.49 | 0.17 | -0.07 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 54.00 | 0.55 | 0.65 | 0.60 | -0.47 | -43.93% | 17 | 59 | 0.29 | 0.41 | 0.17 | -0.07 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 54.50 | 0.35 | 0.50 | 0.45 | -0.46 | -50.55% | 3 | 250 | 0.29 | 0.32 | 0.16 | -0.06 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 55.00 | 0.25 | 0.40 | 0.30 | -0.35 | -53.85% | 2 | 203 | 0.30 | 0.25 | 0.15 | -0.05 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 55.50 | 0.15 | 0.30 | 0.46 | 0.00 | 0.00% | 0 | 13 | 0.30 | 0.19 | 0.12 | -0.05 | 3/27/2025 | 3/28/2025 4:00:01 PM EST |
| 56.00 | 0.05 | 0.20 | 0.12 | -0.23 | -65.72% | 4 | 62 | 0.28 | 0.15 | 0.10 | -0.04 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 56.50 | 0.00 | 0.15 | % | 0 | 0 | 0.34 | 0.10 | 0.08 | -0.03 | 3/28/2025 4:00:01 PM EST | |||
| 57.00 | 0.00 | 1.95 | 0.15 | 0.00 | 0.00% | 0 | 258 | 1.12 | 0.06 | 0.06 | -0.02 | 3/24/2025 | 3/28/2025 4:00:01 PM EST |
| 57.50 | 0.00 | 1.55 | % | 0 | 0 | 1.03 | 0.04 | 0.04 | -0.02 | 3/28/2025 4:00:01 PM EST | |||
| 58.00 | 0.00 | 1.35 | 0.08 | 0.00 | 0.00% | 0 | 6 | 1.01 | 0.03 | 0.03 | -0.01 | 3/19/2025 | 3/28/2025 4:00:01 PM EST |
| 59.00 | 0.00 | 1.55 | 0.10 | 0.00 | 0.00% | 0 | 24 | 1.18 | 0.01 | 0.01 | 0.00 | 3/17/2025 | 3/28/2025 4:00:01 PM EST |
| 60.00 | 0.00 | 0.75 | 0.30 | 0.00 | 0.00% | 0 | 26 | 0.46 | 0.00 | 0.01 | 0.00 | 3/17/2025 | 3/28/2025 4:00:01 PM EST |
| 61.00 | 0.00 | 0.15 | 0.06 | 0.00 | 0.00% | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 3/13/2025 | 3/28/2025 4:00:01 PM EST |
| 62.00 | 0.00 | 1.30 | 0.20 | 0.00 | 0.00% | 0 | 4 | 1.34 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 3/28/2025 4:00:01 PM EST |
| 63.00 | 0.00 | 0.35 | 0.26 | 0.00 | 0.00% | 0 | 3 | 0.92 | 0.00 | 0.00 | 0.00 | 2/25/2025 | 3/28/2025 4:00:01 PM EST |
| 64.00 | 0.00 | 1.30 | % | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 65.00 | 0.00 | 2.05 | % | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 66.00 | 0.00 | 1.95 | % | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 67.00 | 0.00 | 1.30 | % | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 68.00 | 0.00 | 1.35 | % | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 69.00 | 0.00 | 1.35 | % | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 70.00 | 0.00 | 1.55 | % | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 75.00 | 0.00 | 1.35 | % | 0 | 0 | 2.23 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 80.00 | 0.00 | 1.55 | % | 0 | 0 | 2.60 | 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 | 1.05 | % | 0 | 0 | 3.47 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 35.00 | 0.00 | 1.05 | % | 0 | 0 | 2.72 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 40.00 | 0.00 | 1.25 | % | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 41.00 | 0.00 | 0.05 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 41.50 | 0.00 | 1.25 | % | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 42.00 | 0.00 | 1.30 | % | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 42.50 | 0.00 | 0.05 | % | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 43.00 | 0.00 | 1.05 | % | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 43.50 | 0.00 | 1.30 | % | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 44.00 | 0.00 | 0.05 | % | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 44.50 | 0.00 | 1.35 | % | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 45.00 | 0.00 | 1.35 | % | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 45.50 | 0.00 | 1.35 | % | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 46.00 | 0.00 | 1.35 | % | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 46.50 | 0.00 | 1.35 | % | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 47.00 | 0.00 | 1.35 | 0.25 | 0.00 | 0.00% | 0 | 1 | 1.35 | 0.00 | 0.00 | 0.00 | 3/12/2025 | 3/28/2025 4:00:01 PM EST |
| 47.50 | 0.00 | 1.30 | % | 0 | 0 | 1.26 | -0.01 | 0.01 | -0.01 | 3/28/2025 4:00:01 PM EST | |||
| 48.00 | 0.00 | 1.30 | % | 0 | 0 | 1.20 | -0.01 | 0.01 | -0.01 | 3/28/2025 4:00:01 PM EST | |||
| 48.50 | 0.00 | 1.25 | % | 0 | 0 | 1.11 | -0.02 | 0.02 | -0.01 | 3/28/2025 4:00:01 PM EST | |||
| 49.00 | 0.00 | 0.10 | % | 0 | 0 | 0.44 | -0.05 | 0.03 | -0.03 | 3/28/2025 4:00:01 PM EST | |||
| 49.50 | 0.00 | 0.10 | 0.40 | 0.00 | 0.00% | 0 | 12 | 0.40 | -0.07 | 0.05 | -0.03 | 3/20/2025 | 3/28/2025 4:00:01 PM EST |
| 50.00 | 0.05 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 39 | 0.34 | -0.11 | 0.06 | -0.04 | 3/25/2025 | 3/28/2025 4:00:01 PM EST |
| 51.00 | 0.10 | 0.20 | 0.12 | 0.00 | 0.00% | 0 | 16 | 0.30 | -0.18 | 0.09 | -0.06 | 3/27/2025 | 3/28/2025 4:00:01 PM EST |
| 52.00 | 0.25 | 0.40 | 0.30 | +0.15 | +100.00% | 19 | 2,803 | 0.29 | -0.28 | 0.13 | -0.07 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 52.50 | 0.40 | 0.55 | 0.45 | -0.05 | -10.00% | 54 | 10 | 0.29 | -0.35 | 0.14 | -0.07 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 53.00 | 0.55 | 1.10 | 0.64 | +0.24 | +60.00% | 30 | 20 | 0.35 | -0.42 | 0.16 | -0.07 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 53.50 | 0.75 | 0.95 | 0.70 | +0.25 | +55.56% | 13 | 95 | 0.27 | -0.51 | 0.17 | -0.07 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 54.00 | 1.00 | 1.20 | 1.13 | +0.48 | +73.85% | 63 | 288 | 0.26 | -0.59 | 0.17 | -0.07 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 54.50 | 1.35 | 1.50 | 1.50 | +0.55 | +57.90% | 25 | 10 | 0.26 | -0.68 | 0.16 | -0.06 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 55.00 | 1.70 | 1.90 | 1.66 | +0.53 | +46.91% | 3 | 10 | 0.26 | -0.75 | 0.15 | -0.05 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 55.50 | 2.10 | 2.30 | 2.25 | -1.40 | -38.36% | 2 | 50 | 0.25 | -0.81 | 0.12 | -0.05 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 56.00 | 1.55 | 2.75 | 2.85 | 0.00 | 0.00% | 0 | 18 | 0.16 | -0.85 | 0.10 | -0.04 | 3/11/2025 | 3/28/2025 4:00:01 PM EST |
| 56.50 | 1.00 | 5.00 | 2.21 | 0.00 | 0.00% | 0 | 5 | 1.08 | -0.90 | 0.08 | -0.03 | 3/27/2025 | 3/28/2025 4:00:01 PM EST |
| 57.00 | 2.30 | 5.60 | 2.55 | 0.00 | 0.00% | 0 | 5 | 1.17 | -0.94 | 0.06 | -0.02 | 3/27/2025 | 3/28/2025 4:00:01 PM EST |
| 57.50 | 2.85 | 5.40 | % | 0 | 0 | 0.97 | -0.96 | 0.04 | -0.02 | 3/28/2025 4:00:01 PM EST | |||
| 58.00 | 2.45 | 6.60 | 1.35 | 0.00 | 0.00% | 0 | 0 | 1.28 | -0.97 | 0.03 | -0.01 | 3/10/2025 | 3/28/2025 4:00:01 PM EST |
| 59.00 | 3.40 | 7.60 | 1.92 | 0.00 | 0.00% | 0 | 0 | 1.38 | -0.99 | 0.01 | 0.00 | 3/10/2025 | 3/28/2025 4:00:01 PM EST |
| 60.00 | 4.40 | 8.60 | % | 0 | 0 | 1.48 | -1.00 | 0.01 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 61.00 | 5.40 | 9.50 | 2.65 | 0.00 | 0.00% | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 3/10/2025 | 3/28/2025 4:00:01 PM EST |
| 62.00 | 6.40 | 10.60 | % | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 63.00 | 7.40 | 10.40 | % | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 64.00 | 8.40 | 12.60 | % | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 65.00 | 9.40 | 13.60 | % | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 66.00 | 10.40 | 14.60 | % | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 67.00 | 11.40 | 15.60 | % | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 68.00 | 12.40 | 16.60 | % | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 69.00 | 13.40 | 17.60 | % | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 70.00 | 14.40 | 18.60 | % | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 75.00 | 19.40 | 23.60 | % | 0 | 0 | 2.59 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 80.00 | 24.40 | 28.60 | % | 0 | 0 | 2.88 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST |