Options Chain for TRACTOR SUPPLY CO COM (TSCO) - $52.03 as of 6/19/2025 8:46:20 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 20.20 | 24.10 | % | 0 | 0 | 2.91 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:50 PM EST | |||
| 35.00 | 15.20 | 19.10 | % | 0 | 0 | 2.29 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:50 PM EST | |||
| 38.00 | 12.20 | 16.10 | % | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:50 PM EST | |||
| 39.00 | 11.20 | 15.10 | % | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:50 PM EST | |||
| 40.00 | 10.20 | 14.10 | % | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:50 PM EST | |||
| 41.00 | 9.20 | 13.10 | % | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:50 PM EST | |||
| 42.00 | 8.20 | 12.10 | % | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:50 PM EST | |||
| 43.00 | 7.20 | 11.00 | % | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:50 PM EST | |||
| 44.00 | 6.20 | 10.20 | % | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:50 PM EST | |||
| 45.00 | 5.20 | 9.20 | 6.37 | 0.00 | 0.00% | 0 | 1 | 1.17 | 0.99 | 0.01 | -0.01 | 6/6/2025 | 6/18/2025 3:28:50 PM EST |
| 46.00 | 4.20 | 8.20 | 4.70 | 0.00 | 0.00% | 0 | 6 | 1.11 | 0.98 | 0.01 | -0.02 | 5/28/2025 | 6/18/2025 3:28:50 PM EST |
| 46.50 | 3.80 | 7.70 | % | 0 | 0 | 0.85 | 0.97 | 0.02 | -0.02 | 6/18/2025 3:28:50 PM EST | |||
| 47.00 | 3.30 | 7.20 | 4.90 | 0.00 | 0.00% | 0 | 1 | 0.98 | 0.96 | 0.03 | -0.02 | 6/5/2025 | 6/18/2025 3:28:50 PM EST |
| 47.50 | 2.85 | 6.80 | % | 0 | 0 | 0.79 | 0.94 | 0.04 | -0.02 | 6/18/2025 3:28:50 PM EST | |||
| 48.00 | 2.35 | 6.30 | 3.20 | 0.00 | 0.00% | 0 | 3 | 0.83 | 0.92 | 0.05 | -0.03 | 6/9/2025 | 6/18/2025 3:28:50 PM EST |
| 48.50 | 1.95 | 5.90 | % | 0 | 0 | 0.78 | 0.87 | 0.06 | -0.03 | 6/18/2025 3:28:50 PM EST | |||
| 49.00 | 1.50 | 5.50 | 2.75 | 0.00 | 0.00% | 0 | 25 | 0.75 | 0.84 | 0.07 | -0.04 | 6/5/2025 | 6/18/2025 3:28:50 PM EST |
| 49.50 | 2.65 | 3.40 | % | 0 | 0 | 0.36 | 0.80 | 0.08 | -0.04 | 6/18/2025 3:28:50 PM EST | |||
| 50.00 | 2.50 | 2.70 | 2.59 | -0.06 | -2.27% | 6 | 69 | 0.30 | 0.76 | 0.10 | -0.04 | 6/18/2025 | 6/18/2025 3:28:50 PM EST |
| 51.00 | 1.75 | 1.95 | 1.70 | 0.00 | 0.00% | 0 | 122 | 0.27 | 0.66 | 0.12 | -0.04 | 6/16/2025 | 6/18/2025 3:28:50 PM EST |
| 52.00 | 1.20 | 1.30 | 1.15 | +0.30 | +35.30% | 2 | 74 | 0.27 | 0.53 | 0.14 | -0.04 | 6/18/2025 | 6/18/2025 3:28:50 PM EST |
| 52.50 | 0.90 | 1.05 | 1.00 | % | 2 | 0 | 0.27 | 0.45 | 0.14 | -0.04 | 6/18/2025 | 6/18/2025 3:28:50 PM EST | |
| 53.00 | 0.65 | 0.85 | 0.65 | +0.10 | +18.19% | 3 | 27 | 0.26 | 0.38 | 0.14 | -0.04 | 6/18/2025 | 6/18/2025 3:28:50 PM EST |
| 53.50 | 0.50 | 0.65 | % | 0 | 0 | 0.26 | 0.32 | 0.13 | -0.04 | 6/18/2025 3:28:50 PM EST | |||
| 54.00 | 0.35 | 0.50 | 0.45 | -0.04 | -8.17% | 3 | 7 | 0.26 | 0.26 | 0.12 | -0.03 | 6/18/2025 | 6/18/2025 3:28:50 PM EST |
| 54.50 | 0.25 | 0.55 | 0.35 | % | 1 | 0 | 0.26 | 0.20 | 0.11 | -0.03 | 6/18/2025 | 6/18/2025 3:28:50 PM EST | |
| 55.00 | 0.15 | 1.30 | 0.27 | +0.06 | +28.58% | 3 | 16 | 0.27 | 0.16 | 0.09 | -0.03 | 6/18/2025 | 6/18/2025 3:28:50 PM EST |
| 55.50 | 0.10 | 0.25 | % | 0 | 0 | 0.28 | 0.13 | 0.08 | -0.02 | 6/18/2025 3:28:50 PM EST | |||
| 56.00 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 4 | 0.28 | 0.10 | 0.06 | -0.02 | 6/17/2025 | 6/18/2025 3:28:50 PM EST |
| 57.00 | 0.00 | 2.15 | 0.13 | 0.00 | 0.00% | 0 | 5 | 0.94 | 0.05 | 0.04 | -0.01 | 6/6/2025 | 6/18/2025 3:28:50 PM EST |
| 58.00 | 0.00 | 2.15 | % | 0 | 0 | 1.01 | 0.02 | 0.02 | -0.01 | 6/18/2025 3:28:50 PM EST | |||
| 59.00 | 0.00 | 2.15 | % | 0 | 0 | 0.86 | 0.01 | 0.01 | 0.00 | 6/18/2025 3:28:50 PM EST | |||
| 60.00 | 0.00 | 2.15 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:50 PM EST | |||
| 61.00 | 0.00 | 2.15 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:50 PM EST | |||
| 62.00 | 0.00 | 2.15 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:50 PM EST | |||
| 63.00 | 0.00 | 2.15 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:50 PM EST | |||
| 64.00 | 0.00 | 2.15 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:50 PM EST | |||
| 65.00 | 0.00 | 2.15 | % | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:50 PM EST | |||
| 70.00 | 0.00 | 2.15 | % | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:50 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 | 2.49 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:50 PM EST | |||
| 35.00 | 0.00 | 2.15 | % | 0 | 0 | 2.28 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:50 PM EST | |||
| 38.00 | 0.00 | 2.15 | % | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:50 PM EST | |||
| 39.00 | 0.00 | 2.15 | % | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:50 PM EST | |||
| 40.00 | 0.00 | 2.15 | % | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:50 PM EST | |||
| 41.00 | 0.00 | 2.15 | % | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:50 PM EST | |||
| 42.00 | 0.00 | 2.15 | % | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:50 PM EST | |||
| 43.00 | 0.00 | 2.15 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:50 PM EST | |||
| 44.00 | 0.00 | 2.15 | 0.15 | 0.00 | 0.00% | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/18/2025 3:28:50 PM EST |
| 45.00 | 0.00 | 2.15 | 0.15 | 0.00 | 0.00% | 0 | 1 | 1.00 | -0.01 | 0.01 | -0.01 | 6/5/2025 | 6/18/2025 3:28:50 PM EST |
| 46.00 | 0.00 | 2.15 | 0.23 | 0.00 | 0.00% | 0 | 1 | 0.92 | -0.02 | 0.01 | -0.02 | 6/9/2025 | 6/18/2025 3:28:50 PM EST |
| 46.50 | 0.00 | 2.20 | % | 0 | 0 | 0.84 | -0.03 | 0.02 | -0.02 | 6/18/2025 3:28:50 PM EST | |||
| 47.00 | 0.00 | 2.20 | 0.79 | 0.00 | 0.00% | 0 | 3 | 0.80 | -0.04 | 0.03 | -0.02 | 6/3/2025 | 6/18/2025 3:28:50 PM EST |
| 47.50 | 0.00 | 2.20 | % | 0 | 0 | 0.97 | -0.06 | 0.04 | -0.02 | 6/18/2025 3:28:50 PM EST | |||
| 48.00 | 0.00 | 2.30 | 0.28 | 0.00 | 0.00% | 0 | 21 | 0.69 | -0.08 | 0.05 | -0.03 | 6/12/2025 | 6/18/2025 3:28:50 PM EST |
| 48.50 | 0.15 | 1.20 | % | 0 | 0 | 0.32 | -0.13 | 0.06 | -0.03 | 6/18/2025 3:28:50 PM EST | |||
| 49.00 | 0.20 | 0.40 | 0.35 | 0.00 | 0.00% | 0 | 16 | 0.31 | -0.16 | 0.07 | -0.04 | 6/16/2025 | 6/18/2025 3:28:50 PM EST |
| 49.50 | 0.25 | 0.95 | % | 0 | 0 | 0.32 | -0.20 | 0.08 | -0.04 | 6/18/2025 3:28:50 PM EST | |||
| 50.00 | 0.35 | 0.50 | 0.50 | -0.10 | -16.67% | 10 | 209 | 0.30 | -0.24 | 0.10 | -0.04 | 6/18/2025 | 6/18/2025 3:28:50 PM EST |
| 51.00 | 0.60 | 0.75 | 0.85 | 0.00 | 0.00% | 0 | 119 | 0.29 | -0.34 | 0.12 | -0.04 | 6/16/2025 | 6/18/2025 3:28:50 PM EST |
| 52.00 | 1.05 | 1.15 | 1.30 | 0.00 | 0.00% | 0 | 31 | 0.27 | -0.47 | 0.14 | -0.04 | 6/16/2025 | 6/18/2025 3:28:50 PM EST |
| 52.50 | 1.20 | 1.40 | % | 0 | 0 | 0.27 | -0.55 | 0.14 | -0.04 | 6/18/2025 3:28:50 PM EST | |||
| 53.00 | 1.50 | 1.70 | % | 0 | 0 | 0.28 | -0.62 | 0.14 | -0.04 | 6/18/2025 3:28:50 PM EST | |||
| 53.50 | 1.85 | 2.05 | % | 0 | 0 | 0.26 | -0.68 | 0.13 | -0.04 | 6/18/2025 3:28:50 PM EST | |||
| 54.00 | 2.20 | 2.40 | % | 0 | 0 | 0.27 | -0.74 | 0.12 | -0.03 | 6/18/2025 3:28:50 PM EST | |||
| 54.50 | 2.00 | 3.10 | % | 0 | 0 | 0.25 | -0.80 | 0.11 | -0.03 | 6/18/2025 3:28:50 PM EST | |||
| 55.00 | 1.10 | 5.10 | % | 0 | 0 | 0.32 | -0.84 | 0.09 | -0.03 | 6/18/2025 3:28:50 PM EST | |||
| 55.50 | 1.55 | 5.50 | % | 0 | 0 | 0.82 | -0.87 | 0.08 | -0.02 | 6/18/2025 3:28:50 PM EST | |||
| 56.00 | 2.00 | 6.00 | 5.20 | 0.00 | 0.00% | 0 | 3 | 0.79 | -0.90 | 0.06 | -0.02 | 6/6/2025 | 6/18/2025 3:28:50 PM EST |
| 57.00 | 2.95 | 6.90 | % | 0 | 0 | 0.55 | -0.95 | 0.04 | -0.01 | 6/18/2025 3:28:50 PM EST | |||
| 58.00 | 3.90 | 7.90 | % | 0 | 0 | 0.54 | -0.98 | 0.02 | -0.01 | 6/18/2025 3:28:50 PM EST | |||
| 59.00 | 4.90 | 8.90 | % | 0 | 0 | 1.02 | -0.99 | 0.01 | 0.00 | 6/18/2025 3:28:50 PM EST | |||
| 60.00 | 5.90 | 9.90 | % | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:50 PM EST | |||
| 61.00 | 6.90 | 10.80 | % | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:50 PM EST | |||
| 62.00 | 8.10 | 11.90 | % | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:50 PM EST | |||
| 63.00 | 8.90 | 12.90 | % | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:50 PM EST | |||
| 64.00 | 9.90 | 13.90 | % | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:50 PM EST | |||
| 65.00 | 10.90 | 14.90 | % | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:50 PM EST | |||
| 70.00 | 15.90 | 19.90 | % | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:50 PM EST |