Options Chain for TRACTOR SUPPLY CO COM (TSCO) - $53.47 as of 3/31/2025 2:47:52 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 23.10 | 27.10 | % | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:55 PM EST | |||
| 35.00 | 18.30 | 22.10 | % | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:55 PM EST | |||
| 40.00 | 13.20 | 17.50 | % | 0 | 0 | 1.07 | 1.00 | 0.00 | -0.01 | 3/31/2025 2:58:55 PM EST | |||
| 42.00 | 11.30 | 15.00 | % | 0 | 0 | 0.88 | 0.99 | 0.00 | -0.01 | 3/31/2025 2:58:55 PM EST | |||
| 43.00 | 10.30 | 14.20 | % | 0 | 0 | 0.82 | 0.98 | 0.01 | -0.01 | 3/31/2025 2:58:55 PM EST | |||
| 44.00 | 9.30 | 13.50 | % | 0 | 0 | 0.67 | 0.97 | 0.01 | -0.01 | 3/31/2025 2:58:55 PM EST | |||
| 45.00 | 8.40 | 12.30 | % | 0 | 0 | 0.74 | 0.96 | 0.01 | -0.01 | 3/31/2025 2:58:55 PM EST | |||
| 46.00 | 7.40 | 11.60 | % | 0 | 0 | 0.77 | 0.94 | 0.02 | -0.02 | 3/31/2025 2:58:55 PM EST | |||
| 47.00 | 6.50 | 10.50 | % | 0 | 0 | 0.42 | 0.92 | 0.02 | -0.02 | 3/31/2025 2:58:55 PM EST | |||
| 48.00 | 5.60 | 9.60 | % | 0 | 0 | 0.62 | 0.89 | 0.03 | -0.02 | 3/31/2025 2:58:55 PM EST | |||
| 49.00 | 4.70 | 8.60 | % | 0 | 0 | 0.56 | 0.85 | 0.04 | -0.03 | 3/31/2025 2:58:55 PM EST | |||
| 50.00 | 3.90 | 7.80 | % | 0 | 0 | 0.44 | 0.81 | 0.04 | -0.03 | 3/31/2025 2:58:55 PM EST | |||
| 51.00 | 4.70 | 5.50 | % | 0 | 0 | 0.33 | 0.76 | 0.05 | -0.03 | 3/31/2025 2:58:55 PM EST | |||
| 52.00 | 4.00 | 4.70 | % | 0 | 0 | 0.33 | 0.71 | 0.06 | -0.03 | 3/31/2025 2:58:55 PM EST | |||
| 53.00 | 3.50 | 3.80 | % | 0 | 0 | 0.32 | 0.65 | 0.06 | -0.03 | 3/31/2025 2:58:55 PM EST | |||
| 54.00 | 3.00 | 3.20 | 2.67 | % | 15 | 0 | 0.32 | 0.59 | 0.07 | -0.03 | 3/31/2025 | 3/31/2025 2:58:55 PM EST | |
| 55.00 | 2.40 | 2.55 | % | 0 | 0 | 0.31 | 0.52 | 0.07 | -0.03 | 3/31/2025 2:58:55 PM EST | |||
| 56.00 | 0.95 | 2.05 | % | 0 | 0 | 0.32 | 0.45 | 0.07 | -0.03 | 3/31/2025 2:58:55 PM EST | |||
| 57.00 | 1.45 | 1.60 | 1.37 | +0.47 | +52.23% | 15 | 2 | 0.31 | 0.38 | 0.07 | -0.03 | 3/31/2025 | 3/31/2025 2:58:55 PM EST |
| 58.00 | 1.05 | 1.25 | % | 0 | 0 | 0.30 | 0.32 | 0.07 | -0.03 | 3/31/2025 2:58:55 PM EST | |||
| 59.00 | 0.80 | 1.00 | % | 0 | 0 | 0.30 | 0.25 | 0.06 | -0.02 | 3/31/2025 2:58:55 PM EST | |||
| 60.00 | 0.55 | 0.80 | 0.70 | % | 1 | 0 | 0.30 | 0.20 | 0.05 | -0.02 | 3/31/2025 | 3/31/2025 2:58:55 PM EST | |
| 61.00 | 0.35 | 0.65 | % | 0 | 0 | 0.29 | 0.15 | 0.04 | -0.02 | 3/31/2025 2:58:55 PM EST | |||
| 62.00 | 0.20 | 0.60 | % | 0 | 0 | 0.29 | 0.12 | 0.04 | -0.01 | 3/31/2025 2:58:55 PM EST | |||
| 63.00 | 0.15 | 0.40 | % | 0 | 0 | 0.30 | 0.09 | 0.03 | -0.01 | 3/31/2025 2:58:55 PM EST | |||
| 64.00 | 0.05 | 0.40 | % | 0 | 0 | 0.34 | 0.06 | 0.02 | -0.01 | 3/31/2025 2:58:55 PM EST | |||
| 65.00 | 0.00 | 0.30 | % | 0 | 0 | 0.38 | 0.05 | 0.02 | -0.01 | 3/31/2025 2:58:55 PM EST | |||
| 66.00 | 0.00 | 0.50 | % | 0 | 0 | 0.46 | 0.03 | 0.01 | -0.01 | 3/31/2025 2:58:55 PM EST | |||
| 70.00 | 0.00 | 0.50 | % | 0 | 0 | 0.56 | 0.01 | 0.00 | 0.00 | 3/31/2025 2:58:55 PM EST | |||
| 75.00 | 0.00 | 0.85 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:55 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 | 1.25 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:55 PM EST | |||
| 35.00 | 0.00 | 1.55 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:55 PM EST | |||
| 40.00 | 0.00 | 1.35 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | -0.01 | 3/31/2025 2:58:55 PM EST | |||
| 42.00 | 0.00 | 0.50 | % | 0 | 0 | 0.65 | -0.01 | 0.00 | -0.01 | 3/31/2025 2:58:55 PM EST | |||
| 43.00 | 0.00 | 0.70 | % | 0 | 0 | 0.67 | -0.02 | 0.01 | -0.01 | 3/31/2025 2:58:55 PM EST | |||
| 44.00 | 0.00 | 0.45 | % | 0 | 0 | 0.47 | -0.03 | 0.01 | -0.01 | 3/31/2025 2:58:55 PM EST | |||
| 45.00 | 0.10 | 0.25 | % | 0 | 0 | 0.43 | -0.04 | 0.01 | -0.01 | 3/31/2025 2:58:55 PM EST | |||
| 46.00 | 0.15 | 0.30 | % | 0 | 0 | 0.42 | -0.06 | 0.02 | -0.02 | 3/31/2025 2:58:55 PM EST | |||
| 47.00 | 0.25 | 0.35 | % | 0 | 0 | 0.37 | -0.08 | 0.02 | -0.02 | 3/31/2025 2:58:55 PM EST | |||
| 48.00 | 0.30 | 0.45 | % | 0 | 0 | 0.36 | -0.11 | 0.03 | -0.02 | 3/31/2025 2:58:55 PM EST | |||
| 49.00 | 0.40 | 0.55 | % | 0 | 0 | 0.38 | -0.15 | 0.04 | -0.03 | 3/31/2025 2:58:55 PM EST | |||
| 50.00 | 0.55 | 0.75 | % | 0 | 0 | 0.35 | -0.19 | 0.04 | -0.03 | 3/31/2025 2:58:55 PM EST | |||
| 51.00 | 0.70 | 0.90 | % | 0 | 0 | 0.35 | -0.24 | 0.05 | -0.03 | 3/31/2025 2:58:55 PM EST | |||
| 52.00 | 0.95 | 1.20 | % | 0 | 0 | 0.34 | -0.29 | 0.06 | -0.03 | 3/31/2025 2:58:55 PM EST | |||
| 53.00 | 1.25 | 1.40 | % | 0 | 0 | 0.33 | -0.35 | 0.06 | -0.03 | 3/31/2025 2:58:55 PM EST | |||
| 54.00 | 1.60 | 1.80 | % | 0 | 0 | 0.32 | -0.41 | 0.07 | -0.03 | 3/31/2025 2:58:55 PM EST | |||
| 55.00 | 2.05 | 2.20 | % | 0 | 0 | 0.32 | -0.48 | 0.07 | -0.03 | 3/31/2025 2:58:55 PM EST | |||
| 56.00 | 2.50 | 2.70 | % | 0 | 0 | 0.32 | -0.55 | 0.07 | -0.03 | 3/31/2025 2:58:55 PM EST | |||
| 57.00 | 3.00 | 3.30 | % | 0 | 0 | 0.31 | -0.62 | 0.07 | -0.03 | 3/31/2025 2:58:55 PM EST | |||
| 58.00 | 3.70 | 4.00 | % | 0 | 0 | 0.30 | -0.68 | 0.07 | -0.03 | 3/31/2025 2:58:55 PM EST | |||
| 59.00 | 4.10 | 5.10 | % | 0 | 0 | 0.30 | -0.75 | 0.06 | -0.02 | 3/31/2025 2:58:55 PM EST | |||
| 60.00 | 3.50 | 7.20 | % | 0 | 0 | 0.33 | -0.80 | 0.05 | -0.02 | 3/31/2025 2:58:55 PM EST | |||
| 61.00 | 4.10 | 7.70 | % | 0 | 0 | 0.49 | -0.85 | 0.04 | -0.02 | 3/31/2025 2:58:55 PM EST | |||
| 62.00 | 5.20 | 9.20 | % | 0 | 0 | 0.51 | -0.88 | 0.04 | -0.01 | 3/31/2025 2:58:55 PM EST | |||
| 63.00 | 6.00 | 10.10 | % | 0 | 0 | 0.59 | -0.91 | 0.03 | -0.01 | 3/31/2025 2:58:55 PM EST | |||
| 64.00 | 7.20 | 11.00 | % | 0 | 0 | 0.55 | -0.94 | 0.02 | -0.01 | 3/31/2025 2:58:55 PM EST | |||
| 65.00 | 8.10 | 12.00 | % | 0 | 0 | 0.67 | -0.95 | 0.02 | -0.01 | 3/31/2025 2:58:55 PM EST | |||
| 66.00 | 9.10 | 13.00 | % | 0 | 0 | 0.61 | -0.97 | 0.01 | -0.01 | 3/31/2025 2:58:55 PM EST | |||
| 70.00 | 13.10 | 17.00 | % | 0 | 0 | 0.95 | -0.99 | 0.00 | 0.00 | 3/31/2025 2:58:55 PM EST | |||
| 75.00 | 18.10 | 22.00 | % | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:55 PM EST |