Options Chain for TRACTOR SUPPLY CO COM (TSCO) - $53.47 as of 3/31/2025 2:47:52 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 23.20 | 26.90 | % | 0 | 0 | 5.22 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:55 PM EST | |||
| 35.00 | 18.00 | 21.90 | % | 0 | 0 | 3.95 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:55 PM EST | |||
| 40.00 | 13.10 | 16.10 | % | 0 | 0 | 3.04 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:55 PM EST | |||
| 41.00 | 12.80 | 15.20 | % | 0 | 0 | 2.95 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:55 PM EST | |||
| 41.50 | 12.20 | 14.60 | % | 0 | 0 | 3.01 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:55 PM EST | |||
| 42.00 | 11.10 | 14.60 | % | 0 | 0 | 2.92 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:55 PM EST | |||
| 42.50 | 10.50 | 14.10 | % | 0 | 0 | 2.62 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:55 PM EST | |||
| 43.00 | 10.60 | 14.00 | % | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:55 PM EST | |||
| 43.50 | 9.50 | 12.90 | % | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:55 PM EST | |||
| 44.00 | 9.10 | 12.20 | % | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:55 PM EST | |||
| 44.50 | 9.10 | 11.00 | % | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:55 PM EST | |||
| 45.00 | 8.00 | 12.00 | % | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:55 PM EST | |||
| 45.50 | 7.80 | 11.50 | % | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:55 PM EST | |||
| 46.00 | 7.00 | 10.40 | % | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:55 PM EST | |||
| 46.50 | 6.50 | 9.80 | 8.11 | % | 2 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:58:55 PM EST | |
| 47.00 | 6.40 | 8.70 | % | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:55 PM EST | |||
| 47.50 | 5.50 | 9.00 | % | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:55 PM EST | |||
| 48.00 | 5.70 | 9.00 | % | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:55 PM EST | |||
| 48.50 | 4.90 | 8.50 | % | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:55 PM EST | |||
| 49.00 | 4.40 | 6.50 | % | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:55 PM EST | |||
| 49.50 | 3.50 | 7.10 | % | 0 | 0 | 1.42 | 1.00 | 0.01 | 0.00 | 3/31/2025 2:58:55 PM EST | |||
| 50.00 | 3.00 | 6.70 | 3.55 | 0.00 | 0.00% | 0 | 1 | 1.35 | 0.99 | 0.01 | -0.01 | 3/24/2025 | 3/31/2025 2:58:55 PM EST |
| 51.00 | 2.80 | 6.00 | 2.50 | 0.00 | 0.00% | 0 | 9 | 1.18 | 0.97 | 0.04 | -0.03 | 3/24/2025 | 3/31/2025 2:58:55 PM EST |
| 52.00 | 2.90 | 3.40 | 2.22 | 0.00 | 0.00% | 0 | 1 | 0.33 | 0.91 | 0.08 | -0.06 | 3/13/2025 | 3/31/2025 2:58:55 PM EST |
| 52.50 | 2.55 | 3.10 | 1.73 | 0.00 | 0.00% | 0 | 19 | 0.42 | 0.86 | 0.10 | -0.07 | 3/28/2025 | 3/31/2025 2:58:55 PM EST |
| 53.00 | 1.25 | 2.45 | 2.07 | +0.95 | +84.83% | 13 | 29 | 0.34 | 0.80 | 0.13 | -0.09 | 3/31/2025 | 3/31/2025 2:58:55 PM EST |
| 53.50 | 0.85 | 2.00 | 0.82 | 0.00 | 0.00% | 0 | 31 | 0.36 | 0.73 | 0.16 | -0.10 | 3/28/2025 | 3/31/2025 2:58:55 PM EST |
| 54.00 | 1.45 | 1.65 | 1.12 | +0.52 | +86.67% | 3 | 61 | 0.35 | 0.65 | 0.18 | -0.11 | 3/31/2025 | 3/31/2025 2:58:55 PM EST |
| 54.50 | 1.15 | 1.30 | 1.11 | +0.66 | +146.67% | 43 | 252 | 0.35 | 0.55 | 0.20 | -0.11 | 3/31/2025 | 3/31/2025 2:58:55 PM EST |
| 55.00 | 0.85 | 0.95 | 0.45 | +0.15 | +50.00% | 55 | 203 | 0.35 | 0.45 | 0.20 | -0.11 | 3/31/2025 | 3/31/2025 2:58:55 PM EST |
| 55.50 | 0.55 | 0.70 | 0.55 | +0.09 | +19.57% | 69 | 13 | 0.35 | 0.35 | 0.19 | -0.10 | 3/31/2025 | 3/31/2025 2:58:55 PM EST |
| 56.00 | 0.35 | 0.45 | 0.29 | +0.17 | +141.67% | 16 | 66 | 0.33 | 0.26 | 0.17 | -0.08 | 3/31/2025 | 3/31/2025 2:58:55 PM EST |
| 56.50 | 0.20 | 0.35 | 0.16 | % | 58 | 0 | 0.32 | 0.18 | 0.14 | -0.06 | 3/31/2025 | 3/31/2025 2:58:55 PM EST | |
| 57.00 | 0.10 | 0.20 | 0.17 | +0.02 | +13.34% | 3 | 258 | 0.36 | 0.12 | 0.11 | -0.05 | 3/31/2025 | 3/31/2025 2:58:55 PM EST |
| 57.50 | 0.00 | 0.20 | 0.07 | % | 1 | 0 | 0.36 | 0.07 | 0.08 | -0.03 | 3/31/2025 | 3/31/2025 2:58:55 PM EST | |
| 58.00 | 0.00 | 0.25 | 0.08 | 0.00 | 0.00% | 0 | 6 | 0.41 | 0.04 | 0.05 | -0.02 | 3/19/2025 | 3/31/2025 2:58:55 PM EST |
| 59.00 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 24 | 0.81 | 0.01 | 0.02 | -0.01 | 3/17/2025 | 3/31/2025 2:58:55 PM EST |
| 60.00 | 0.00 | 0.05 | 0.30 | 0.00 | 0.00% | 0 | 26 | 0.50 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 3/31/2025 2:58:55 PM EST |
| 61.00 | 0.00 | 0.15 | 0.06 | 0.00 | 0.00% | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 3/13/2025 | 3/31/2025 2:58:55 PM EST |
| 62.00 | 0.00 | 0.55 | 0.20 | 0.00 | 0.00% | 0 | 4 | 1.00 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 3/31/2025 2:58:55 PM EST |
| 63.00 | 0.00 | 0.30 | 0.26 | 0.00 | 0.00% | 0 | 3 | 0.81 | 0.00 | 0.00 | 0.00 | 2/25/2025 | 3/31/2025 2:58:55 PM EST |
| 64.00 | 0.00 | 1.15 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:55 PM EST | |||
| 65.00 | 0.00 | 2.05 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:55 PM EST | |||
| 66.00 | 0.00 | 1.00 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:55 PM EST | |||
| 67.00 | 0.00 | 2.15 | % | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:55 PM EST | |||
| 68.00 | 0.00 | 2.15 | % | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:55 PM EST | |||
| 69.00 | 0.00 | 2.15 | % | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:55 PM EST | |||
| 70.00 | 0.00 | 2.15 | % | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:55 PM EST | |||
| 75.00 | 0.00 | 2.15 | % | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:55 PM EST | |||
| 80.00 | 0.00 | 2.15 | % | 0 | 0 | 2.42 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:55 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 | 2.58 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:55 PM EST | |||
| 35.00 | 0.00 | 0.05 | % | 0 | 0 | 3.03 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:55 PM EST | |||
| 40.00 | 0.00 | 0.80 | % | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:55 PM EST | |||
| 41.00 | 0.00 | 0.05 | % | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:55 PM EST | |||
| 41.50 | 0.00 | 0.40 | % | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:55 PM EST | |||
| 42.00 | 0.00 | 0.50 | % | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:55 PM EST | |||
| 42.50 | 0.00 | 0.75 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:55 PM EST | |||
| 43.00 | 0.00 | 0.85 | % | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:55 PM EST | |||
| 43.50 | 0.00 | 0.45 | % | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:55 PM EST | |||
| 44.00 | 0.00 | 0.80 | % | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:55 PM EST | |||
| 44.50 | 0.00 | 0.40 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:55 PM EST | |||
| 45.00 | 0.00 | 0.65 | % | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:55 PM EST | |||
| 45.50 | 0.00 | 0.45 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:55 PM EST | |||
| 46.00 | 0.00 | 0.20 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:55 PM EST | |||
| 46.50 | 0.00 | 0.25 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:55 PM EST | |||
| 47.00 | 0.00 | 0.25 | 0.25 | 0.00 | 0.00% | 0 | 1 | 0.88 | 0.00 | 0.00 | 0.00 | 3/12/2025 | 3/31/2025 2:58:55 PM EST |
| 47.50 | 0.00 | 0.90 | % | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:55 PM EST | |||
| 48.00 | 0.00 | 0.90 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:55 PM EST | |||
| 48.50 | 0.00 | 0.05 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:55 PM EST | |||
| 49.00 | 0.00 | 0.25 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:55 PM EST | |||
| 49.50 | 0.00 | 0.25 | 0.05 | -0.35 | -87.50% | 2 | 12 | 0.80 | 0.00 | 0.01 | 0.00 | 3/31/2025 | 3/31/2025 2:58:55 PM EST |
| 50.00 | 0.00 | 0.70 | 0.15 | 0.00 | 0.00% | 0 | 39 | 0.94 | -0.01 | 0.01 | -0.01 | 3/25/2025 | 3/31/2025 2:58:55 PM EST |
| 51.00 | 0.00 | 0.30 | 0.12 | 0.00 | 0.00% | 0 | 16 | 0.48 | -0.03 | 0.04 | -0.03 | 3/27/2025 | 3/31/2025 2:58:55 PM EST |
| 52.00 | 0.00 | 0.15 | 0.15 | -0.15 | -50.00% | 3 | 2,818 | 0.43 | -0.09 | 0.08 | -0.06 | 3/31/2025 | 3/31/2025 2:58:55 PM EST |
| 52.50 | 0.00 | 0.35 | 0.45 | 0.00 | 0.00% | 0 | 59 | 0.37 | -0.14 | 0.10 | -0.07 | 3/28/2025 | 3/31/2025 2:58:55 PM EST |
| 53.00 | 0.10 | 0.40 | 0.25 | -0.39 | -60.94% | 1 | 44 | 0.37 | -0.20 | 0.13 | -0.09 | 3/31/2025 | 3/31/2025 2:58:55 PM EST |
| 53.50 | 0.25 | 0.35 | 0.50 | -0.20 | -28.58% | 12 | 97 | 0.36 | -0.27 | 0.16 | -0.10 | 3/31/2025 | 3/31/2025 2:58:55 PM EST |
| 54.00 | 0.35 | 0.50 | 0.50 | -0.63 | -55.76% | 13 | 306 | 0.36 | -0.35 | 0.18 | -0.11 | 3/31/2025 | 3/31/2025 2:58:55 PM EST |
| 54.50 | 0.50 | 0.85 | 0.73 | -0.77 | -51.34% | 5 | 34 | 0.35 | -0.45 | 0.20 | -0.11 | 3/31/2025 | 3/31/2025 2:58:55 PM EST |
| 55.00 | 0.65 | 1.80 | 1.17 | -0.49 | -29.52% | 23 | 12 | 0.35 | -0.55 | 0.20 | -0.11 | 3/31/2025 | 3/31/2025 2:58:55 PM EST |
| 55.50 | 0.95 | 1.05 | 1.15 | -1.10 | -48.89% | 1 | 52 | 0.35 | -0.65 | 0.19 | -0.10 | 3/31/2025 | 3/31/2025 2:58:55 PM EST |
| 56.00 | 1.20 | 1.40 | 2.85 | 0.00 | 0.00% | 0 | 18 | 0.33 | -0.74 | 0.17 | -0.08 | 3/11/2025 | 3/31/2025 2:58:55 PM EST |
| 56.50 | 1.55 | 1.75 | 2.21 | 0.00 | 0.00% | 0 | 5 | 0.32 | -0.82 | 0.14 | -0.06 | 3/27/2025 | 3/31/2025 2:58:55 PM EST |
| 57.00 | 1.90 | 2.15 | 2.55 | 0.00 | 0.00% | 0 | 5 | 0.37 | -0.88 | 0.11 | -0.05 | 3/27/2025 | 3/31/2025 2:58:55 PM EST |
| 57.50 | 2.30 | 2.60 | % | 0 | 0 | 0.53 | -0.93 | 0.08 | -0.03 | 3/31/2025 2:58:55 PM EST | |||
| 58.00 | 1.70 | 4.30 | 3.40 | +2.05 | +151.86% | 2 | 0 | 0.87 | -0.96 | 0.05 | -0.02 | 3/31/2025 | 3/31/2025 2:58:55 PM EST |
| 59.00 | 3.30 | 5.50 | 1.92 | 0.00 | 0.00% | 0 | 0 | 1.25 | -0.99 | 0.02 | -0.01 | 3/10/2025 | 3/31/2025 2:58:55 PM EST |
| 60.00 | 3.50 | 7.00 | % | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:55 PM EST | |||
| 61.00 | 4.10 | 7.60 | 2.65 | 0.00 | 0.00% | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 3/10/2025 | 3/31/2025 2:58:55 PM EST |
| 62.00 | 5.50 | 9.00 | % | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:55 PM EST | |||
| 63.00 | 6.50 | 10.00 | % | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:55 PM EST | |||
| 64.00 | 7.50 | 11.00 | % | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:55 PM EST | |||
| 65.00 | 8.60 | 12.00 | % | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:55 PM EST | |||
| 66.00 | 9.50 | 13.00 | % | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:55 PM EST | |||
| 67.00 | 10.50 | 14.00 | % | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:55 PM EST | |||
| 68.00 | 11.50 | 15.00 | % | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:55 PM EST | |||
| 69.00 | 12.50 | 15.90 | % | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:55 PM EST | |||
| 70.00 | 13.70 | 17.00 | % | 0 | 0 | 2.45 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:55 PM EST | |||
| 75.00 | 18.50 | 22.00 | % | 0 | 0 | 2.85 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:55 PM EST | |||
| 80.00 | 23.10 | 26.60 | % | 0 | 0 | 3.21 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:55 PM EST |