Options Chain for TRACTOR SUPPLY CO COM (TSCO) - $51.24 as of 5/5/2025 9:23:40 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.00 | 27.40 | 31.30 | % | 0 | 0 | 2.37 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 23.00 | 26.40 | 30.30 | % | 0 | 0 | 2.27 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 24.00 | 25.40 | 29.30 | % | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 25.00 | 24.40 | 28.30 | % | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 26.00 | 23.40 | 27.30 | % | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 27.00 | 22.40 | 26.30 | % | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 28.00 | 21.40 | 25.30 | % | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 29.00 | 20.40 | 24.40 | % | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 30.00 | 19.40 | 23.40 | % | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 31.00 | 18.40 | 22.40 | % | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 32.00 | 17.90 | 21.40 | % | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 33.00 | 16.40 | 20.40 | % | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 34.00 | 15.40 | 18.10 | % | 0 | 35 | 1.33 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 35.00 | 14.30 | 18.40 | 20.15 | 0.00 | 0.00% | 0 | 2 | 1.31 | 1.00 | 0.00 | 0.00 | 2/3/2025 | 5/5/2025 3:59:55 PM EST |
| 36.00 | 13.50 | 17.40 | 12.90 | 0.00 | 0.00% | 0 | 2 | 1.25 | 1.00 | 0.00 | 0.00 | 4/24/2025 | 5/5/2025 3:59:55 PM EST |
| 37.00 | 12.50 | 16.40 | % | 0 | 0 | 1.18 | 0.99 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 38.00 | 11.50 | 15.40 | 20.30 | 0.00 | 0.00% | 0 | 3 | 1.12 | 0.99 | 0.01 | 0.00 | 3/10/2025 | 5/5/2025 3:59:55 PM EST |
| 39.00 | 10.50 | 12.60 | 18.15 | 0.00 | 0.00% | 0 | 32 | 0.66 | 0.99 | 0.01 | 0.00 | 2/13/2025 | 5/5/2025 3:59:55 PM EST |
| 40.00 | 11.10 | 12.10 | 10.60 | 0.00 | 0.00% | 0 | 60 | 0.70 | 0.97 | 0.01 | 0.00 | 5/2/2025 | 5/5/2025 3:59:55 PM EST |
| 42.00 | 7.60 | 11.50 | 8.48 | 0.00 | 0.00% | 0 | 19 | 0.89 | 0.93 | 0.02 | -0.01 | 5/2/2025 | 5/5/2025 3:59:55 PM EST |
| 44.00 | 5.80 | 9.60 | 4.70 | 0.00 | 0.00% | 0 | 12 | 0.79 | 0.88 | 0.03 | -0.01 | 4/24/2025 | 5/5/2025 3:59:55 PM EST |
| 45.00 | 6.60 | 6.80 | 5.00 | 0.00 | 0.00% | 0 | 114 | 0.36 | 0.85 | 0.03 | -0.02 | 4/28/2025 | 5/5/2025 3:59:55 PM EST |
| 46.00 | 5.70 | 5.90 | 4.40 | 0.00 | 0.00% | 0 | 30 | 0.58 | 0.81 | 0.04 | -0.02 | 4/29/2025 | 5/5/2025 3:59:55 PM EST |
| 48.00 | 4.10 | 4.30 | 3.50 | 0.00 | 0.00% | 0 | 232 | 0.32 | 0.73 | 0.06 | -0.02 | 5/1/2025 | 5/5/2025 3:59:55 PM EST |
| 50.00 | 2.75 | 2.90 | 2.80 | +0.30 | +12.00% | 18 | 233 | 0.30 | 0.60 | 0.07 | -0.02 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 52.00 | 1.65 | 1.80 | 1.70 | +0.20 | +13.34% | 34 | 423 | 0.29 | 0.46 | 0.07 | -0.02 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 54.00 | 0.85 | 1.00 | 0.90 | +0.10 | +12.50% | 6 | 572 | 0.27 | 0.32 | 0.07 | -0.02 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 55.00 | 0.60 | 0.70 | 0.62 | +0.07 | +12.73% | 79 | 1,389 | 0.27 | 0.25 | 0.06 | -0.02 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 56.00 | 0.40 | 0.50 | 0.50 | +0.10 | +25.00% | 500 | 6,939 | 0.26 | 0.20 | 0.05 | -0.02 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 58.00 | 0.15 | 0.25 | 0.21 | +0.04 | +23.53% | 1 | 906 | 0.26 | 0.11 | 0.04 | -0.01 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 60.00 | 0.00 | 0.25 | 0.13 | 0.00 | 0.00% | 0 | 1,055 | 0.33 | 0.06 | 0.02 | -0.01 | 4/30/2025 | 5/5/2025 3:59:55 PM EST |
| 62.00 | 0.00 | 0.85 | 0.10 | 0.00 | 0.00% | 0 | 1,323 | 0.53 | 0.03 | 0.01 | 0.00 | 4/24/2025 | 5/5/2025 3:59:55 PM EST |
| 64.00 | 0.00 | 0.85 | 0.65 | 0.00 | 0.00% | 0 | 676 | 0.59 | 0.01 | 0.01 | 0.00 | 4/3/2025 | 5/5/2025 3:59:55 PM EST |
| 65.00 | 0.00 | 0.80 | 0.05 | 0.00 | 0.00% | 0 | 79 | 0.60 | 0.01 | 0.00 | 0.00 | 4/28/2025 | 5/5/2025 3:59:55 PM EST |
| 66.00 | 0.00 | 0.90 | 0.24 | 0.00 | 0.00% | 0 | 99 | 0.65 | 0.01 | 0.00 | 0.00 | 3/27/2025 | 5/5/2025 3:59:55 PM EST |
| 68.00 | 0.00 | 0.85 | 0.10 | 0.00 | 0.00% | 0 | 146 | 0.68 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 5/5/2025 3:59:55 PM EST |
| 70.00 | 0.00 | 0.55 | 0.10 | 0.00 | 0.00% | 0 | 1,735 | 0.41 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 5/5/2025 3:59:55 PM EST |
| 72.00 | 0.00 | 0.70 | % | 0 | 325 | 0.73 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 74.00 | 0.00 | 0.50 | % | 0 | 55 | 0.71 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 75.00 | 0.00 | 0.50 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 76.00 | 0.00 | 0.50 | % | 0 | 60 | 0.75 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 78.00 | 0.00 | 0.50 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 80.00 | 0.00 | 0.50 | % | 0 | 5 | 0.82 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 82.00 | 0.00 | 0.50 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 84.00 | 0.00 | 0.50 | % | 0 | 30 | 0.89 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 85.00 | 0.00 | 0.50 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 86.00 | 0.00 | 0.50 | % | 0 | 10 | 0.92 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 88.00 | 0.00 | 0.50 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 90.00 | 0.00 | 0.50 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.00 | 0.00 | 0.15 | % | 0 | 60 | 1.24 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 23.00 | 0.00 | 0.50 | % | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 24.00 | 0.00 | 0.50 | % | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 25.00 | 0.00 | 0.20 | % | 0 | 5 | 1.13 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 26.00 | 0.00 | 0.50 | % | 0 | 25 | 1.29 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 27.00 | 0.00 | 0.20 | % | 0 | 25 | 1.02 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 28.00 | 0.00 | 0.20 | % | 0 | 40 | 0.97 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 29.00 | 0.00 | 0.20 | % | 0 | 10 | 0.92 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 30.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 2 | 1.06 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 5/5/2025 3:59:55 PM EST |
| 31.00 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 21 | 0.82 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 5/5/2025 3:59:55 PM EST |
| 32.00 | 0.00 | 0.90 | % | 0 | 10 | 1.11 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 33.00 | 0.00 | 0.90 | % | 0 | 10 | 1.06 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 34.00 | 0.00 | 0.90 | 0.16 | 0.00 | 0.00% | 0 | 5 | 1.00 | 0.00 | 0.00 | 0.00 | 3/13/2025 | 5/5/2025 3:59:55 PM EST |
| 35.00 | 0.00 | 0.85 | 0.37 | 0.00 | 0.00% | 0 | 93 | 0.93 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 5/5/2025 3:59:55 PM EST |
| 36.00 | 0.00 | 0.85 | 0.60 | 0.00 | 0.00% | 0 | 377 | 0.88 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 5/5/2025 3:59:55 PM EST |
| 37.00 | 0.00 | 0.35 | % | 0 | 15 | 0.65 | -0.01 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 38.00 | 0.00 | 0.85 | 0.30 | 0.00 | 0.00% | 0 | 601 | 0.78 | -0.01 | 0.01 | 0.00 | 4/16/2025 | 5/5/2025 3:59:55 PM EST |
| 39.00 | 0.00 | 1.70 | 0.95 | 0.00 | 0.00% | 0 | 252 | 0.94 | -0.01 | 0.01 | 0.00 | 4/7/2025 | 5/5/2025 3:59:55 PM EST |
| 40.00 | 0.00 | 0.40 | 0.35 | 0.00 | 0.00% | 0 | 279 | 0.54 | -0.03 | 0.01 | 0.00 | 4/24/2025 | 5/5/2025 3:59:55 PM EST |
| 42.00 | 0.10 | 0.25 | 0.50 | 0.00 | 0.00% | 0 | 123 | 0.35 | -0.07 | 0.02 | -0.01 | 4/24/2025 | 5/5/2025 3:59:55 PM EST |
| 44.00 | 0.25 | 0.35 | 0.70 | 0.00 | 0.00% | 0 | 261 | 0.35 | -0.12 | 0.03 | -0.01 | 4/28/2025 | 5/5/2025 3:59:55 PM EST |
| 45.00 | 0.35 | 0.45 | 0.40 | -0.07 | -14.90% | 6 | 652 | 0.33 | -0.15 | 0.03 | -0.02 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 46.00 | 0.45 | 0.60 | 0.50 | -0.05 | -9.10% | 6 | 514 | 0.32 | -0.19 | 0.04 | -0.02 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 48.00 | 0.85 | 1.00 | 0.90 | -0.10 | -10.00% | 11 | 4,280 | 0.29 | -0.27 | 0.06 | -0.02 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 50.00 | 1.45 | 1.60 | 1.50 | -0.30 | -16.67% | 2 | 2,996 | 0.29 | -0.40 | 0.07 | -0.02 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 52.00 | 2.35 | 2.55 | 2.40 | -0.15 | -5.89% | 5 | 818 | 0.48 | -0.54 | 0.07 | -0.02 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 54.00 | 3.50 | 3.70 | 5.00 | 0.00 | 0.00% | 0 | 572 | 0.25 | -0.68 | 0.07 | -0.02 | 4/25/2025 | 5/5/2025 3:59:55 PM EST |
| 55.00 | 4.30 | 4.50 | 7.63 | 0.00 | 0.00% | 0 | 284 | 0.47 | -0.75 | 0.06 | -0.02 | 4/24/2025 | 5/5/2025 3:59:55 PM EST |
| 56.00 | 5.10 | 5.30 | 6.90 | 0.00 | 0.00% | 0 | 452 | 0.55 | -0.80 | 0.05 | -0.02 | 4/8/2025 | 5/5/2025 3:59:55 PM EST |
| 58.00 | 5.80 | 7.50 | 8.35 | 0.00 | 0.00% | 0 | 422 | 0.38 | -0.89 | 0.04 | -0.01 | 4/8/2025 | 5/5/2025 3:59:55 PM EST |
| 60.00 | 8.30 | 9.10 | 7.70 | 0.00 | 0.00% | 0 | 165 | 0.35 | -0.94 | 0.02 | -0.01 | 4/4/2025 | 5/5/2025 3:59:55 PM EST |
| 62.00 | 9.00 | 12.30 | 8.10 | 0.00 | 0.00% | 0 | 0 | 0.73 | -0.97 | 0.01 | 0.00 | 4/4/2025 | 5/5/2025 3:59:55 PM EST |
| 64.00 | 10.80 | 14.70 | 12.60 | 0.00 | 0.00% | 0 | 0 | 0.79 | -0.99 | 0.01 | 0.00 | 3/19/2025 | 5/5/2025 3:59:55 PM EST |
| 65.00 | 11.80 | 15.70 | 10.55 | 0.00 | 0.00% | 0 | 0 | 0.82 | -0.99 | 0.00 | 0.00 | 3/31/2025 | 5/5/2025 3:59:55 PM EST |
| 66.00 | 12.80 | 16.70 | % | 0 | 0 | 0.85 | -0.99 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 68.00 | 14.80 | 18.70 | % | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 70.00 | 16.80 | 20.70 | % | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 72.00 | 18.80 | 22.70 | % | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 74.00 | 20.70 | 24.70 | % | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 75.00 | 21.70 | 25.70 | % | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 76.00 | 22.70 | 26.70 | % | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 78.00 | 24.70 | 28.70 | % | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 80.00 | 26.70 | 30.70 | % | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 82.00 | 28.70 | 32.70 | % | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 84.00 | 30.70 | 34.70 | % | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 85.00 | 31.70 | 35.70 | % | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 86.00 | 32.70 | 36.70 | % | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 88.00 | 34.70 | 38.70 | % | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 90.00 | 36.70 | 40.70 | % | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST |