Options Chain for TRACTOR SUPPLY CO COM (TSCO) - $270.00 as of 11/20/2024 8:48:44 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 150.00 | 118.80 | 121.30 | % | 0 | 0 | 5.07 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 155.00 | 113.90 | 116.40 | % | 0 | 0 | 4.82 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 160.00 | 108.20 | 112.10 | % | 0 | 0 | 4.59 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 165.00 | 103.90 | 106.40 | % | 0 | 0 | 4.36 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 170.00 | 98.90 | 101.40 | % | 0 | 0 | 4.19 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 175.00 | 93.20 | 97.20 | % | 0 | 0 | 3.97 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 180.00 | 88.90 | 91.40 | % | 0 | 0 | 3.71 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 185.00 | 83.90 | 86.40 | % | 0 | 0 | 3.54 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 190.00 | 78.70 | 81.40 | % | 0 | 0 | 3.34 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 195.00 | 73.70 | 77.00 | % | 0 | 0 | 3.09 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 200.00 | 68.80 | 72.20 | % | 0 | 0 | 2.86 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 205.00 | 63.70 | 66.50 | % | 0 | 0 | 2.74 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 210.00 | 58.70 | 61.50 | % | 0 | 0 | 2.55 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 215.00 | 53.90 | 56.50 | % | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 220.00 | 48.70 | 51.50 | % | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 225.00 | 43.80 | 46.50 | % | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 230.00 | 39.00 | 41.50 | % | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 235.00 | 33.70 | 36.50 | % | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 240.00 | 28.70 | 31.50 | 30.00 | 0.00 | 0.00% | 0 | 1 | 1.27 | 1.00 | 0.00 | 0.00 | 11/1/2024 | 11/20/2024 4:00:03 PM EST |
| 245.00 | 23.90 | 26.50 | % | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 247.50 | 21.00 | 24.10 | % | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 250.00 | 18.50 | 22.20 | 26.35 | 0.00 | 0.00% | 0 | 1 | 0.72 | 1.00 | 0.00 | 0.00 | 11/5/2024 | 11/20/2024 4:00:03 PM EST |
| 252.50 | 16.60 | 18.90 | % | 0 | 0 | 0.72 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 255.00 | 14.10 | 16.30 | % | 0 | 0 | 0.64 | 0.99 | 0.00 | -0.01 | 11/20/2024 4:00:03 PM EST | |||
| 257.50 | 11.90 | 14.00 | % | 0 | 0 | 0.70 | 0.98 | 0.01 | -0.04 | 11/20/2024 4:00:03 PM EST | |||
| 260.00 | 9.00 | 11.20 | % | 0 | 0 | 0.63 | 0.95 | 0.01 | -0.13 | 11/20/2024 4:00:03 PM EST | |||
| 262.50 | 6.80 | 8.40 | 17.85 | 0.00 | 0.00% | 0 | 1 | 0.38 | 0.90 | 0.02 | -0.25 | 11/14/2024 | 11/20/2024 4:00:03 PM EST |
| 265.00 | 5.50 | 6.10 | 10.70 | 0.00 | 0.00% | 0 | 7 | 0.26 | 0.81 | 0.04 | -0.54 | 11/1/2024 | 11/20/2024 4:00:03 PM EST |
| 267.50 | 3.60 | 4.20 | 6.30 | 0.00 | 0.00% | 0 | 1 | 0.27 | 0.69 | 0.06 | -0.63 | 11/19/2024 | 11/20/2024 4:00:03 PM EST |
| 270.00 | 2.15 | 2.60 | 21.69 | 0.00 | 0.00% | 0 | 23 | 0.27 | 0.53 | 0.07 | -0.68 | 11/8/2024 | 11/20/2024 4:00:03 PM EST |
| 272.50 | 1.15 | 1.45 | 0.90 | -5.00 | -84.75% | 3 | 9 | 0.27 | 0.36 | 0.07 | -0.62 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 275.00 | 0.50 | 0.75 | 0.51 | -1.72 | -77.13% | 3 | 20 | 0.29 | 0.21 | 0.06 | -0.48 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 277.50 | 0.20 | 0.35 | 0.34 | -0.76 | -69.10% | 4 | 8 | 0.28 | 0.10 | 0.04 | -0.31 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 280.00 | 0.00 | 0.20 | 0.10 | -0.63 | -86.31% | 46 | 140 | 0.29 | 0.04 | 0.02 | -0.13 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 282.50 | 0.00 | 0.05 | 0.03 | -0.72 | -96.00% | 3 | 37 | 0.28 | 0.02 | 0.01 | -0.04 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 285.00 | 0.00 | 0.15 | 0.15 | -0.15 | -50.00% | 9 | 48 | 0.40 | 0.00 | 0.00 | -0.01 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 287.50 | 0.00 | 0.15 | 0.17 | 0.00 | 0.00% | 0 | 10 | 0.46 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 4:00:03 PM EST |
| 290.00 | 0.00 | 0.25 | 0.05 | -0.10 | -66.67% | 2 | 14 | 0.43 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 292.50 | 0.00 | 0.75 | 0.08 | 0.00 | 0.00% | 0 | 5 | 0.79 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 4:00:03 PM EST |
| 295.00 | 0.00 | 0.75 | 0.44 | 0.00 | 0.00% | 0 | 5 | 0.86 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 4:00:03 PM EST |
| 297.50 | 0.00 | 1.35 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 300.00 | 0.00 | 0.75 | 1.15 | 0.00 | 0.00% | 0 | 1 | 0.98 | 0.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 4:00:03 PM EST |
| 305.00 | 0.00 | 0.75 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 310.00 | 0.00 | 0.75 | 0.45 | 0.00 | 0.00% | 0 | 2 | 1.21 | 0.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 4:00:03 PM EST |
| 315.00 | 0.00 | 0.75 | 0.27 | 0.00 | 0.00% | 0 | 2 | 1.32 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 4:00:03 PM EST |
| 320.00 | 0.00 | 0.75 | 0.23 | 0.00 | 0.00% | 0 | 2 | 1.42 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 4:00:03 PM EST |
| 325.00 | 0.00 | 1.35 | 2.55 | 0.00 | 0.00% | 0 | 1 | 1.96 | 0.00 | 0.00 | 0.00 | 10/7/2024 | 11/20/2024 4:00:03 PM EST |
| 330.00 | 0.00 | 0.75 | 2.70 | 0.00 | 0.00% | 0 | 2 | 1.62 | 0.00 | 0.00 | 0.00 | 10/14/2024 | 11/20/2024 4:00:03 PM EST |
| 335.00 | 0.00 | 1.35 | % | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 340.00 | 0.00 | 1.35 | % | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 345.00 | 0.00 | 0.75 | % | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 350.00 | 0.00 | 1.35 | % | 0 | 0 | 2.24 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 355.00 | 0.00 | 0.75 | % | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 360.00 | 0.00 | 0.75 | % | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 365.00 | 0.00 | 0.75 | % | 0 | 0 | 2.24 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 370.00 | 0.00 | 1.35 | % | 0 | 0 | 2.60 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 150.00 | 0.00 | 0.30 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 155.00 | 0.00 | 0.30 | % | 0 | 0 | 3.51 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 160.00 | 0.00 | 0.30 | % | 0 | 0 | 3.34 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 165.00 | 0.00 | 0.30 | % | 0 | 0 | 3.16 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 170.00 | 0.00 | 0.10 | % | 0 | 0 | 2.59 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 175.00 | 0.00 | 0.10 | % | 0 | 0 | 2.45 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 180.00 | 0.00 | 0.10 | % | 0 | 0 | 2.30 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 185.00 | 0.00 | 2.15 | % | 0 | 0 | 3.65 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 190.00 | 0.00 | 1.35 | % | 0 | 0 | 3.44 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 195.00 | 0.00 | 1.35 | % | 0 | 0 | 2.90 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 200.00 | 0.00 | 1.35 | % | 0 | 0 | 3.04 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 205.00 | 0.00 | 1.35 | % | 0 | 0 | 2.85 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 210.00 | 0.00 | 1.35 | % | 0 | 0 | 2.36 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 215.00 | 0.00 | 0.15 | % | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 220.00 | 0.00 | 0.15 | 0.20 | 0.00 | 0.00% | 0 | 2 | 1.33 | 0.00 | 0.00 | 0.00 | 11/1/2024 | 11/20/2024 4:00:03 PM EST |
| 225.00 | 0.00 | 0.15 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 230.00 | 0.00 | 0.95 | % | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 235.00 | 0.00 | 0.15 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 240.00 | 0.00 | 0.10 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 245.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 4:00:03 PM EST |
| 247.50 | 0.00 | 0.25 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 250.00 | 0.00 | 0.25 | 0.25 | 0.00 | 0.00% | 0 | 10 | 0.65 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 4:00:03 PM EST |
| 252.50 | 0.00 | 1.30 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 255.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 7 | 0.52 | -0.01 | 0.00 | -0.01 | 11/19/2024 | 11/20/2024 4:00:03 PM EST |
| 257.50 | 0.00 | 0.20 | 0.20 | 0.00 | 0.00% | 0 | 1 | 0.43 | -0.02 | 0.01 | -0.04 | 11/15/2024 | 11/20/2024 4:00:03 PM EST |
| 260.00 | 0.10 | 0.25 | 0.25 | +0.10 | +66.67% | 1 | 4 | 0.33 | -0.05 | 0.01 | -0.13 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 262.50 | 0.25 | 0.40 | 0.50 | +0.07 | +16.28% | 15 | 14 | 0.36 | -0.10 | 0.02 | -0.25 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 265.00 | 0.60 | 0.75 | 1.05 | +0.60 | +133.34% | 22 | 648 | 0.31 | -0.19 | 0.04 | -0.54 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 267.50 | 1.20 | 1.50 | 1.73 | +1.11 | +179.04% | 2 | 44 | 0.32 | -0.31 | 0.06 | -0.63 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 270.00 | 2.10 | 2.55 | 2.72 | +1.67 | +159.05% | 1 | 23 | 0.31 | -0.47 | 0.07 | -0.68 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 272.50 | 3.50 | 4.10 | 3.27 | +0.57 | +21.12% | 12 | 23 | 0.32 | -0.64 | 0.07 | -0.62 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 275.00 | 5.30 | 6.40 | 6.91 | +3.78 | +120.77% | 7 | 268 | 0.35 | -0.79 | 0.06 | -0.48 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 277.50 | 7.10 | 9.80 | 7.69 | +4.14 | +116.62% | 24 | 33 | 0.40 | -0.90 | 0.04 | -0.31 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 280.00 | 9.10 | 11.00 | 9.63 | +2.91 | +43.31% | 11 | 35 | 0.50 | -0.96 | 0.02 | -0.13 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 282.50 | 10.90 | 13.50 | 12.50 | +5.30 | +73.62% | 20 | 25 | 0.64 | -0.98 | 0.01 | -0.04 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 285.00 | 13.70 | 15.70 | 14.70 | +5.30 | +56.39% | 3 | 14 | 0.63 | -1.00 | 0.00 | -0.01 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 287.50 | 15.60 | 18.70 | 14.80 | 0.00 | 0.00% | 0 | 3 | 0.95 | -1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 4:00:03 PM EST |
| 290.00 | 18.50 | 21.00 | 21.35 | +6.15 | +40.47% | 1 | 4 | 1.05 | -1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 292.50 | 20.50 | 23.50 | 24.09 | +10.07 | +71.83% | 1 | 8 | 1.09 | -1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 295.00 | 22.90 | 25.70 | % | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 297.50 | 26.10 | 28.80 | % | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 300.00 | 28.60 | 31.40 | 24.15 | 0.00 | 0.00% | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 4:00:03 PM EST |
| 305.00 | 33.60 | 36.30 | 29.15 | 0.00 | 0.00% | 0 | 2 | 1.49 | -1.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 4:00:03 PM EST |
| 310.00 | 38.70 | 41.10 | 33.92 | 0.00 | 0.00% | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 4:00:03 PM EST |
| 315.00 | 43.50 | 46.50 | % | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 320.00 | 48.60 | 51.10 | % | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 325.00 | 53.60 | 56.30 | % | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 330.00 | 58.60 | 61.20 | % | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 335.00 | 63.60 | 66.10 | % | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 340.00 | 68.70 | 71.30 | % | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 345.00 | 73.60 | 76.30 | % | 0 | 0 | 2.43 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 350.00 | 78.60 | 81.90 | 67.60 | 0.00 | 0.00% | 0 | 0 | 2.53 | -1.00 | 0.00 | 0.00 | 10/24/2024 | 11/20/2024 4:00:03 PM EST |
| 355.00 | 82.90 | 86.10 | % | 0 | 0 | 2.64 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 360.00 | 88.60 | 91.10 | % | 0 | 0 | 2.74 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 365.00 | 93.60 | 96.10 | % | 0 | 0 | 2.80 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 370.00 | 97.90 | 101.90 | % | 0 | 0 | 2.92 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST |