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 | 1.96 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 35.00 | 16.50 | 20.70 | % | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 40.00 | 11.60 | 15.80 | % | 0 | 0 | 1.23 | 0.99 | 0.00 | -0.01 | 3/28/2025 4:00:01 PM EST | |||
| 41.00 | 10.70 | 14.80 | % | 0 | 0 | 1.16 | 0.99 | 0.00 | -0.01 | 3/28/2025 4:00:01 PM EST | |||
| 42.00 | 9.80 | 13.70 | % | 0 | 0 | 1.07 | 0.98 | 0.01 | -0.01 | 3/28/2025 4:00:01 PM EST | |||
| 43.00 | 8.60 | 12.90 | % | 0 | 0 | 1.05 | 0.97 | 0.01 | -0.01 | 3/28/2025 4:00:01 PM EST | |||
| 44.00 | 8.50 | 11.90 | % | 0 | 0 | 0.98 | 0.94 | 0.02 | -0.02 | 3/28/2025 4:00:01 PM EST | |||
| 45.00 | 6.70 | 11.00 | % | 0 | 0 | 0.94 | 0.92 | 0.02 | -0.02 | 3/28/2025 4:00:01 PM EST | |||
| 46.00 | 5.80 | 9.30 | % | 0 | 0 | 0.73 | 0.90 | 0.03 | -0.02 | 3/28/2025 4:00:01 PM EST | |||
| 47.00 | 4.90 | 8.30 | % | 0 | 0 | 0.67 | 0.87 | 0.03 | -0.02 | 3/28/2025 4:00:01 PM EST | |||
| 48.00 | 4.40 | 8.20 | % | 0 | 0 | 0.78 | 0.83 | 0.04 | -0.03 | 3/28/2025 4:00:01 PM EST | |||
| 49.00 | 3.30 | 7.40 | % | 0 | 0 | 0.75 | 0.79 | 0.04 | -0.03 | 3/28/2025 4:00:01 PM EST | |||
| 50.00 | 4.10 | 5.00 | % | 0 | 0 | 0.36 | 0.75 | 0.05 | -0.03 | 3/28/2025 4:00:01 PM EST | |||
| 51.00 | 3.60 | 4.10 | % | 0 | 0 | 0.36 | 0.69 | 0.06 | -0.03 | 3/28/2025 4:00:01 PM EST | |||
| 52.00 | 2.95 | 3.20 | 2.88 | 0.00 | 0.00% | 0 | 1 | 0.34 | 0.63 | 0.07 | -0.03 | 3/18/2025 | 3/28/2025 4:00:01 PM EST |
| 53.00 | 2.35 | 2.55 | 2.01 | 0.00 | 0.00% | 0 | 1 | 0.33 | 0.56 | 0.07 | -0.03 | 3/19/2025 | 3/28/2025 4:00:01 PM EST |
| 54.00 | 1.85 | 2.00 | % | 0 | 0 | 0.32 | 0.49 | 0.07 | -0.03 | 3/28/2025 4:00:01 PM EST | |||
| 55.00 | 1.40 | 1.65 | 1.45 | 0.00 | 0.00% | 0 | 2 | 0.32 | 0.42 | 0.07 | -0.03 | 3/18/2025 | 3/28/2025 4:00:01 PM EST |
| 56.00 | 1.05 | 1.25 | 1.15 | 0.00 | 0.00% | 0 | 2 | 0.32 | 0.34 | 0.07 | -0.03 | 3/26/2025 | 3/28/2025 4:00:01 PM EST |
| 57.00 | 0.75 | 0.95 | 0.50 | 0.00 | 0.00% | 0 | 37 | 0.31 | 0.27 | 0.07 | -0.03 | 3/21/2025 | 3/28/2025 4:00:01 PM EST |
| 58.00 | 0.50 | 0.70 | % | 0 | 0 | 0.31 | 0.21 | 0.06 | -0.02 | 3/28/2025 4:00:01 PM EST | |||
| 59.00 | 0.30 | 0.55 | % | 0 | 0 | 0.30 | 0.16 | 0.05 | -0.02 | 3/28/2025 4:00:01 PM EST | |||
| 60.00 | 0.20 | 0.40 | % | 0 | 0 | 0.30 | 0.11 | 0.04 | -0.01 | 3/28/2025 4:00:01 PM EST | |||
| 61.00 | 0.10 | 0.30 | % | 0 | 0 | 0.30 | 0.08 | 0.03 | -0.01 | 3/28/2025 4:00:01 PM EST | |||
| 62.00 | 0.00 | 0.25 | % | 0 | 0 | 0.35 | 0.06 | 0.02 | -0.01 | 3/28/2025 4:00:01 PM EST | |||
| 63.00 | 0.00 | 1.40 | % | 0 | 0 | 0.65 | 0.05 | 0.02 | -0.01 | 3/28/2025 4:00:01 PM EST | |||
| 64.00 | 0.00 | 1.35 | % | 0 | 0 | 0.67 | 0.03 | 0.01 | -0.01 | 3/28/2025 4:00:01 PM EST | |||
| 65.00 | 0.00 | 1.35 | % | 0 | 0 | 0.71 | 0.02 | 0.01 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 66.00 | 0.00 | 1.35 | % | 0 | 0 | 0.74 | 0.01 | 0.01 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 70.00 | 0.00 | 1.35 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 75.00 | 0.00 | 1.35 | % | 0 | 0 | 0.99 | 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 | 2.05 | % | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 35.00 | 0.00 | 2.05 | % | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 40.00 | 0.00 | 2.05 | % | 0 | 0 | 1.19 | -0.01 | 0.00 | -0.01 | 3/28/2025 4:00:01 PM EST | |||
| 41.00 | 0.00 | 2.05 | % | 0 | 0 | 1.13 | -0.01 | 0.00 | -0.01 | 3/28/2025 4:00:01 PM EST | |||
| 42.00 | 0.00 | 1.35 | % | 0 | 0 | 0.90 | -0.02 | 0.01 | -0.01 | 3/28/2025 4:00:01 PM EST | |||
| 43.00 | 0.00 | 1.40 | % | 0 | 0 | 0.85 | -0.03 | 0.01 | -0.01 | 3/28/2025 4:00:01 PM EST | |||
| 44.00 | 0.10 | 0.25 | % | 0 | 0 | 0.41 | -0.06 | 0.02 | -0.02 | 3/28/2025 4:00:01 PM EST | |||
| 45.00 | 0.15 | 0.30 | % | 0 | 0 | 0.40 | -0.08 | 0.02 | -0.02 | 3/28/2025 4:00:01 PM EST | |||
| 46.00 | 0.20 | 0.35 | % | 0 | 0 | 0.38 | -0.10 | 0.03 | -0.02 | 3/28/2025 4:00:01 PM EST | |||
| 47.00 | 0.30 | 0.70 | % | 0 | 0 | 0.41 | -0.13 | 0.03 | -0.02 | 3/28/2025 4:00:01 PM EST | |||
| 48.00 | 0.40 | 0.60 | % | 0 | 0 | 0.36 | -0.17 | 0.04 | -0.03 | 3/28/2025 4:00:01 PM EST | |||
| 49.00 | 0.55 | 0.75 | % | 0 | 0 | 0.35 | -0.21 | 0.04 | -0.03 | 3/28/2025 4:00:01 PM EST | |||
| 50.00 | 0.75 | 1.40 | 0.74 | 0.00 | 0.00% | 0 | 2 | 0.38 | -0.25 | 0.05 | -0.03 | 3/26/2025 | 3/28/2025 4:00:01 PM EST |
| 51.00 | 0.95 | 1.15 | % | 0 | 0 | 0.32 | -0.31 | 0.06 | -0.03 | 3/28/2025 4:00:01 PM EST | |||
| 52.00 | 1.30 | 1.55 | % | 0 | 0 | 0.33 | -0.37 | 0.07 | -0.03 | 3/28/2025 4:00:01 PM EST | |||
| 53.00 | 1.65 | 1.85 | % | 0 | 0 | 0.31 | -0.44 | 0.07 | -0.03 | 3/28/2025 4:00:01 PM EST | |||
| 54.00 | 2.15 | 2.70 | % | 0 | 0 | 0.33 | -0.51 | 0.07 | -0.03 | 3/28/2025 4:00:01 PM EST | |||
| 55.00 | 2.70 | 2.95 | % | 0 | 0 | 0.30 | -0.58 | 0.07 | -0.03 | 3/28/2025 4:00:01 PM EST | |||
| 56.00 | 3.20 | 4.60 | % | 0 | 0 | 0.37 | -0.66 | 0.07 | -0.03 | 3/28/2025 4:00:01 PM EST | |||
| 57.00 | 4.00 | 4.40 | % | 0 | 0 | 0.30 | -0.73 | 0.07 | -0.03 | 3/28/2025 4:00:01 PM EST | |||
| 58.00 | 4.60 | 6.30 | % | 0 | 0 | 0.36 | -0.79 | 0.06 | -0.02 | 3/28/2025 4:00:01 PM EST | |||
| 59.00 | 3.60 | 7.60 | % | 0 | 0 | 0.64 | -0.84 | 0.05 | -0.02 | 3/28/2025 4:00:01 PM EST | |||
| 60.00 | 4.70 | 8.60 | % | 0 | 0 | 0.68 | -0.89 | 0.04 | -0.01 | 3/28/2025 4:00:01 PM EST | |||
| 61.00 | 5.50 | 9.70 | % | 0 | 0 | 0.74 | -0.92 | 0.03 | -0.01 | 3/28/2025 4:00:01 PM EST | |||
| 62.00 | 6.40 | 10.70 | % | 0 | 0 | 0.78 | -0.94 | 0.02 | -0.01 | 3/28/2025 4:00:01 PM EST | |||
| 63.00 | 7.40 | 11.60 | % | 0 | 0 | 0.81 | -0.95 | 0.02 | -0.01 | 3/28/2025 4:00:01 PM EST | |||
| 64.00 | 8.40 | 12.60 | % | 0 | 0 | 0.84 | -0.97 | 0.01 | -0.01 | 3/28/2025 4:00:01 PM EST | |||
| 65.00 | 9.40 | 13.60 | % | 0 | 0 | 0.88 | -0.98 | 0.01 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 66.00 | 10.40 | 14.60 | % | 0 | 0 | 0.92 | -0.99 | 0.01 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 70.00 | 14.40 | 18.60 | % | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 75.00 | 19.40 | 23.60 | % | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST |