Options Chain for TRACTOR SUPPLY CO COM (TSCO) - $50.25 as of 5/28/2025 5:22:13 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.00 | 20.50 | 24.20 | % | 0 | 0 | 0.79 | 0.99 | 0.00 | 0.00 | 5/28/2025 3:59:58 PM EST | |||
| 28.00 | 19.60 | 23.60 | % | 0 | 0 | 1.16 | 0.99 | 0.00 | 0.00 | 5/28/2025 3:59:58 PM EST | |||
| 29.00 | 18.60 | 22.60 | % | 0 | 0 | 1.10 | 0.99 | 0.00 | 0.00 | 5/28/2025 3:59:58 PM EST | |||
| 30.00 | 17.60 | 21.60 | % | 0 | 0 | 1.05 | 0.99 | 0.00 | 0.00 | 5/28/2025 3:59:58 PM EST | |||
| 31.00 | 16.60 | 20.60 | % | 0 | 0 | 1.01 | 0.99 | 0.00 | 0.00 | 5/28/2025 3:59:58 PM EST | |||
| 32.00 | 15.60 | 19.70 | % | 0 | 0 | 0.96 | 0.98 | 0.00 | 0.00 | 5/28/2025 3:59:58 PM EST | |||
| 33.00 | 14.70 | 18.70 | 18.80 | 0.00 | 0.00% | 0 | 1 | 0.91 | 0.96 | 0.01 | -0.01 | 5/20/2025 | 5/28/2025 3:59:58 PM EST |
| 34.00 | 13.70 | 17.70 | % | 0 | 0 | 0.86 | 0.95 | 0.01 | -0.01 | 5/28/2025 3:59:58 PM EST | |||
| 35.00 | 12.70 | 16.80 | 16.40 | 0.00 | 0.00% | 0 | 2 | 0.83 | 0.94 | 0.01 | -0.01 | 4/17/2025 | 5/28/2025 3:59:58 PM EST |
| 36.00 | 11.80 | 15.80 | % | 0 | 0 | 0.77 | 0.93 | 0.01 | -0.01 | 5/28/2025 3:59:58 PM EST | |||
| 37.00 | 11.00 | 14.90 | % | 0 | 0 | 0.75 | 0.92 | 0.01 | -0.01 | 5/28/2025 3:59:58 PM EST | |||
| 38.00 | 10.20 | 13.90 | 13.40 | 0.00 | 0.00% | 0 | 2 | 0.71 | 0.90 | 0.02 | -0.01 | 4/17/2025 | 5/28/2025 3:59:58 PM EST |
| 39.00 | 10.50 | 13.00 | % | 0 | 5 | 0.45 | 0.89 | 0.02 | -0.01 | 5/28/2025 3:59:58 PM EST | |||
| 40.00 | 9.90 | 10.20 | % | 0 | 0 | 0.64 | 0.87 | 0.02 | -0.01 | 5/28/2025 3:59:58 PM EST | |||
| 42.00 | 8.20 | 8.50 | 15.70 | 0.00 | 0.00% | 0 | 1 | 0.33 | 0.83 | 0.03 | -0.01 | 1/21/2025 | 5/28/2025 3:59:58 PM EST |
| 44.00 | 6.60 | 6.90 | 13.10 | 0.00 | 0.00% | 0 | 5 | 0.32 | 0.77 | 0.03 | -0.01 | 3/7/2025 | 5/28/2025 3:59:58 PM EST |
| 45.00 | 5.80 | 6.20 | 6.25 | 0.00 | 0.00% | 0 | 1 | 0.31 | 0.74 | 0.04 | -0.01 | 4/29/2025 | 5/28/2025 3:59:58 PM EST |
| 46.00 | 5.10 | 5.50 | 6.70 | 0.00 | 0.00% | 0 | 5 | 0.30 | 0.70 | 0.04 | -0.02 | 5/9/2025 | 5/28/2025 3:59:58 PM EST |
| 48.00 | 3.80 | 4.20 | 4.10 | -0.80 | -16.33% | 15 | 140 | 0.29 | 0.61 | 0.05 | -0.02 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 50.00 | 2.80 | 3.10 | 3.10 | -0.60 | -16.22% | 10 | 439 | 0.28 | 0.51 | 0.05 | -0.02 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 52.00 | 1.90 | 2.15 | 2.20 | -0.45 | -16.99% | 2 | 195 | 0.27 | 0.40 | 0.05 | -0.01 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 54.00 | 1.25 | 1.50 | 1.30 | -0.55 | -29.73% | 1 | 898 | 0.27 | 0.30 | 0.05 | -0.01 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 55.00 | 1.00 | 1.20 | 1.08 | -0.22 | -16.93% | 1,335 | 1,005 | 0.26 | 0.25 | 0.05 | -0.01 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 56.00 | 0.80 | 0.95 | 2.05 | 0.00 | 0.00% | 0 | 562 | 0.26 | 0.21 | 0.04 | -0.01 | 5/19/2025 | 5/28/2025 3:59:58 PM EST |
| 58.00 | 0.45 | 0.60 | 0.60 | -0.10 | -14.29% | 1,033 | 3,244 | 0.25 | 0.14 | 0.03 | -0.01 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 60.00 | 0.25 | 0.40 | 0.50 | 0.00 | 0.00% | 0 | 824 | 0.25 | 0.08 | 0.02 | 0.00 | 5/27/2025 | 5/28/2025 3:59:58 PM EST |
| 62.00 | 0.15 | 0.25 | 0.23 | -0.25 | -52.09% | 5 | 521 | 0.25 | 0.05 | 0.02 | 0.00 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 64.00 | 0.00 | 0.50 | 0.33 | 0.00 | 0.00% | 0 | 84 | 0.31 | 0.03 | 0.01 | 0.00 | 4/25/2025 | 5/28/2025 3:59:58 PM EST |
| 65.00 | 0.00 | 0.70 | 0.21 | 0.00 | 0.00% | 0 | 37 | 0.37 | 0.02 | 0.01 | 0.00 | 5/9/2025 | 5/28/2025 3:59:58 PM EST |
| 66.00 | 0.00 | 0.70 | 1.13 | 0.00 | 0.00% | 0 | 388 | 0.38 | 0.02 | 0.01 | 0.00 | 3/3/2025 | 5/28/2025 3:59:58 PM EST |
| 68.00 | 0.00 | 0.50 | 0.80 | 0.00 | 0.00% | 0 | 1,667 | 0.41 | 0.01 | 0.00 | 0.00 | 4/3/2025 | 5/28/2025 3:59:58 PM EST |
| 70.00 | 0.00 | 1.70 | 0.65 | 0.00 | 0.00% | 0 | 872 | 0.60 | 0.01 | 0.00 | 0.00 | 3/4/2025 | 5/28/2025 3:59:58 PM EST |
| 72.00 | 0.00 | 1.70 | 0.30 | 0.00 | 0.00% | 0 | 46 | 0.63 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 5/28/2025 3:59:58 PM EST |
| 74.00 | 0.00 | 1.70 | 0.21 | 0.00 | 0.00% | 0 | 250 | 0.66 | 0.00 | 0.00 | 0.00 | 3/18/2025 | 5/28/2025 3:59:58 PM EST |
| 75.00 | 0.00 | 1.70 | 0.15 | 0.00 | 0.00% | 0 | 5 | 0.67 | 0.00 | 0.00 | 0.00 | 3/18/2025 | 5/28/2025 3:59:58 PM EST |
| 76.00 | 0.00 | 0.90 | % | 0 | 85 | 0.55 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:58 PM EST | |||
| 78.00 | 0.00 | 0.70 | % | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:58 PM EST | |||
| 80.00 | 0.00 | 0.70 | % | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:58 PM EST | |||
| 82.00 | 0.00 | 0.70 | % | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:58 PM EST | |||
| 84.00 | 0.00 | 0.90 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:58 PM EST | |||
| 85.00 | 0.00 | 0.90 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:58 PM EST | |||
| 86.00 | 0.00 | 0.90 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:58 PM EST | |||
| 88.00 | 0.00 | 0.90 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:58 PM EST | |||
| 90.00 | 0.00 | 0.90 | % | 0 | 5 | 0.70 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.00 | 0.00 | 0.65 | % | 0 | 0 | 0.80 | -0.01 | 0.00 | 0.00 | 5/28/2025 3:59:58 PM EST | |||
| 28.00 | 0.00 | 1.70 | % | 0 | 20 | 0.98 | -0.01 | 0.00 | 0.00 | 5/28/2025 3:59:58 PM EST | |||
| 29.00 | 0.00 | 1.70 | % | 0 | 0 | 0.93 | -0.01 | 0.00 | 0.00 | 5/28/2025 3:59:58 PM EST | |||
| 30.00 | 0.00 | 1.35 | 0.37 | 0.00 | 0.00% | 0 | 7 | 0.81 | -0.01 | 0.00 | 0.00 | 4/4/2025 | 5/28/2025 3:59:58 PM EST |
| 31.00 | 0.00 | 1.70 | 0.24 | 0.00 | 0.00% | 0 | 0 | 0.84 | -0.01 | 0.00 | 0.00 | 3/13/2025 | 5/28/2025 3:59:58 PM EST |
| 32.00 | 0.05 | 0.90 | 0.30 | 0.00 | 0.00% | 0 | 32 | 0.63 | -0.02 | 0.00 | 0.00 | 3/14/2025 | 5/28/2025 3:59:58 PM EST |
| 33.00 | 0.05 | 0.90 | 0.15 | 0.00 | 0.00% | 0 | 52 | 0.52 | -0.04 | 0.01 | -0.01 | 5/20/2025 | 5/28/2025 3:59:58 PM EST |
| 34.00 | 0.05 | 1.30 | 0.16 | 0.00 | 0.00% | 0 | 6 | 0.56 | -0.05 | 0.01 | -0.01 | 5/12/2025 | 5/28/2025 3:59:58 PM EST |
| 35.00 | 0.15 | 0.80 | 0.19 | 0.00 | 0.00% | 0 | 22 | 0.47 | -0.06 | 0.01 | -0.01 | 5/12/2025 | 5/28/2025 3:59:58 PM EST |
| 36.00 | 0.10 | 0.95 | 0.32 | 0.00 | 0.00% | 0 | 5 | 0.44 | -0.07 | 0.01 | -0.01 | 5/6/2025 | 5/28/2025 3:59:58 PM EST |
| 37.00 | 0.20 | 0.45 | 0.39 | 0.00 | 0.00% | 0 | 2 | 0.37 | -0.08 | 0.01 | -0.01 | 5/6/2025 | 5/28/2025 3:59:58 PM EST |
| 38.00 | 0.20 | 0.65 | 0.60 | 0.00 | 0.00% | 0 | 41 | 0.37 | -0.10 | 0.02 | -0.01 | 5/1/2025 | 5/28/2025 3:59:58 PM EST |
| 39.00 | 0.35 | 0.65 | 1.15 | 0.00 | 0.00% | 0 | 37 | 0.36 | -0.11 | 0.02 | -0.01 | 4/11/2025 | 5/28/2025 3:59:58 PM EST |
| 40.00 | 0.45 | 0.70 | 0.50 | 0.00 | 0.00% | 0 | 23 | 0.35 | -0.13 | 0.02 | -0.01 | 5/27/2025 | 5/28/2025 3:59:58 PM EST |
| 42.00 | 0.70 | 0.90 | 0.76 | 0.00 | 0.00% | 4 | 97 | 0.33 | -0.17 | 0.03 | -0.01 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 44.00 | 1.05 | 1.30 | 1.15 | 0.00 | 0.00% | 0 | 49 | 0.31 | -0.23 | 0.03 | -0.01 | 5/23/2025 | 5/28/2025 3:59:58 PM EST |
| 45.00 | 1.25 | 1.60 | 1.39 | 0.00 | 0.00% | 0 | 324 | 0.31 | -0.26 | 0.04 | -0.01 | 5/23/2025 | 5/28/2025 3:59:58 PM EST |
| 46.00 | 1.60 | 1.85 | 1.43 | 0.00 | 0.00% | 0 | 890 | 0.30 | -0.30 | 0.04 | -0.02 | 5/27/2025 | 5/28/2025 3:59:58 PM EST |
| 48.00 | 2.35 | 2.55 | 2.10 | 0.00 | 0.00% | 0 | 2,203 | 0.29 | -0.39 | 0.05 | -0.02 | 5/21/2025 | 5/28/2025 3:59:58 PM EST |
| 50.00 | 3.20 | 3.50 | 3.20 | +0.35 | +12.29% | 1 | 749 | 0.29 | -0.49 | 0.05 | -0.02 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 52.00 | 4.30 | 4.60 | 2.80 | 0.00 | 0.00% | 0 | 134 | 0.28 | -0.60 | 0.05 | -0.01 | 5/19/2025 | 5/28/2025 3:59:58 PM EST |
| 54.00 | 5.70 | 5.90 | 5.08 | 0.00 | 0.00% | 0 | 150 | 0.27 | -0.70 | 0.05 | -0.01 | 5/21/2025 | 5/28/2025 3:59:58 PM EST |
| 55.00 | 6.40 | 6.70 | 5.80 | 0.00 | 0.00% | 0 | 143 | 0.27 | -0.75 | 0.05 | -0.01 | 5/9/2025 | 5/28/2025 3:59:58 PM EST |
| 56.00 | 7.20 | 7.50 | 5.00 | 0.00 | 0.00% | 0 | 202 | 0.26 | -0.79 | 0.04 | -0.01 | 5/16/2025 | 5/28/2025 3:59:58 PM EST |
| 58.00 | 8.90 | 9.20 | 8.60 | 0.00 | 0.00% | 0 | 56 | 0.28 | -0.86 | 0.03 | -0.01 | 5/23/2025 | 5/28/2025 3:59:58 PM EST |
| 60.00 | 8.90 | 12.50 | 6.40 | 0.00 | 0.00% | 0 | 21 | 0.52 | -0.92 | 0.02 | 0.00 | 4/2/2025 | 5/28/2025 3:59:58 PM EST |
| 62.00 | 12.10 | 13.30 | 7.80 | 0.00 | 0.00% | 0 | 60 | 0.33 | -0.95 | 0.02 | 0.00 | 2/12/2025 | 5/28/2025 3:59:58 PM EST |
| 64.00 | 13.40 | 16.10 | % | 0 | 55 | 0.37 | -0.97 | 0.01 | 0.00 | 5/28/2025 3:59:58 PM EST | |||
| 65.00 | 13.80 | 17.90 | 10.00 | 0.00 | 0.00% | 0 | 2 | 0.62 | -0.98 | 0.01 | 0.00 | 4/2/2025 | 5/28/2025 3:59:58 PM EST |
| 66.00 | 14.80 | 18.80 | 10.93 | 0.00 | 0.00% | 0 | 0 | 0.62 | -0.98 | 0.01 | 0.00 | 3/11/2025 | 5/28/2025 3:59:58 PM EST |
| 68.00 | 16.80 | 20.80 | % | 0 | 0 | 0.67 | -0.99 | 0.00 | 0.00 | 5/28/2025 3:59:58 PM EST | |||
| 70.00 | 18.80 | 22.50 | % | 0 | 0 | 0.71 | -0.99 | 0.00 | 0.00 | 5/28/2025 3:59:58 PM EST | |||
| 72.00 | 20.80 | 24.60 | % | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:58 PM EST | |||
| 74.00 | 22.80 | 26.90 | % | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:58 PM EST | |||
| 75.00 | 23.80 | 27.90 | % | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:58 PM EST | |||
| 76.00 | 24.80 | 28.90 | % | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:58 PM EST | |||
| 78.00 | 26.80 | 30.90 | % | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:58 PM EST | |||
| 80.00 | 28.80 | 32.90 | % | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:58 PM EST | |||
| 82.00 | 30.80 | 34.90 | % | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:58 PM EST | |||
| 84.00 | 32.80 | 36.90 | % | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:58 PM EST | |||
| 85.00 | 33.80 | 37.90 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:58 PM EST | |||
| 86.00 | 34.80 | 38.70 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:58 PM EST | |||
| 88.00 | 36.80 | 40.70 | % | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:58 PM EST | |||
| 90.00 | 38.80 | 42.80 | % | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:58 PM EST |