Options Chain for TRACTOR SUPPLY CO COM (TSCO) - $51.42 as of 5/9/2025 3:54:46 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 19.30 | 22.50 | % | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 5/9/2025 3:59:48 PM EST | |||
| 35.00 | 14.30 | 18.30 | % | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 5/9/2025 3:59:48 PM EST | |||
| 39.00 | 10.30 | 14.40 | % | 0 | 0 | 1.00 | 0.99 | 0.01 | 0.00 | 5/9/2025 3:59:48 PM EST | |||
| 40.00 | 9.40 | 13.00 | % | 0 | 0 | 0.86 | 0.99 | 0.01 | 0.00 | 5/9/2025 3:59:48 PM EST | |||
| 41.00 | 8.40 | 12.20 | % | 0 | 0 | 0.89 | 0.98 | 0.01 | 0.00 | 5/9/2025 3:59:48 PM EST | |||
| 42.00 | 7.40 | 11.40 | % | 0 | 0 | 0.83 | 0.96 | 0.02 | 0.00 | 5/9/2025 3:59:48 PM EST | |||
| 43.00 | 6.50 | 10.50 | % | 0 | 0 | 0.79 | 0.94 | 0.02 | -0.01 | 5/9/2025 3:59:48 PM EST | |||
| 44.00 | 5.80 | 9.30 | % | 0 | 0 | 0.70 | 0.90 | 0.03 | -0.01 | 5/9/2025 3:59:48 PM EST | |||
| 45.00 | 6.40 | 7.10 | 6.20 | -0.40 | -6.07% | 9 | 32 | 0.42 | 0.88 | 0.03 | -0.01 | 5/9/2025 | 5/9/2025 3:59:48 PM EST |
| 46.00 | 4.40 | 7.00 | 5.60 | % | 5 | 0 | 0.54 | 0.83 | 0.04 | -0.01 | 5/9/2025 | 5/9/2025 3:59:48 PM EST | |
| 47.00 | 3.30 | 6.50 | % | 0 | 0 | 0.56 | 0.79 | 0.05 | -0.02 | 5/9/2025 3:59:48 PM EST | |||
| 48.00 | 2.50 | 5.30 | % | 0 | 0 | 0.38 | 0.74 | 0.06 | -0.02 | 5/9/2025 3:59:48 PM EST | |||
| 49.00 | 3.20 | 3.70 | % | 0 | 0 | 0.29 | 0.68 | 0.06 | -0.02 | 5/9/2025 3:59:48 PM EST | |||
| 50.00 | 2.55 | 3.00 | % | 0 | 0 | 0.28 | 0.61 | 0.07 | -0.02 | 5/9/2025 3:59:48 PM EST | |||
| 51.00 | 1.95 | 2.50 | % | 0 | 0 | 0.28 | 0.54 | 0.08 | -0.02 | 5/9/2025 3:59:48 PM EST | |||
| 52.00 | 1.40 | 1.95 | % | 0 | 0 | 0.27 | 0.46 | 0.08 | -0.02 | 5/9/2025 3:59:48 PM EST | |||
| 53.00 | 1.00 | 1.55 | % | 0 | 0 | 0.26 | 0.38 | 0.08 | -0.02 | 5/9/2025 3:59:48 PM EST | |||
| 54.00 | 0.65 | 1.10 | % | 0 | 0 | 0.25 | 0.31 | 0.07 | -0.02 | 5/9/2025 3:59:48 PM EST | |||
| 55.00 | 0.45 | 0.90 | % | 0 | 0 | 0.24 | 0.24 | 0.06 | -0.02 | 5/9/2025 3:59:48 PM EST | |||
| 56.00 | 0.25 | 0.65 | % | 0 | 0 | 0.23 | 0.18 | 0.06 | -0.01 | 5/9/2025 3:59:48 PM EST | |||
| 57.00 | 0.15 | 0.50 | % | 0 | 0 | 0.33 | 0.14 | 0.05 | -0.01 | 5/9/2025 3:59:48 PM EST | |||
| 58.00 | 0.00 | 0.95 | % | 0 | 0 | 0.41 | 0.10 | 0.04 | -0.01 | 5/9/2025 3:59:48 PM EST | |||
| 59.00 | 0.00 | 0.90 | % | 0 | 0 | 0.43 | 0.07 | 0.03 | -0.01 | 5/9/2025 3:59:48 PM EST | |||
| 60.00 | 0.00 | 0.80 | % | 0 | 0 | 0.44 | 0.05 | 0.02 | -0.01 | 5/9/2025 3:59:48 PM EST | |||
| 61.00 | 0.00 | 0.70 | % | 0 | 0 | 0.45 | 0.03 | 0.02 | 0.00 | 5/9/2025 3:59:48 PM EST | |||
| 62.00 | 0.00 | 0.85 | % | 0 | 0 | 0.51 | 0.02 | 0.01 | 0.00 | 5/9/2025 3:59:48 PM EST | |||
| 63.00 | 0.00 | 0.80 | % | 0 | 0 | 0.53 | 0.01 | 0.01 | 0.00 | 5/9/2025 3:59:48 PM EST | |||
| 65.00 | 0.00 | 2.15 | % | 0 | 0 | 0.83 | 0.01 | 0.00 | 0.00 | 5/9/2025 3:59:48 PM EST | |||
| 70.00 | 0.00 | 2.15 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:48 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 | 2.15 | % | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:48 PM EST | |||
| 35.00 | 0.00 | 2.15 | % | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:48 PM EST | |||
| 39.00 | 0.00 | 0.90 | % | 0 | 0 | 0.72 | -0.01 | 0.01 | 0.00 | 5/9/2025 3:59:48 PM EST | |||
| 40.00 | 0.00 | 1.00 | % | 0 | 0 | 0.70 | -0.01 | 0.01 | 0.00 | 5/9/2025 3:59:48 PM EST | |||
| 41.00 | 0.00 | 1.10 | % | 0 | 0 | 0.67 | -0.02 | 0.01 | 0.00 | 5/9/2025 3:59:48 PM EST | |||
| 42.00 | 0.00 | 0.80 | % | 0 | 0 | 0.55 | -0.04 | 0.02 | 0.00 | 5/9/2025 3:59:48 PM EST | |||
| 43.00 | 0.00 | 1.35 | % | 0 | 0 | 0.62 | -0.06 | 0.02 | -0.01 | 5/9/2025 3:59:48 PM EST | |||
| 44.00 | 0.20 | 0.95 | % | 0 | 0 | 0.39 | -0.10 | 0.03 | -0.01 | 5/9/2025 3:59:48 PM EST | |||
| 45.00 | 0.25 | 1.00 | % | 0 | 0 | 0.47 | -0.12 | 0.03 | -0.01 | 5/9/2025 3:59:48 PM EST | |||
| 46.00 | 0.35 | 0.70 | % | 0 | 0 | 0.31 | -0.17 | 0.04 | -0.01 | 5/9/2025 3:59:48 PM EST | |||
| 47.00 | 0.55 | 1.25 | % | 0 | 0 | 0.34 | -0.21 | 0.05 | -0.02 | 5/9/2025 3:59:48 PM EST | |||
| 48.00 | 0.70 | 1.20 | 0.76 | 0.00 | 0.00% | 0 | 16 | 0.30 | -0.26 | 0.06 | -0.02 | 5/8/2025 | 5/9/2025 3:59:48 PM EST |
| 49.00 | 0.95 | 1.40 | % | 0 | 0 | 0.29 | -0.32 | 0.06 | -0.02 | 5/9/2025 3:59:48 PM EST | |||
| 50.00 | 1.20 | 1.75 | % | 0 | 0 | 0.28 | -0.39 | 0.07 | -0.02 | 5/9/2025 3:59:48 PM EST | |||
| 51.00 | 1.60 | 2.15 | % | 0 | 0 | 0.27 | -0.46 | 0.08 | -0.02 | 5/9/2025 3:59:48 PM EST | |||
| 52.00 | 2.15 | 2.65 | % | 0 | 0 | 0.27 | -0.54 | 0.08 | -0.02 | 5/9/2025 3:59:48 PM EST | |||
| 53.00 | 2.65 | 3.20 | % | 0 | 0 | 0.26 | -0.62 | 0.08 | -0.02 | 5/9/2025 3:59:48 PM EST | |||
| 54.00 | 2.20 | 4.60 | % | 0 | 0 | 0.55 | -0.69 | 0.07 | -0.02 | 5/9/2025 3:59:48 PM EST | |||
| 55.00 | 2.65 | 5.50 | % | 0 | 0 | 0.40 | -0.76 | 0.06 | -0.02 | 5/9/2025 3:59:48 PM EST | |||
| 56.00 | 3.60 | 7.20 | % | 0 | 0 | 0.57 | -0.82 | 0.06 | -0.01 | 5/9/2025 3:59:48 PM EST | |||
| 57.00 | 4.10 | 8.10 | % | 0 | 0 | 0.60 | -0.86 | 0.05 | -0.01 | 5/9/2025 3:59:48 PM EST | |||
| 58.00 | 5.90 | 8.60 | % | 0 | 0 | 0.57 | -0.90 | 0.04 | -0.01 | 5/9/2025 3:59:48 PM EST | |||
| 59.00 | 6.60 | 9.90 | % | 0 | 0 | 0.65 | -0.93 | 0.03 | -0.01 | 5/9/2025 3:59:48 PM EST | |||
| 60.00 | 6.90 | 10.90 | % | 0 | 0 | 0.68 | -0.95 | 0.02 | -0.01 | 5/9/2025 3:59:48 PM EST | |||
| 61.00 | 9.20 | 11.30 | % | 0 | 0 | 0.70 | -0.97 | 0.02 | 0.00 | 5/9/2025 3:59:48 PM EST | |||
| 62.00 | 9.60 | 12.80 | % | 0 | 0 | 0.74 | -0.98 | 0.01 | 0.00 | 5/9/2025 3:59:48 PM EST | |||
| 63.00 | 9.90 | 13.80 | % | 0 | 0 | 0.77 | -0.99 | 0.01 | 0.00 | 5/9/2025 3:59:48 PM EST | |||
| 65.00 | 12.60 | 15.90 | % | 0 | 0 | 0.84 | -0.99 | 0.00 | 0.00 | 5/9/2025 3:59:48 PM EST | |||
| 70.00 | 17.40 | 20.90 | % | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 5/9/2025 3:59:48 PM EST |