Options Chain for TRACTOR SUPPLY CO COM (TSCO) - $49.70 as of 5/27/2025 3:41:37 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 29.00 | 19.40 | 23.50 | % | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:48 PM EST | |||
| 30.00 | 18.40 | 22.50 | % | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:48 PM EST | |||
| 31.00 | 17.40 | 21.50 | % | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:48 PM EST | |||
| 32.00 | 16.40 | 20.50 | % | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:48 PM EST | |||
| 33.00 | 15.40 | 19.50 | % | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:48 PM EST | |||
| 34.00 | 14.40 | 18.40 | % | 0 | 0 | 1.15 | 0.99 | 0.00 | 0.00 | 5/27/2025 2:58:48 PM EST | |||
| 35.00 | 13.50 | 17.40 | % | 0 | 0 | 1.04 | 0.99 | 0.00 | 0.00 | 5/27/2025 2:58:48 PM EST | |||
| 36.00 | 12.50 | 16.50 | % | 0 | 0 | 0.77 | 0.99 | 0.00 | 0.00 | 5/27/2025 2:58:48 PM EST | |||
| 37.00 | 11.50 | 15.50 | % | 0 | 0 | 0.86 | 0.99 | 0.00 | 0.00 | 5/27/2025 2:58:48 PM EST | |||
| 38.00 | 10.50 | 14.60 | % | 0 | 0 | 0.85 | 0.98 | 0.01 | 0.00 | 5/27/2025 2:58:48 PM EST | |||
| 39.00 | 9.50 | 13.50 | % | 0 | 0 | 0.73 | 0.98 | 0.01 | 0.00 | 5/27/2025 2:58:48 PM EST | |||
| 40.00 | 8.60 | 12.60 | % | 0 | 0 | 0.55 | 0.95 | 0.01 | -0.01 | 5/27/2025 2:58:48 PM EST | |||
| 42.00 | 6.70 | 10.70 | 11.15 | 0.00 | 0.00% | 0 | 5 | 0.44 | 0.91 | 0.02 | -0.01 | 4/14/2025 | 5/27/2025 2:58:48 PM EST |
| 44.00 | 4.90 | 8.80 | 7.60 | 0.00 | 0.00% | 0 | 10 | 0.33 | 0.87 | 0.03 | -0.01 | 4/9/2025 | 5/27/2025 2:58:48 PM EST |
| 45.00 | 5.80 | 6.00 | 5.00 | 0.00 | 0.00% | 0 | 20 | 0.31 | 0.84 | 0.04 | -0.02 | 5/22/2025 | 5/27/2025 2:58:48 PM EST |
| 46.00 | 4.90 | 5.20 | 4.80 | 0.00 | 0.00% | 0 | 5 | 0.30 | 0.80 | 0.05 | -0.02 | 4/29/2025 | 5/27/2025 2:58:48 PM EST |
| 48.00 | 3.40 | 3.70 | 3.10 | 0.00 | 0.00% | 0 | 97 | 0.28 | 0.70 | 0.06 | -0.02 | 5/23/2025 | 5/27/2025 2:58:48 PM EST |
| 50.00 | 2.15 | 2.35 | 2.35 | +0.13 | +5.86% | 10 | 320 | 0.27 | 0.56 | 0.08 | -0.02 | 5/27/2025 | 5/27/2025 2:58:48 PM EST |
| 52.00 | 1.20 | 1.40 | 1.35 | +0.10 | +8.00% | 10 | 499 | 0.26 | 0.40 | 0.08 | -0.02 | 5/27/2025 | 5/27/2025 2:58:48 PM EST |
| 54.00 | 0.55 | 0.70 | 0.67 | +0.06 | +9.84% | 17 | 750 | 0.25 | 0.25 | 0.07 | -0.01 | 5/27/2025 | 5/27/2025 2:58:48 PM EST |
| 55.00 | 0.40 | 0.50 | 0.42 | +0.07 | +20.00% | 10 | 610 | 0.25 | 0.19 | 0.06 | -0.01 | 5/27/2025 | 5/27/2025 2:58:48 PM EST |
| 56.00 | 0.25 | 0.35 | 0.33 | -0.02 | -5.72% | 4 | 413 | 0.24 | 0.14 | 0.05 | -0.01 | 5/27/2025 | 5/27/2025 2:58:48 PM EST |
| 58.00 | 0.10 | 0.20 | 0.12 | -0.08 | -40.00% | 2 | 479 | 0.24 | 0.07 | 0.03 | -0.01 | 5/27/2025 | 5/27/2025 2:58:48 PM EST |
| 60.00 | 0.00 | 0.60 | 0.25 | 0.00 | 0.00% | 0 | 767 | 0.42 | 0.03 | 0.02 | 0.00 | 5/22/2025 | 5/27/2025 2:58:48 PM EST |
| 62.00 | 0.00 | 0.30 | 0.10 | 0.00 | 0.00% | 0 | 188 | 0.33 | 0.01 | 0.01 | 0.00 | 5/19/2025 | 5/27/2025 2:58:48 PM EST |
| 64.00 | 0.00 | 0.75 | 0.19 | 0.00 | 0.00% | 0 | 26 | 0.45 | 0.01 | 0.00 | 0.00 | 4/25/2025 | 5/27/2025 2:58:48 PM EST |
| 65.00 | 0.00 | 0.55 | 0.20 | 0.00 | 0.00% | 0 | 43 | 0.47 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/27/2025 2:58:48 PM EST |
| 66.00 | 0.00 | 0.75 | 0.38 | 0.00 | 0.00% | 0 | 52 | 0.49 | 0.00 | 0.00 | 0.00 | 3/12/2025 | 5/27/2025 2:58:48 PM EST |
| 68.00 | 0.00 | 0.75 | 0.40 | 0.00 | 0.00% | 0 | 6 | 0.53 | 0.00 | 0.00 | 0.00 | 2/26/2025 | 5/27/2025 2:58:48 PM EST |
| 70.00 | 0.00 | 0.55 | 0.10 | 0.00 | 0.00% | 0 | 38 | 0.57 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 5/27/2025 2:58:48 PM EST |
| 72.00 | 0.00 | 0.55 | % | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:48 PM EST | |||
| 74.00 | 0.00 | 0.35 | 0.36 | 0.00 | 0.00% | 0 | 2 | 0.64 | 0.00 | 0.00 | 0.00 | 1/23/2025 | 5/27/2025 2:58:48 PM EST |
| 75.00 | 0.00 | 0.55 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:48 PM EST | |||
| 76.00 | 0.00 | 0.35 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:48 PM EST | |||
| 78.00 | 0.00 | 0.55 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:48 PM EST | |||
| 80.00 | 0.00 | 0.35 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:48 PM EST | |||
| 82.00 | 0.00 | 0.35 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:48 PM EST | |||
| 84.00 | 0.00 | 0.35 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:48 PM EST | |||
| 85.00 | 0.00 | 0.35 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:48 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 29.00 | 0.00 | 0.35 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:48 PM EST | |||
| 30.00 | 0.00 | 0.35 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:48 PM EST | |||
| 31.00 | 0.00 | 0.35 | 0.35 | 0.00 | 0.00% | 0 | 6 | 0.85 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 5/27/2025 2:58:48 PM EST |
| 32.00 | 0.00 | 0.35 | 0.11 | 0.00 | 0.00% | 0 | 6 | 0.81 | 0.00 | 0.00 | 0.00 | 3/13/2025 | 5/27/2025 2:58:48 PM EST |
| 33.00 | 0.00 | 0.55 | 0.19 | 0.00 | 0.00% | 0 | 6 | 0.76 | 0.00 | 0.00 | 0.00 | 3/13/2025 | 5/27/2025 2:58:48 PM EST |
| 34.00 | 0.00 | 0.55 | 0.35 | 0.00 | 0.00% | 0 | 5 | 0.60 | -0.01 | 0.00 | 0.00 | 3/13/2025 | 5/27/2025 2:58:48 PM EST |
| 35.00 | 0.00 | 0.55 | % | 0 | 25 | 0.56 | -0.01 | 0.00 | 0.00 | 5/27/2025 2:58:48 PM EST | |||
| 36.00 | 0.00 | 0.55 | 0.26 | 0.00 | 0.00% | 0 | 0 | 0.53 | -0.01 | 0.00 | 0.00 | 3/17/2025 | 5/27/2025 2:58:48 PM EST |
| 37.00 | 0.00 | 0.60 | 0.23 | 0.00 | 0.00% | 0 | 1 | 0.61 | -0.01 | 0.00 | 0.00 | 4/28/2025 | 5/27/2025 2:58:48 PM EST |
| 38.00 | 0.00 | 0.65 | 0.20 | 0.00 | 0.00% | 0 | 7 | 0.44 | -0.02 | 0.01 | 0.00 | 4/30/2025 | 5/27/2025 2:58:48 PM EST |
| 39.00 | 0.00 | 0.95 | 0.28 | 0.00 | 0.00% | 0 | 6 | 0.61 | -0.02 | 0.01 | 0.00 | 4/30/2025 | 5/27/2025 2:58:48 PM EST |
| 40.00 | 0.05 | 0.90 | 0.30 | 0.00 | 0.00% | 0 | 132 | 0.42 | -0.05 | 0.01 | -0.01 | 5/2/2025 | 5/27/2025 2:58:48 PM EST |
| 42.00 | 0.00 | 0.45 | 0.25 | 0.00 | 0.00% | 0 | 13 | 0.33 | -0.09 | 0.02 | -0.01 | 5/21/2025 | 5/27/2025 2:58:48 PM EST |
| 44.00 | 0.30 | 0.45 | 0.33 | 0.00 | 0.00% | 0 | 102 | 0.32 | -0.13 | 0.03 | -0.01 | 5/21/2025 | 5/27/2025 2:58:48 PM EST |
| 45.00 | 0.45 | 0.55 | 0.70 | 0.00 | 0.00% | 0 | 1,119 | 0.31 | -0.16 | 0.04 | -0.02 | 5/22/2025 | 5/27/2025 2:58:48 PM EST |
| 46.00 | 0.60 | 0.70 | 0.70 | -0.17 | -19.54% | 16 | 123 | 0.30 | -0.20 | 0.05 | -0.02 | 5/27/2025 | 5/27/2025 2:58:48 PM EST |
| 48.00 | 1.05 | 1.15 | 1.10 | -0.30 | -21.43% | 17 | 668 | 0.29 | -0.30 | 0.06 | -0.02 | 5/27/2025 | 5/27/2025 2:58:48 PM EST |
| 50.00 | 1.75 | 1.90 | 1.75 | -0.41 | -18.99% | 15 | 470 | 0.27 | -0.44 | 0.08 | -0.02 | 5/27/2025 | 5/27/2025 2:58:48 PM EST |
| 52.00 | 2.75 | 2.90 | 4.00 | 0.00 | 0.00% | 0 | 160 | 0.26 | -0.60 | 0.08 | -0.02 | 5/22/2025 | 5/27/2025 2:58:48 PM EST |
| 54.00 | 4.10 | 4.30 | 2.65 | 0.00 | 0.00% | 0 | 189 | 0.25 | -0.75 | 0.07 | -0.01 | 5/19/2025 | 5/27/2025 2:58:48 PM EST |
| 55.00 | 4.90 | 5.20 | 3.45 | 0.00 | 0.00% | 0 | 63 | 0.26 | -0.81 | 0.06 | -0.01 | 5/12/2025 | 5/27/2025 2:58:48 PM EST |
| 56.00 | 5.60 | 6.40 | 5.80 | 0.00 | 0.00% | 0 | 52 | 0.36 | -0.86 | 0.05 | -0.01 | 5/9/2025 | 5/27/2025 2:58:48 PM EST |
| 58.00 | 7.50 | 8.20 | 8.30 | 0.00 | 0.00% | 0 | 40 | 0.28 | -0.93 | 0.03 | -0.01 | 4/10/2025 | 5/27/2025 2:58:48 PM EST |
| 60.00 | 9.60 | 10.40 | 7.20 | 0.00 | 0.00% | 0 | 114 | 0.38 | -0.97 | 0.02 | 0.00 | 3/25/2025 | 5/27/2025 2:58:48 PM EST |
| 62.00 | 9.80 | 13.80 | % | 0 | 0 | 0.75 | -0.99 | 0.01 | 0.00 | 5/27/2025 2:58:48 PM EST | |||
| 64.00 | 11.80 | 15.80 | 7.40 | 0.00 | 0.00% | 0 | 2 | 0.80 | -0.99 | 0.00 | 0.00 | 3/10/2025 | 5/27/2025 2:58:48 PM EST |
| 65.00 | 12.80 | 16.80 | % | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:48 PM EST | |||
| 66.00 | 13.80 | 17.80 | % | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:48 PM EST | |||
| 68.00 | 15.80 | 19.80 | % | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:48 PM EST | |||
| 70.00 | 17.80 | 21.80 | % | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:48 PM EST | |||
| 72.00 | 19.80 | 23.80 | % | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:48 PM EST | |||
| 74.00 | 21.80 | 25.80 | % | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:48 PM EST | |||
| 75.00 | 22.80 | 26.80 | % | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:48 PM EST | |||
| 76.00 | 23.80 | 27.80 | % | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:48 PM EST | |||
| 78.00 | 25.80 | 29.80 | % | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:48 PM EST | |||
| 80.00 | 27.80 | 31.80 | % | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:48 PM EST | |||
| 82.00 | 29.80 | 33.80 | % | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:48 PM EST | |||
| 84.00 | 31.80 | 35.80 | % | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:48 PM EST | |||
| 85.00 | 32.80 | 36.80 | % | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:48 PM EST |