Options Chain for TRACTOR SUPPLY CO COM (TSCO) - $52.52 as of 6/20/2025 9:33:20 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 20.80 | 24.70 | % | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:48 PM EST | |||
| 35.00 | 16.10 | 19.80 | % | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:48 PM EST | |||
| 40.00 | 11.70 | 15.00 | % | 0 | 0 | 0.92 | 0.98 | 0.01 | -0.01 | 6/20/2025 3:59:48 PM EST | |||
| 45.00 | 7.10 | 10.20 | % | 0 | 0 | 0.68 | 0.89 | 0.03 | -0.02 | 6/20/2025 3:59:48 PM EST | |||
| 50.00 | 4.10 | 4.70 | 4.27 | % | 2 | 0 | 0.58 | 0.68 | 0.05 | -0.03 | 6/20/2025 | 6/20/2025 3:59:48 PM EST | |
| 55.00 | 1.10 | 1.65 | 1.48 | +0.02 | +1.37% | 9 | 5 | 0.28 | 0.40 | 0.06 | -0.02 | 6/20/2025 | 6/20/2025 3:59:48 PM EST |
| 60.00 | 0.00 | 1.40 | % | 0 | 0 | 0.60 | 0.17 | 0.04 | -0.02 | 6/20/2025 3:59:48 PM EST | |||
| 65.00 | 0.00 | 2.20 | % | 0 | 0 | 0.72 | 0.05 | 0.02 | -0.01 | 6/20/2025 3:59:48 PM EST | |||
| 70.00 | 0.00 | 2.15 | % | 0 | 0 | 0.84 | 0.01 | 0.00 | 0.00 | 6/20/2025 3:59:48 PM EST | |||
| 75.00 | 0.00 | 2.15 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:48 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 | 1.54 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:48 PM EST | |||
| 35.00 | 0.00 | 2.20 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:48 PM EST | |||
| 40.00 | 0.00 | 2.35 | % | 0 | 0 | 0.98 | -0.02 | 0.01 | -0.01 | 6/20/2025 3:59:48 PM EST | |||
| 45.00 | 0.00 | 2.05 | % | 0 | 0 | 0.76 | -0.11 | 0.03 | -0.02 | 6/20/2025 3:59:48 PM EST | |||
| 50.00 | 1.15 | 1.55 | 1.50 | % | 3 | 0 | 0.31 | -0.32 | 0.05 | -0.03 | 6/20/2025 | 6/20/2025 3:59:48 PM EST | |
| 55.00 | 3.20 | 4.10 | % | 0 | 0 | 0.46 | -0.60 | 0.06 | -0.02 | 6/20/2025 3:59:48 PM EST | |||
| 60.00 | 5.70 | 9.60 | % | 0 | 0 | 0.62 | -0.83 | 0.04 | -0.02 | 6/20/2025 3:59:48 PM EST | |||
| 65.00 | 10.50 | 14.50 | % | 0 | 0 | 0.72 | -0.95 | 0.02 | -0.01 | 6/20/2025 3:59:48 PM EST | |||
| 70.00 | 15.50 | 19.50 | % | 0 | 0 | 0.82 | -0.99 | 0.00 | 0.00 | 6/20/2025 3:59:48 PM EST | |||
| 75.00 | 20.50 | 24.50 | % | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:48 PM EST |