Options Chain for TRACTOR SUPPLY CO COM (TSCO) - $51.42 as of 5/8/2025 9:29:12 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 19.80 | 22.20 | % | 0 | 0 | 3.20 | 1.00 | 0.00 | 0.00 | 5/8/2025 3:28:48 PM EST | |||
| 35.00 | 14.80 | 17.90 | % | 0 | 0 | 2.54 | 1.00 | 0.00 | 0.00 | 5/8/2025 3:28:48 PM EST | |||
| 38.00 | 11.50 | 14.80 | % | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 5/8/2025 3:28:48 PM EST | |||
| 39.00 | 11.30 | 14.00 | % | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 5/8/2025 3:28:48 PM EST | |||
| 40.00 | 10.10 | 12.40 | 10.80 | 0.00 | 0.00% | 0 | 6 | 1.77 | 1.00 | 0.00 | 0.00 | 4/11/2025 | 5/8/2025 3:28:48 PM EST |
| 41.00 | 9.00 | 12.60 | % | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 5/8/2025 3:28:48 PM EST | |||
| 42.00 | 7.50 | 11.60 | % | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 5/8/2025 3:28:48 PM EST | |||
| 43.00 | 7.00 | 10.60 | % | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 5/8/2025 3:28:48 PM EST | |||
| 44.00 | 6.00 | 9.60 | % | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 5/8/2025 3:28:48 PM EST | |||
| 45.00 | 5.40 | 7.40 | 7.30 | 0.00 | 0.00% | 0 | 20 | 1.03 | 0.99 | 0.01 | -0.01 | 4/11/2025 | 5/8/2025 3:28:48 PM EST |
| 45.50 | 4.50 | 6.80 | % | 0 | 0 | 0.92 | 0.99 | 0.01 | -0.01 | 5/8/2025 3:28:48 PM EST | |||
| 46.00 | 4.30 | 7.60 | 4.40 | 0.00 | 0.00% | 0 | 4 | 1.28 | 0.99 | 0.01 | -0.01 | 4/30/2025 | 5/8/2025 3:28:48 PM EST |
| 46.50 | 4.50 | 5.50 | % | 0 | 0 | 0.76 | 0.98 | 0.02 | -0.01 | 5/8/2025 3:28:48 PM EST | |||
| 47.00 | 3.10 | 6.60 | % | 0 | 0 | 0.90 | 0.97 | 0.03 | -0.02 | 5/8/2025 3:28:48 PM EST | |||
| 47.50 | 3.10 | 5.30 | % | 0 | 0 | 0.84 | 0.94 | 0.04 | -0.02 | 5/8/2025 3:28:48 PM EST | |||
| 48.00 | 2.15 | 4.70 | 2.90 | 0.00 | 0.00% | 0 | 7 | 0.74 | 0.91 | 0.06 | -0.03 | 4/30/2025 | 5/8/2025 3:28:48 PM EST |
| 48.50 | 2.55 | 3.40 | 2.40 | 0.00 | 0.00% | 0 | 6 | 0.46 | 0.88 | 0.07 | -0.04 | 4/30/2025 | 5/8/2025 3:28:48 PM EST |
| 49.00 | 2.25 | 4.50 | 2.72 | 0.00 | 0.00% | 0 | 19 | 0.62 | 0.84 | 0.09 | -0.04 | 5/5/2025 | 5/8/2025 3:28:48 PM EST |
| 49.50 | 1.85 | 2.85 | 2.35 | 0.00 | 0.00% | 0 | 87 | 0.31 | 0.79 | 0.11 | -0.05 | 5/2/2025 | 5/8/2025 3:28:48 PM EST |
| 50.00 | 1.80 | 1.95 | 1.88 | +0.23 | +13.94% | 8 | 172 | 0.33 | 0.74 | 0.13 | -0.05 | 5/8/2025 | 5/8/2025 3:28:48 PM EST |
| 51.00 | 1.10 | 1.25 | 1.21 | +0.46 | +61.34% | 22 | 1,071 | 0.31 | 0.60 | 0.16 | -0.06 | 5/8/2025 | 5/8/2025 3:28:48 PM EST |
| 52.00 | 0.60 | 0.75 | 0.56 | +0.04 | +7.70% | 10 | 41 | 0.29 | 0.43 | 0.17 | -0.06 | 5/8/2025 | 5/8/2025 3:28:48 PM EST |
| 52.50 | 0.25 | 0.75 | 0.65 | +0.25 | +62.50% | 8 | 201 | 0.28 | 0.34 | 0.16 | -0.05 | 5/8/2025 | 5/8/2025 3:28:48 PM EST |
| 53.00 | 0.30 | 0.40 | 0.30 | 0.00 | 0.00% | 0 | 205 | 0.29 | 0.27 | 0.15 | -0.05 | 5/7/2025 | 5/8/2025 3:28:48 PM EST |
| 53.50 | 0.15 | 0.30 | 0.25 | 0.00 | 0.00% | 1 | 56 | 0.30 | 0.20 | 0.13 | -0.04 | 5/8/2025 | 5/8/2025 3:28:48 PM EST |
| 54.00 | 0.10 | 0.25 | 0.16 | 0.00 | 0.00% | 0 | 15 | 0.30 | 0.15 | 0.10 | -0.04 | 4/28/2025 | 5/8/2025 3:28:48 PM EST |
| 54.50 | 0.00 | 0.65 | 0.15 | 0.00 | 0.00% | 0 | 5 | 0.34 | 0.11 | 0.08 | -0.03 | 5/5/2025 | 5/8/2025 3:28:48 PM EST |
| 55.00 | 0.00 | 0.45 | 0.09 | 0.00 | 0.00% | 0 | 571 | 0.33 | 0.08 | 0.06 | -0.02 | 5/6/2025 | 5/8/2025 3:28:48 PM EST |
| 55.50 | 0.00 | 0.90 | % | 0 | 0 | 0.58 | 0.05 | 0.05 | -0.01 | 5/8/2025 3:28:48 PM EST | |||
| 56.00 | 0.00 | 0.90 | 0.05 | 0.00 | 0.00% | 0 | 83 | 0.62 | 0.03 | 0.03 | -0.01 | 4/24/2025 | 5/8/2025 3:28:48 PM EST |
| 57.00 | 0.00 | 0.90 | % | 0 | 0 | 0.70 | 0.01 | 0.01 | 0.00 | 5/8/2025 3:28:48 PM EST | |||
| 58.00 | 0.00 | 0.90 | % | 0 | 0 | 0.77 | 0.00 | 0.01 | 0.00 | 5/8/2025 3:28:48 PM EST | |||
| 59.00 | 0.00 | 0.90 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 5/8/2025 3:28:48 PM EST | |||
| 60.00 | 0.00 | 1.55 | 0.15 | 0.00 | 0.00% | 0 | 375 | 0.91 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 5/8/2025 3:28:48 PM EST |
| 61.00 | 0.00 | 1.55 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 5/8/2025 3:28:48 PM EST | |||
| 62.00 | 0.00 | 1.50 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 5/8/2025 3:28:48 PM EST | |||
| 63.00 | 0.00 | 1.50 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 5/8/2025 3:28:48 PM EST | |||
| 65.00 | 0.00 | 0.90 | 0.10 | 0.00 | 0.00% | 0 | 10 | 1.22 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 5/8/2025 3:28:48 PM EST |
| 70.00 | 0.00 | 1.50 | % | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 5/8/2025 3:28:48 PM EST | |||
| 75.00 | 0.00 | 1.50 | % | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 5/8/2025 3:28:48 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 | 1.50 | % | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 5/8/2025 3:28:48 PM EST | |||
| 35.00 | 0.00 | 0.30 | 0.10 | 0.00 | 0.00% | 0 | 156 | 1.39 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 5/8/2025 3:28:48 PM EST |
| 38.00 | 0.00 | 0.50 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 5/8/2025 3:28:48 PM EST | |||
| 39.00 | 0.00 | 0.50 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 5/8/2025 3:28:48 PM EST | |||
| 40.00 | 0.00 | 0.50 | 0.18 | 0.00 | 0.00% | 0 | 26 | 0.97 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 5/8/2025 3:28:48 PM EST |
| 41.00 | 0.00 | 0.10 | 0.29 | 0.00 | 0.00% | 0 | 3 | 1.30 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 5/8/2025 3:28:48 PM EST |
| 42.00 | 0.00 | 0.50 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 5/8/2025 3:28:48 PM EST | |||
| 43.00 | 0.00 | 0.30 | 0.12 | 0.00 | 0.00% | 0 | 4 | 0.94 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/8/2025 3:28:48 PM EST |
| 44.00 | 0.00 | 0.90 | 0.10 | 0.00 | 0.00% | 0 | 33 | 0.99 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/8/2025 3:28:48 PM EST |
| 45.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 4,672 | 0.58 | -0.01 | 0.01 | -0.01 | 5/6/2025 | 5/8/2025 3:28:48 PM EST |
| 45.50 | 0.00 | 0.90 | % | 0 | 0 | 0.84 | -0.01 | 0.01 | -0.01 | 5/8/2025 3:28:48 PM EST | |||
| 46.00 | 0.00 | 0.90 | 0.25 | 0.00 | 0.00% | 0 | 168 | 0.79 | -0.01 | 0.01 | -0.01 | 5/6/2025 | 5/8/2025 3:28:48 PM EST |
| 46.50 | 0.00 | 0.90 | % | 0 | 0 | 0.74 | -0.02 | 0.02 | -0.01 | 5/8/2025 3:28:48 PM EST | |||
| 47.00 | 0.00 | 0.85 | 0.50 | 0.00 | 0.00% | 0 | 118 | 0.69 | -0.03 | 0.03 | -0.02 | 4/25/2025 | 5/8/2025 3:28:48 PM EST |
| 47.50 | 0.00 | 0.15 | % | 0 | 0 | 0.39 | -0.06 | 0.04 | -0.02 | 5/8/2025 3:28:48 PM EST | |||
| 48.00 | 0.05 | 0.15 | 0.20 | 0.00 | 0.00% | 0 | 123 | 0.40 | -0.09 | 0.06 | -0.03 | 5/6/2025 | 5/8/2025 3:28:48 PM EST |
| 48.50 | 0.10 | 0.20 | 0.14 | -0.11 | -44.00% | 11 | 54 | 0.36 | -0.12 | 0.07 | -0.04 | 5/8/2025 | 5/8/2025 3:28:48 PM EST |
| 49.00 | 0.15 | 0.25 | 0.40 | 0.00 | 0.00% | 0 | 26 | 0.33 | -0.16 | 0.09 | -0.04 | 5/7/2025 | 5/8/2025 3:28:48 PM EST |
| 49.50 | 0.25 | 0.35 | 0.35 | -0.25 | -41.67% | 1 | 28 | 0.34 | -0.21 | 0.11 | -0.05 | 5/8/2025 | 5/8/2025 3:28:48 PM EST |
| 50.00 | 0.35 | 0.45 | 0.40 | -0.20 | -33.34% | 65 | 5,156 | 0.33 | -0.26 | 0.13 | -0.05 | 5/8/2025 | 5/8/2025 3:28:48 PM EST |
| 51.00 | 0.45 | 0.95 | 0.70 | -0.30 | -30.00% | 2 | 52 | 0.30 | -0.40 | 0.16 | -0.06 | 5/8/2025 | 5/8/2025 3:28:48 PM EST |
| 52.00 | 1.15 | 1.25 | 0.95 | -0.65 | -40.63% | 9 | 7 | 0.29 | -0.57 | 0.17 | -0.06 | 5/8/2025 | 5/8/2025 3:28:48 PM EST |
| 52.50 | 0.95 | 1.80 | 2.10 | 0.00 | 0.00% | 0 | 6 | 0.26 | -0.66 | 0.16 | -0.05 | 5/6/2025 | 5/8/2025 3:28:48 PM EST |
| 53.00 | 0.75 | 2.70 | 2.50 | 0.00 | 0.00% | 0 | 1 | 0.29 | -0.73 | 0.15 | -0.05 | 5/6/2025 | 5/8/2025 3:28:48 PM EST |
| 53.50 | 0.90 | 3.20 | % | 0 | 0 | 0.59 | -0.80 | 0.13 | -0.04 | 5/8/2025 3:28:48 PM EST | |||
| 54.00 | 2.45 | 3.30 | 3.50 | 0.00 | 0.00% | 0 | 2 | 0.51 | -0.85 | 0.10 | -0.04 | 5/7/2025 | 5/8/2025 3:28:48 PM EST |
| 54.50 | 2.45 | 4.00 | % | 0 | 0 | 0.75 | -0.89 | 0.08 | -0.03 | 5/8/2025 3:28:48 PM EST | |||
| 55.00 | 1.85 | 5.10 | 7.43 | 0.00 | 0.00% | 0 | 111 | 0.47 | -0.92 | 0.06 | -0.02 | 4/24/2025 | 5/8/2025 3:28:48 PM EST |
| 55.50 | 2.55 | 5.30 | % | 0 | 0 | 1.07 | -0.95 | 0.05 | -0.01 | 5/8/2025 3:28:48 PM EST | |||
| 56.00 | 3.00 | 6.10 | % | 0 | 0 | 1.12 | -0.97 | 0.03 | -0.01 | 5/8/2025 3:28:48 PM EST | |||
| 57.00 | 4.10 | 6.90 | % | 0 | 0 | 1.18 | -0.99 | 0.01 | 0.00 | 5/8/2025 3:28:48 PM EST | |||
| 58.00 | 6.00 | 8.20 | % | 0 | 0 | 1.23 | -1.00 | 0.01 | 0.00 | 5/8/2025 3:28:48 PM EST | |||
| 59.00 | 5.50 | 9.10 | % | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 5/8/2025 3:28:48 PM EST | |||
| 60.00 | 6.50 | 9.90 | 11.40 | 0.00 | 0.00% | 0 | 66 | 1.36 | -1.00 | 0.00 | 0.00 | 4/24/2025 | 5/8/2025 3:28:48 PM EST |
| 61.00 | 7.50 | 11.10 | % | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 5/8/2025 3:28:48 PM EST | |||
| 62.00 | 9.20 | 12.20 | % | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 5/8/2025 3:28:48 PM EST | |||
| 63.00 | 10.20 | 11.80 | % | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 5/8/2025 3:28:48 PM EST | |||
| 65.00 | 11.50 | 15.50 | 15.10 | 0.00 | 0.00% | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 4/7/2025 | 5/8/2025 3:28:48 PM EST |
| 70.00 | 16.60 | 19.80 | % | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 5/8/2025 3:28:48 PM EST | |||
| 75.00 | 21.90 | 24.70 | % | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 5/8/2025 3:28:48 PM EST |