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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 19.30 | 23.40 | % | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 35.00 | 14.30 | 18.40 | % | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 38.00 | 11.40 | 15.40 | % | 0 | 0 | 1.32 | 0.99 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 39.00 | 10.40 | 14.50 | % | 0 | 0 | 1.27 | 0.99 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 40.00 | 10.80 | 13.50 | 11.00 | 0.00 | 0.00% | 0 | 8 | 1.19 | 0.99 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:55 PM EST |
| 41.00 | 8.40 | 12.50 | % | 0 | 0 | 1.12 | 0.98 | 0.01 | -0.01 | 5/5/2025 3:59:55 PM EST | |||
| 42.00 | 7.50 | 11.50 | % | 0 | 0 | 1.04 | 0.97 | 0.01 | -0.01 | 5/5/2025 3:59:55 PM EST | |||
| 43.00 | 6.40 | 10.50 | % | 0 | 0 | 0.97 | 0.96 | 0.01 | -0.01 | 5/5/2025 3:59:55 PM EST | |||
| 44.00 | 5.90 | 9.60 | % | 0 | 0 | 0.92 | 0.93 | 0.02 | -0.01 | 5/5/2025 3:59:55 PM EST | |||
| 45.00 | 4.50 | 8.40 | % | 0 | 0 | 0.81 | 0.91 | 0.03 | -0.02 | 5/5/2025 3:59:55 PM EST | |||
| 46.00 | 5.00 | 7.70 | % | 0 | 0 | 0.80 | 0.87 | 0.04 | -0.02 | 5/5/2025 3:59:55 PM EST | |||
| 47.00 | 2.70 | 6.90 | % | 0 | 0 | 0.76 | 0.83 | 0.05 | -0.02 | 5/5/2025 3:59:55 PM EST | |||
| 48.00 | 3.80 | 4.10 | % | 0 | 0 | 0.40 | 0.77 | 0.06 | -0.03 | 5/5/2025 3:59:55 PM EST | |||
| 49.00 | 3.00 | 3.30 | 2.85 | 0.00 | 0.00% | 0 | 18 | 0.59 | 0.71 | 0.07 | -0.03 | 5/1/2025 | 5/5/2025 3:59:55 PM EST |
| 50.00 | 2.35 | 2.55 | 2.12 | 0.00 | 0.00% | 0 | 4 | 0.55 | 0.63 | 0.08 | -0.03 | 5/1/2025 | 5/5/2025 3:59:55 PM EST |
| 51.00 | 1.45 | 1.95 | % | 0 | 0 | 0.24 | 0.55 | 0.09 | -0.03 | 5/5/2025 3:59:55 PM EST | |||
| 52.00 | 1.20 | 1.45 | % | 0 | 0 | 0.27 | 0.46 | 0.09 | -0.03 | 5/5/2025 3:59:55 PM EST | |||
| 53.00 | 0.85 | 1.00 | 0.90 | +0.40 | +80.00% | 162 | 5 | 0.25 | 0.37 | 0.09 | -0.03 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 54.00 | 0.50 | 0.70 | 0.66 | +0.16 | +32.00% | 8 | 4 | 0.25 | 0.28 | 0.08 | -0.02 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 55.00 | 0.30 | 0.50 | 0.30 | 0.00 | 0.00% | 0 | 4 | 0.25 | 0.21 | 0.07 | -0.02 | 4/30/2025 | 5/5/2025 3:59:55 PM EST |
| 56.00 | 0.20 | 0.40 | % | 0 | 0 | 0.26 | 0.16 | 0.06 | -0.02 | 5/5/2025 3:59:55 PM EST | |||
| 57.00 | 0.10 | 0.35 | % | 0 | 0 | 0.32 | 0.11 | 0.04 | -0.01 | 5/5/2025 3:59:55 PM EST | |||
| 58.00 | 0.00 | 0.20 | % | 0 | 0 | 0.30 | 0.07 | 0.03 | -0.01 | 5/5/2025 3:59:55 PM EST | |||
| 59.00 | 0.00 | 1.20 | % | 0 | 0 | 0.60 | 0.05 | 0.02 | -0.01 | 5/5/2025 3:59:55 PM EST | |||
| 60.00 | 0.00 | 0.95 | % | 0 | 0 | 0.58 | 0.03 | 0.02 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 61.00 | 0.00 | 1.10 | % | 0 | 0 | 0.65 | 0.02 | 0.01 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 62.00 | 0.00 | 0.90 | % | 0 | 0 | 0.64 | 0.01 | 0.01 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 63.00 | 0.00 | 1.10 | % | 0 | 0 | 0.72 | 0.01 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 65.00 | 0.00 | 0.85 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 70.00 | 0.00 | 0.90 | % | 0 | 0 | 0.88 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 35.00 | 0.00 | 0.90 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 38.00 | 0.00 | 0.90 | % | 0 | 0 | 0.95 | -0.01 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 39.00 | 0.00 | 0.20 | % | 0 | 0 | 0.60 | -0.01 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 40.00 | 0.00 | 1.10 | % | 0 | 0 | 0.89 | -0.01 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 41.00 | 0.00 | 1.10 | % | 0 | 0 | 0.83 | -0.02 | 0.01 | -0.01 | 5/5/2025 3:59:55 PM EST | |||
| 42.00 | 0.00 | 0.90 | % | 0 | 0 | 0.72 | -0.03 | 0.01 | -0.01 | 5/5/2025 3:59:55 PM EST | |||
| 43.00 | 0.00 | 0.85 | % | 0 | 0 | 0.65 | -0.04 | 0.01 | -0.01 | 5/5/2025 3:59:55 PM EST | |||
| 44.00 | 0.05 | 0.75 | % | 0 | 0 | 0.41 | -0.07 | 0.02 | -0.01 | 5/5/2025 3:59:55 PM EST | |||
| 45.00 | 0.20 | 0.50 | % | 0 | 0 | 0.44 | -0.09 | 0.03 | -0.02 | 5/5/2025 3:59:55 PM EST | |||
| 46.00 | 0.30 | 0.50 | % | 0 | 0 | 0.39 | -0.13 | 0.04 | -0.02 | 5/5/2025 3:59:55 PM EST | |||
| 47.00 | 0.35 | 0.65 | 0.97 | 0.00 | 0.00% | 0 | 24 | 0.31 | -0.17 | 0.05 | -0.02 | 4/30/2025 | 5/5/2025 3:59:55 PM EST |
| 48.00 | 0.55 | 0.75 | % | 0 | 0 | 0.32 | -0.23 | 0.06 | -0.03 | 5/5/2025 3:59:55 PM EST | |||
| 49.00 | 0.85 | 0.95 | 0.91 | -0.91 | -50.00% | 2 | 24 | 0.30 | -0.29 | 0.07 | -0.03 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 50.00 | 1.05 | 1.30 | 2.00 | 0.00 | 0.00% | 0 | 1 | 0.30 | -0.37 | 0.08 | -0.03 | 4/30/2025 | 5/5/2025 3:59:55 PM EST |
| 51.00 | 1.50 | 1.70 | % | 0 | 0 | 0.29 | -0.45 | 0.09 | -0.03 | 5/5/2025 3:59:55 PM EST | |||
| 52.00 | 2.05 | 2.20 | 2.15 | % | 2 | 0 | 0.52 | -0.54 | 0.09 | -0.03 | 5/5/2025 | 5/5/2025 3:59:55 PM EST | |
| 53.00 | 2.60 | 2.80 | % | 0 | 0 | 0.56 | -0.63 | 0.09 | -0.03 | 5/5/2025 3:59:55 PM EST | |||
| 54.00 | 3.30 | 3.50 | % | 0 | 0 | 0.62 | -0.72 | 0.08 | -0.02 | 5/5/2025 3:59:55 PM EST | |||
| 55.00 | 2.35 | 6.10 | % | 0 | 0 | 0.65 | -0.79 | 0.07 | -0.02 | 5/5/2025 3:59:55 PM EST | |||
| 56.00 | 3.10 | 7.10 | % | 0 | 0 | 0.70 | -0.84 | 0.06 | -0.02 | 5/5/2025 3:59:55 PM EST | |||
| 57.00 | 3.80 | 8.00 | % | 0 | 0 | 0.73 | -0.89 | 0.04 | -0.01 | 5/5/2025 3:59:55 PM EST | |||
| 58.00 | 5.10 | 8.90 | % | 0 | 0 | 0.76 | -0.93 | 0.03 | -0.01 | 5/5/2025 3:59:55 PM EST | |||
| 59.00 | 5.80 | 9.70 | % | 0 | 0 | 0.77 | -0.95 | 0.02 | -0.01 | 5/5/2025 3:59:55 PM EST | |||
| 60.00 | 6.80 | 10.80 | % | 0 | 0 | 0.84 | -0.97 | 0.02 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 61.00 | 7.80 | 11.80 | % | 0 | 0 | 0.88 | -0.98 | 0.01 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 62.00 | 8.80 | 12.80 | % | 0 | 0 | 0.92 | -0.99 | 0.01 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 63.00 | 9.70 | 13.80 | % | 0 | 0 | 0.96 | -0.99 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 65.00 | 11.70 | 15.80 | % | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 70.00 | 16.70 | 20.80 | % | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST |