Options Chain for TRACTOR SUPPLY CO COM (TSCO) - $48.40 as of 5/30/2025 9:51:25 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 16.70 | 20.70 | % | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 35.00 | 11.80 | 15.80 | % | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 38.00 | 8.80 | 12.80 | % | 0 | 0 | 1.05 | 0.99 | 0.00 | -0.01 | 5/30/2025 3:59:50 PM EST | |||
| 39.00 | 7.80 | 11.80 | % | 0 | 0 | 0.98 | 0.98 | 0.01 | -0.01 | 5/30/2025 3:59:50 PM EST | |||
| 40.00 | 6.90 | 10.90 | % | 0 | 0 | 0.95 | 0.97 | 0.01 | -0.01 | 5/30/2025 3:59:50 PM EST | |||
| 41.00 | 5.90 | 9.90 | % | 0 | 0 | 0.87 | 0.95 | 0.02 | -0.01 | 5/30/2025 3:59:50 PM EST | |||
| 42.00 | 5.00 | 9.00 | % | 0 | 0 | 0.84 | 0.92 | 0.03 | -0.01 | 5/30/2025 3:59:50 PM EST | |||
| 43.00 | 4.10 | 8.00 | % | 0 | 0 | 0.75 | 0.89 | 0.04 | -0.02 | 5/30/2025 3:59:50 PM EST | |||
| 44.00 | 3.10 | 7.10 | % | 0 | 0 | 0.70 | 0.84 | 0.05 | -0.02 | 5/30/2025 3:59:50 PM EST | |||
| 45.00 | 2.35 | 6.30 | % | 0 | 0 | 0.67 | 0.79 | 0.06 | -0.02 | 5/30/2025 3:59:50 PM EST | |||
| 46.00 | 2.00 | 5.30 | % | 0 | 0 | 0.63 | 0.72 | 0.07 | -0.02 | 5/30/2025 3:59:50 PM EST | |||
| 47.00 | 2.35 | 4.60 | % | 0 | 0 | 0.61 | 0.65 | 0.08 | -0.02 | 5/30/2025 3:59:50 PM EST | |||
| 48.00 | 1.90 | 3.10 | % | 0 | 0 | 0.33 | 0.57 | 0.08 | -0.03 | 5/30/2025 3:59:50 PM EST | |||
| 49.00 | 1.20 | 3.40 | % | 0 | 0 | 0.51 | 0.49 | 0.08 | -0.03 | 5/30/2025 3:59:50 PM EST | |||
| 50.00 | 0.00 | 2.40 | % | 0 | 0 | 0.42 | 0.40 | 0.08 | -0.02 | 5/30/2025 3:59:50 PM EST | |||
| 51.00 | 0.60 | 2.55 | % | 0 | 0 | 0.53 | 0.33 | 0.08 | -0.02 | 5/30/2025 3:59:50 PM EST | |||
| 52.00 | 0.35 | 2.65 | % | 0 | 0 | 0.60 | 0.25 | 0.07 | -0.02 | 5/30/2025 3:59:50 PM EST | |||
| 53.00 | 0.20 | 2.45 | % | 0 | 0 | 0.61 | 0.19 | 0.06 | -0.02 | 5/30/2025 3:59:50 PM EST | |||
| 54.00 | 0.00 | 2.00 | % | 0 | 0 | 0.62 | 0.14 | 0.05 | -0.01 | 5/30/2025 3:59:50 PM EST | |||
| 55.00 | 0.00 | 2.25 | % | 0 | 0 | 0.67 | 0.10 | 0.04 | -0.01 | 5/30/2025 3:59:50 PM EST | |||
| 56.00 | 0.00 | 2.20 | % | 0 | 0 | 0.72 | 0.07 | 0.03 | -0.01 | 5/30/2025 3:59:50 PM EST | |||
| 57.00 | 0.00 | 2.20 | % | 0 | 0 | 0.75 | 0.05 | 0.02 | -0.01 | 5/30/2025 3:59:50 PM EST | |||
| 58.00 | 0.00 | 2.15 | % | 0 | 0 | 0.78 | 0.03 | 0.02 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 59.00 | 0.00 | 2.15 | % | 0 | 0 | 0.82 | 0.02 | 0.01 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 60.00 | 0.00 | 2.15 | % | 0 | 0 | 0.86 | 0.01 | 0.01 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 61.00 | 0.00 | 2.15 | % | 0 | 0 | 0.89 | 0.01 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 65.00 | 0.00 | 2.15 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 70.00 | 0.00 | 2.15 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 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 | 1.63 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 35.00 | 0.00 | 2.15 | % | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 38.00 | 0.00 | 2.20 | % | 0 | 0 | 1.05 | -0.01 | 0.00 | -0.01 | 5/30/2025 3:59:50 PM EST | |||
| 39.00 | 0.00 | 2.20 | % | 0 | 0 | 0.99 | -0.02 | 0.01 | -0.01 | 5/30/2025 3:59:50 PM EST | |||
| 40.00 | 0.00 | 2.25 | % | 0 | 0 | 0.93 | -0.03 | 0.01 | -0.01 | 5/30/2025 3:59:50 PM EST | |||
| 41.00 | 0.00 | 2.25 | % | 0 | 0 | 0.87 | -0.05 | 0.02 | -0.01 | 5/30/2025 3:59:50 PM EST | |||
| 42.00 | 0.00 | 2.30 | % | 0 | 0 | 0.81 | -0.08 | 0.03 | -0.01 | 5/30/2025 3:59:50 PM EST | |||
| 43.00 | 0.00 | 2.40 | % | 0 | 0 | 0.76 | -0.11 | 0.04 | -0.02 | 5/30/2025 3:59:50 PM EST | |||
| 44.00 | 0.30 | 2.50 | % | 0 | 0 | 0.71 | -0.16 | 0.05 | -0.02 | 5/30/2025 3:59:50 PM EST | |||
| 45.00 | 0.45 | 2.65 | % | 0 | 0 | 0.67 | -0.21 | 0.06 | -0.02 | 5/30/2025 3:59:50 PM EST | |||
| 46.00 | 0.65 | 2.75 | % | 0 | 0 | 0.61 | -0.28 | 0.07 | -0.02 | 5/30/2025 3:59:50 PM EST | |||
| 47.00 | 0.90 | 3.00 | % | 0 | 0 | 0.59 | -0.35 | 0.08 | -0.02 | 5/30/2025 3:59:50 PM EST | |||
| 48.00 | 1.25 | 3.20 | % | 0 | 0 | 0.54 | -0.43 | 0.08 | -0.03 | 5/30/2025 3:59:50 PM EST | |||
| 49.00 | 1.60 | 4.00 | % | 0 | 0 | 0.48 | -0.51 | 0.08 | -0.03 | 5/30/2025 3:59:50 PM EST | |||
| 50.00 | 1.95 | 4.00 | % | 0 | 0 | 0.51 | -0.60 | 0.08 | -0.02 | 5/30/2025 3:59:50 PM EST | |||
| 51.00 | 1.75 | 5.10 | % | 0 | 0 | 0.57 | -0.67 | 0.08 | -0.02 | 5/30/2025 3:59:50 PM EST | |||
| 52.00 | 2.40 | 5.80 | % | 0 | 0 | 0.59 | -0.75 | 0.07 | -0.02 | 5/30/2025 3:59:50 PM EST | |||
| 53.00 | 2.65 | 6.70 | % | 0 | 0 | 0.61 | -0.81 | 0.06 | -0.02 | 5/30/2025 3:59:50 PM EST | |||
| 54.00 | 3.60 | 7.60 | % | 0 | 0 | 0.64 | -0.86 | 0.05 | -0.01 | 5/30/2025 3:59:50 PM EST | |||
| 55.00 | 4.50 | 8.50 | % | 0 | 0 | 0.67 | -0.90 | 0.04 | -0.01 | 5/30/2025 3:59:50 PM EST | |||
| 56.00 | 5.50 | 9.50 | % | 0 | 0 | 0.71 | -0.93 | 0.03 | -0.01 | 5/30/2025 3:59:50 PM EST | |||
| 57.00 | 6.50 | 10.50 | % | 0 | 0 | 0.75 | -0.95 | 0.02 | -0.01 | 5/30/2025 3:59:50 PM EST | |||
| 58.00 | 7.50 | 11.50 | % | 0 | 0 | 0.79 | -0.97 | 0.02 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 59.00 | 8.50 | 12.50 | % | 0 | 0 | 0.83 | -0.98 | 0.01 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 60.00 | 9.50 | 13.50 | % | 0 | 0 | 0.86 | -0.99 | 0.01 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 61.00 | 10.50 | 14.50 | % | 0 | 0 | 0.90 | -0.99 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 65.00 | 14.50 | 18.50 | % | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 70.00 | 19.50 | 23.50 | % | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST |