Options Chain for TRACTOR SUPPLY CO COM (TSCO) - $50.25 as of 5/28/2025 4:11:08 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 18.20 | 21.10 | % | 0 | 0 | 2.48 | 1.00 | 0.00 | 0.00 | 5/28/2025 2:58:52 PM EST | |||
| 35.00 | 13.30 | 16.00 | % | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 5/28/2025 2:58:52 PM EST | |||
| 38.00 | 10.20 | 13.00 | % | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 5/28/2025 2:58:52 PM EST | |||
| 39.00 | 9.20 | 12.20 | % | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 5/28/2025 2:58:52 PM EST | |||
| 40.00 | 8.20 | 11.20 | 11.01 | 0.00 | 0.00% | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 5/28/2025 2:58:52 PM EST |
| 41.00 | 7.20 | 10.20 | 11.90 | 0.00 | 0.00% | 0 | 2 | 1.32 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 5/28/2025 2:58:52 PM EST |
| 42.00 | 6.20 | 9.20 | 10.93 | 0.00 | 0.00% | 0 | 0 | 1.22 | 0.99 | 0.01 | -0.01 | 5/16/2025 | 5/28/2025 2:58:52 PM EST |
| 43.00 | 5.30 | 8.10 | % | 0 | 0 | 1.09 | 0.98 | 0.01 | -0.01 | 5/28/2025 2:58:52 PM EST | |||
| 44.00 | 4.40 | 6.60 | % | 0 | 0 | 0.83 | 0.96 | 0.03 | -0.01 | 5/28/2025 2:58:52 PM EST | |||
| 45.00 | 3.00 | 5.00 | % | 0 | 0 | 0.55 | 0.91 | 0.05 | -0.02 | 5/28/2025 2:58:52 PM EST | |||
| 46.00 | 3.40 | 3.50 | 6.14 | 0.00 | 0.00% | 0 | 8 | 0.36 | 0.86 | 0.07 | -0.03 | 5/20/2025 | 5/28/2025 2:58:52 PM EST |
| 47.00 | 2.55 | 2.65 | % | 0 | 0 | 0.33 | 0.79 | 0.09 | -0.03 | 5/28/2025 2:58:52 PM EST | |||
| 47.50 | 2.15 | 2.30 | % | 0 | 0 | 0.31 | 0.74 | 0.11 | -0.04 | 5/28/2025 2:58:52 PM EST | |||
| 48.00 | 1.80 | 1.90 | 2.65 | 0.00 | 0.00% | 0 | 2 | 0.32 | 0.69 | 0.12 | -0.04 | 5/27/2025 | 5/28/2025 2:58:52 PM EST |
| 48.50 | 1.50 | 1.60 | % | 0 | 0 | 0.28 | 0.63 | 0.13 | -0.04 | 5/28/2025 2:58:52 PM EST | |||
| 49.00 | 1.20 | 1.30 | 1.65 | 0.00 | 0.00% | 0 | 4 | 0.28 | 0.56 | 0.14 | -0.04 | 5/23/2025 | 5/28/2025 2:58:52 PM EST |
| 49.50 | 0.95 | 1.05 | 1.50 | -0.15 | -9.10% | 7 | 2 | 0.28 | 0.49 | 0.14 | -0.04 | 5/28/2025 | 5/28/2025 2:58:52 PM EST |
| 50.00 | 0.70 | 0.80 | 1.25 | -0.12 | -8.76% | 1 | 6 | 0.27 | 0.42 | 0.14 | -0.04 | 5/28/2025 | 5/28/2025 2:58:52 PM EST |
| 51.00 | 0.40 | 0.50 | 0.80 | -0.15 | -15.79% | 1 | 1 | 0.27 | 0.29 | 0.13 | -0.03 | 5/28/2025 | 5/28/2025 2:58:52 PM EST |
| 52.00 | 0.20 | 0.30 | 0.50 | 0.00 | 0.00% | 0 | 10 | 0.26 | 0.18 | 0.10 | -0.02 | 5/27/2025 | 5/28/2025 2:58:52 PM EST |
| 52.50 | 0.15 | 0.20 | % | 0 | 0 | 0.27 | 0.14 | 0.08 | -0.02 | 5/28/2025 2:58:52 PM EST | |||
| 53.00 | 0.10 | 0.15 | 0.22 | 0.00 | 0.00% | 0 | 16 | 0.27 | 0.10 | 0.07 | -0.02 | 5/27/2025 | 5/28/2025 2:58:52 PM EST |
| 53.50 | 0.00 | 0.50 | % | 0 | 0 | 0.44 | 0.08 | 0.05 | -0.01 | 5/28/2025 2:58:52 PM EST | |||
| 54.00 | 0.00 | 0.15 | 0.23 | 0.00 | 0.00% | 0 | 12 | 0.32 | 0.05 | 0.04 | -0.01 | 5/21/2025 | 5/28/2025 2:58:52 PM EST |
| 54.50 | 0.00 | 0.50 | % | 0 | 0 | 0.50 | 0.04 | 0.03 | -0.01 | 5/28/2025 2:58:52 PM EST | |||
| 55.00 | 0.00 | 0.50 | 0.56 | 0.00 | 0.00% | 0 | 26 | 0.53 | 0.03 | 0.02 | -0.01 | 5/23/2025 | 5/28/2025 2:58:52 PM EST |
| 55.50 | 0.00 | 0.50 | % | 0 | 0 | 0.56 | 0.02 | 0.02 | 0.00 | 5/28/2025 2:58:52 PM EST | |||
| 56.00 | 0.00 | 0.50 | 0.51 | 0.00 | 0.00% | 0 | 10 | 0.58 | 0.01 | 0.01 | 0.00 | 5/23/2025 | 5/28/2025 2:58:52 PM EST |
| 57.00 | 0.00 | 0.50 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 5/28/2025 2:58:52 PM EST | |||
| 58.00 | 0.00 | 0.50 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 5/28/2025 2:58:52 PM EST | |||
| 59.00 | 0.00 | 0.50 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 5/28/2025 2:58:52 PM EST | |||
| 60.00 | 0.00 | 0.50 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 5/28/2025 2:58:52 PM EST | |||
| 61.00 | 0.00 | 0.50 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 5/28/2025 2:58:52 PM EST | |||
| 62.00 | 0.00 | 0.50 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 5/28/2025 2:58:52 PM EST | |||
| 63.00 | 0.00 | 0.50 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 5/28/2025 2:58:52 PM EST | |||
| 64.00 | 0.00 | 0.50 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 5/28/2025 2:58:52 PM EST | |||
| 65.00 | 0.00 | 0.50 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 5/28/2025 2:58:52 PM EST | |||
| 70.00 | 0.00 | 0.50 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 5/28/2025 2:58:52 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 | 0.10 | % | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 5/28/2025 2:58:52 PM EST | |||
| 35.00 | 0.00 | 0.50 | % | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 5/28/2025 2:58:52 PM EST | |||
| 38.00 | 0.00 | 0.50 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 5/28/2025 2:58:52 PM EST | |||
| 39.00 | 0.00 | 0.50 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 5/28/2025 2:58:52 PM EST | |||
| 40.00 | 0.00 | 0.50 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 5/28/2025 2:58:52 PM EST | |||
| 41.00 | 0.00 | 0.50 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 5/28/2025 2:58:52 PM EST | |||
| 42.00 | 0.00 | 0.50 | % | 0 | 0 | 0.72 | -0.01 | 0.01 | -0.01 | 5/28/2025 2:58:52 PM EST | |||
| 43.00 | 0.00 | 0.50 | % | 0 | 0 | 0.65 | -0.02 | 0.01 | -0.01 | 5/28/2025 2:58:52 PM EST | |||
| 44.00 | 0.00 | 0.50 | % | 0 | 0 | 0.57 | -0.04 | 0.03 | -0.01 | 5/28/2025 2:58:52 PM EST | |||
| 45.00 | 0.10 | 0.20 | 0.28 | 0.00 | 0.00% | 0 | 7 | 0.34 | -0.09 | 0.05 | -0.02 | 5/9/2025 | 5/28/2025 2:58:52 PM EST |
| 46.00 | 0.20 | 0.30 | 0.25 | +0.12 | +92.31% | 4 | 5 | 0.31 | -0.14 | 0.07 | -0.03 | 5/28/2025 | 5/28/2025 2:58:52 PM EST |
| 47.00 | 0.35 | 0.45 | 0.35 | 0.00 | 0.00% | 0 | 10 | 0.30 | -0.21 | 0.09 | -0.03 | 5/21/2025 | 5/28/2025 2:58:52 PM EST |
| 47.50 | 0.45 | 0.55 | 0.30 | 0.00 | 0.00% | 30 | 30 | 0.29 | -0.26 | 0.11 | -0.04 | 5/28/2025 | 5/28/2025 2:58:52 PM EST |
| 48.00 | 0.60 | 0.70 | 0.70 | 0.00 | 0.00% | 0 | 5 | 0.29 | -0.31 | 0.12 | -0.04 | 5/23/2025 | 5/28/2025 2:58:52 PM EST |
| 48.50 | 0.80 | 0.85 | % | 0 | 0 | 0.28 | -0.37 | 0.13 | -0.04 | 5/28/2025 2:58:52 PM EST | |||
| 49.00 | 1.00 | 1.10 | 1.00 | +0.38 | +61.29% | 8 | 137 | 0.28 | -0.44 | 0.14 | -0.04 | 5/28/2025 | 5/28/2025 2:58:52 PM EST |
| 49.50 | 1.20 | 1.35 | % | 0 | 0 | 0.27 | -0.51 | 0.14 | -0.04 | 5/28/2025 2:58:52 PM EST | |||
| 50.00 | 1.50 | 1.60 | 1.50 | 0.00 | 0.00% | 0 | 8 | 0.27 | -0.58 | 0.14 | -0.04 | 5/23/2025 | 5/28/2025 2:58:52 PM EST |
| 51.00 | 2.15 | 2.30 | 1.09 | 0.00 | 0.00% | 0 | 10 | 0.29 | -0.71 | 0.13 | -0.03 | 5/20/2025 | 5/28/2025 2:58:52 PM EST |
| 52.00 | 2.95 | 3.20 | 2.35 | +0.75 | +46.88% | 2 | 16 | 0.29 | -0.82 | 0.10 | -0.02 | 5/28/2025 | 5/28/2025 2:58:52 PM EST |
| 52.50 | 3.20 | 5.40 | % | 0 | 0 | 0.45 | -0.86 | 0.08 | -0.02 | 5/28/2025 2:58:52 PM EST | |||
| 53.00 | 2.05 | 4.70 | % | 0 | 0 | 0.58 | -0.90 | 0.07 | -0.02 | 5/28/2025 2:58:52 PM EST | |||
| 53.50 | 2.80 | 5.00 | % | 0 | 0 | 0.55 | -0.92 | 0.05 | -0.01 | 5/28/2025 2:58:52 PM EST | |||
| 54.00 | 3.60 | 5.40 | 3.35 | 0.00 | 0.00% | 0 | 5 | 0.55 | -0.95 | 0.04 | -0.01 | 5/9/2025 | 5/28/2025 2:58:52 PM EST |
| 54.50 | 3.70 | 5.90 | % | 0 | 0 | 0.59 | -0.96 | 0.03 | -0.01 | 5/28/2025 2:58:52 PM EST | |||
| 55.00 | 5.40 | 6.90 | % | 0 | 0 | 0.77 | -0.97 | 0.02 | -0.01 | 5/28/2025 2:58:52 PM EST | |||
| 55.50 | 4.50 | 7.30 | % | 0 | 0 | 0.77 | -0.98 | 0.02 | 0.00 | 5/28/2025 2:58:52 PM EST | |||
| 56.00 | 4.90 | 7.90 | % | 0 | 0 | 0.83 | -0.99 | 0.01 | 0.00 | 5/28/2025 2:58:52 PM EST | |||
| 57.00 | 6.70 | 8.90 | % | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 5/28/2025 2:58:52 PM EST | |||
| 58.00 | 6.90 | 9.90 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 5/28/2025 2:58:52 PM EST | |||
| 59.00 | 7.90 | 10.90 | % | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 5/28/2025 2:58:52 PM EST | |||
| 60.00 | 9.00 | 11.90 | % | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 5/28/2025 2:58:52 PM EST | |||
| 61.00 | 9.90 | 12.90 | % | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 5/28/2025 2:58:52 PM EST | |||
| 62.00 | 11.40 | 13.90 | % | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 5/28/2025 2:58:52 PM EST | |||
| 63.00 | 12.80 | 14.90 | % | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 5/28/2025 2:58:52 PM EST | |||
| 64.00 | 13.00 | 15.90 | % | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 5/28/2025 2:58:52 PM EST | |||
| 65.00 | 13.90 | 16.90 | % | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 5/28/2025 2:58:52 PM EST | |||
| 70.00 | 19.10 | 21.90 | % | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 5/28/2025 2:58:52 PM EST |