Options Chain for TRACTOR SUPPLY CO COM (TSCO) - $51.50 as of 6/13/2025 4:01:38 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 19.60 | 23.70 | % | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:45 PM EST | |||
| 35.00 | 14.70 | 18.80 | % | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:45 PM EST | |||
| 39.00 | 10.70 | 14.80 | % | 0 | 0 | 1.09 | 0.99 | 0.00 | 0.00 | 6/13/2025 3:59:45 PM EST | |||
| 40.00 | 9.70 | 13.80 | % | 0 | 0 | 1.03 | 0.98 | 0.01 | -0.01 | 6/13/2025 3:59:45 PM EST | |||
| 41.00 | 8.80 | 12.70 | % | 0 | 0 | 0.95 | 0.97 | 0.01 | -0.01 | 6/13/2025 3:59:45 PM EST | |||
| 42.00 | 7.90 | 11.80 | % | 0 | 0 | 0.91 | 0.96 | 0.01 | -0.01 | 6/13/2025 3:59:45 PM EST | |||
| 43.00 | 6.90 | 10.90 | % | 0 | 0 | 0.87 | 0.94 | 0.02 | -0.01 | 6/13/2025 3:59:45 PM EST | |||
| 44.00 | 6.00 | 9.30 | % | 0 | 0 | 0.82 | 0.92 | 0.02 | -0.01 | 6/13/2025 3:59:45 PM EST | |||
| 45.00 | 5.10 | 8.40 | % | 0 | 0 | 0.78 | 0.89 | 0.03 | -0.02 | 6/13/2025 3:59:45 PM EST | |||
| 46.00 | 4.30 | 7.70 | % | 0 | 0 | 0.73 | 0.85 | 0.04 | -0.02 | 6/13/2025 3:59:45 PM EST | |||
| 47.00 | 4.20 | 7.40 | % | 0 | 0 | 0.70 | 0.80 | 0.04 | -0.02 | 6/13/2025 3:59:45 PM EST | |||
| 48.00 | 3.50 | 6.00 | % | 0 | 0 | 0.65 | 0.76 | 0.05 | -0.02 | 6/13/2025 3:59:45 PM EST | |||
| 49.00 | 3.00 | 4.50 | 3.55 | 0.00 | 0.00% | 0 | 1 | 0.32 | 0.70 | 0.06 | -0.03 | 6/10/2025 | 6/13/2025 3:59:45 PM EST |
| 50.00 | 3.10 | 3.50 | 3.53 | +0.44 | +14.24% | 2 | 1 | 0.33 | 0.63 | 0.06 | -0.03 | 6/13/2025 | 6/13/2025 3:59:45 PM EST |
| 51.00 | 1.95 | 3.40 | 2.55 | -0.30 | -10.53% | 4 | 5 | 0.34 | 0.57 | 0.07 | -0.03 | 6/13/2025 | 6/13/2025 3:59:45 PM EST |
| 52.00 | 1.80 | 3.00 | 2.17 | 0.00 | 0.00% | 0 | 1 | 0.37 | 0.50 | 0.07 | -0.03 | 6/12/2025 | 6/13/2025 3:59:45 PM EST |
| 53.00 | 1.40 | 3.30 | % | 0 | 0 | 0.42 | 0.43 | 0.07 | -0.03 | 6/13/2025 3:59:45 PM EST | |||
| 54.00 | 0.95 | 1.45 | 0.86 | -0.59 | -40.69% | 1 | 203 | 0.30 | 0.36 | 0.07 | -0.03 | 6/13/2025 | 6/13/2025 3:59:45 PM EST |
| 55.00 | 0.00 | 1.65 | 0.60 | 0.00 | 0.00% | 0 | 3 | 0.36 | 0.29 | 0.06 | -0.02 | 6/10/2025 | 6/13/2025 3:59:45 PM EST |
| 56.00 | 0.00 | 2.65 | 0.44 | 0.00 | 0.00% | 0 | 51 | 0.64 | 0.24 | 0.06 | -0.02 | 6/11/2025 | 6/13/2025 3:59:45 PM EST |
| 57.00 | 0.00 | 2.60 | % | 0 | 0 | 0.65 | 0.19 | 0.05 | -0.02 | 6/13/2025 3:59:45 PM EST | |||
| 58.00 | 0.00 | 2.45 | 0.20 | 0.00 | 0.00% | 0 | 5 | 0.67 | 0.15 | 0.04 | -0.02 | 6/11/2025 | 6/13/2025 3:59:45 PM EST |
| 59.00 | 0.00 | 1.40 | % | 0 | 0 | 0.64 | 0.11 | 0.04 | -0.01 | 6/13/2025 3:59:45 PM EST | |||
| 60.00 | 0.00 | 1.00 | 0.20 | 0.00 | 0.00% | 0 | 3 | 0.69 | 0.08 | 0.03 | -0.01 | 6/10/2025 | 6/13/2025 3:59:45 PM EST |
| 61.00 | 0.00 | 2.25 | % | 0 | 0 | 0.76 | 0.06 | 0.02 | -0.01 | 6/13/2025 3:59:45 PM EST | |||
| 62.00 | 0.00 | 2.20 | % | 0 | 0 | 0.78 | 0.04 | 0.02 | -0.01 | 6/13/2025 3:59:45 PM EST | |||
| 63.00 | 0.00 | 2.15 | % | 0 | 0 | 0.81 | 0.03 | 0.01 | 0.00 | 6/13/2025 3:59:45 PM EST | |||
| 65.00 | 0.00 | 2.15 | % | 0 | 0 | 0.87 | 0.01 | 0.01 | 0.00 | 6/13/2025 3:59:45 PM EST | |||
| 70.00 | 0.00 | 2.15 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:45 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 | 1.73 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:45 PM EST | |||
| 35.00 | 0.00 | 2.15 | % | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:45 PM EST | |||
| 39.00 | 0.00 | 2.20 | % | 0 | 0 | 1.11 | -0.01 | 0.00 | 0.00 | 6/13/2025 3:59:45 PM EST | |||
| 40.00 | 0.00 | 2.20 | % | 0 | 0 | 1.05 | -0.02 | 0.01 | -0.01 | 6/13/2025 3:59:45 PM EST | |||
| 41.00 | 0.00 | 2.25 | % | 0 | 0 | 1.00 | -0.03 | 0.01 | -0.01 | 6/13/2025 3:59:45 PM EST | |||
| 42.00 | 0.00 | 2.20 | % | 0 | 0 | 0.93 | -0.04 | 0.01 | -0.01 | 6/13/2025 3:59:45 PM EST | |||
| 43.00 | 0.00 | 2.15 | % | 0 | 0 | 0.86 | -0.06 | 0.02 | -0.01 | 6/13/2025 3:59:45 PM EST | |||
| 44.00 | 0.00 | 2.40 | % | 0 | 0 | 0.84 | -0.08 | 0.02 | -0.01 | 6/13/2025 3:59:45 PM EST | |||
| 45.00 | 0.00 | 2.25 | 0.45 | 0.00 | 0.00% | 0 | 5 | 0.81 | -0.11 | 0.03 | -0.02 | 6/9/2025 | 6/13/2025 3:59:45 PM EST |
| 46.00 | 0.00 | 2.65 | 0.68 | 0.00 | 0.00% | 0 | 16 | 0.76 | -0.15 | 0.04 | -0.02 | 6/11/2025 | 6/13/2025 3:59:45 PM EST |
| 47.00 | 0.00 | 2.10 | 0.55 | 0.00 | 0.00% | 0 | 1 | 0.49 | -0.20 | 0.04 | -0.02 | 6/12/2025 | 6/13/2025 3:59:45 PM EST |
| 48.00 | 0.00 | 2.30 | % | 0 | 0 | 0.65 | -0.24 | 0.05 | -0.02 | 6/13/2025 3:59:45 PM EST | |||
| 49.00 | 0.00 | 1.60 | % | 0 | 0 | 0.55 | -0.30 | 0.06 | -0.03 | 6/13/2025 3:59:45 PM EST | |||
| 50.00 | 0.00 | 1.80 | % | 0 | 0 | 0.23 | -0.37 | 0.06 | -0.03 | 6/13/2025 3:59:45 PM EST | |||
| 51.00 | 0.50 | 3.70 | % | 0 | 0 | 0.35 | -0.43 | 0.07 | -0.03 | 6/13/2025 3:59:45 PM EST | |||
| 52.00 | 1.85 | 2.75 | % | 0 | 0 | 0.30 | -0.50 | 0.07 | -0.03 | 6/13/2025 3:59:45 PM EST | |||
| 53.00 | 2.15 | 3.90 | % | 0 | 0 | 0.47 | -0.57 | 0.07 | -0.03 | 6/13/2025 3:59:45 PM EST | |||
| 54.00 | 3.30 | 4.80 | % | 0 | 0 | 0.54 | -0.64 | 0.07 | -0.03 | 6/13/2025 3:59:45 PM EST | |||
| 55.00 | 2.70 | 4.50 | % | 0 | 0 | 0.41 | -0.71 | 0.06 | -0.02 | 6/13/2025 3:59:45 PM EST | |||
| 56.00 | 2.95 | 7.00 | % | 0 | 0 | 0.63 | -0.76 | 0.06 | -0.02 | 6/13/2025 3:59:45 PM EST | |||
| 57.00 | 3.80 | 7.90 | % | 0 | 0 | 0.66 | -0.81 | 0.05 | -0.02 | 6/13/2025 3:59:45 PM EST | |||
| 58.00 | 4.70 | 8.70 | % | 0 | 0 | 0.67 | -0.85 | 0.04 | -0.02 | 6/13/2025 3:59:45 PM EST | |||
| 59.00 | 5.60 | 9.60 | % | 0 | 0 | 0.70 | -0.89 | 0.04 | -0.01 | 6/13/2025 3:59:45 PM EST | |||
| 60.00 | 6.50 | 10.60 | % | 0 | 0 | 0.74 | -0.92 | 0.03 | -0.01 | 6/13/2025 3:59:45 PM EST | |||
| 61.00 | 7.60 | 11.50 | % | 0 | 0 | 0.76 | -0.94 | 0.02 | -0.01 | 6/13/2025 3:59:45 PM EST | |||
| 62.00 | 8.60 | 12.60 | % | 0 | 0 | 0.81 | -0.96 | 0.02 | -0.01 | 6/13/2025 3:59:45 PM EST | |||
| 63.00 | 9.60 | 13.60 | % | 0 | 0 | 0.84 | -0.97 | 0.01 | 0.00 | 6/13/2025 3:59:45 PM EST | |||
| 65.00 | 11.60 | 15.60 | % | 0 | 0 | 0.91 | -0.99 | 0.01 | 0.00 | 6/13/2025 3:59:45 PM EST | |||
| 70.00 | 16.40 | 20.60 | % | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:45 PM EST |