Options Chain for TRACTOR SUPPLY CO COM (TSCO) - $265.26 as of 4/26/2024 3:52:41 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 142.10 | 146.20 | % | 0 | 0 | 3.31 | 1.00 | 0.00 | -0.02 | 4/26/2024 3:59:33 PM EST | |||
| 135.00 | 137.30 | 141.20 | % | 0 | 0 | 3.16 | 1.00 | 0.00 | -0.02 | 4/26/2024 3:59:33 PM EST | |||
| 140.00 | 132.30 | 136.20 | % | 0 | 0 | 3.02 | 1.00 | 0.00 | -0.02 | 4/26/2024 3:59:33 PM EST | |||
| 145.00 | 127.30 | 131.20 | % | 0 | 0 | 2.88 | 1.00 | 0.00 | -0.02 | 4/26/2024 3:59:33 PM EST | |||
| 150.00 | 122.30 | 126.20 | % | 0 | 0 | 2.75 | 1.00 | 0.00 | -0.02 | 4/26/2024 3:59:33 PM EST | |||
| 155.00 | 117.30 | 121.10 | % | 0 | 0 | 2.61 | 1.00 | 0.00 | -0.02 | 4/26/2024 3:59:33 PM EST | |||
| 160.00 | 112.30 | 116.10 | % | 0 | 0 | 2.52 | 1.00 | 0.00 | -0.02 | 4/26/2024 3:59:33 PM EST | |||
| 165.00 | 107.30 | 111.20 | % | 0 | 0 | 2.40 | 1.00 | 0.00 | -0.03 | 4/26/2024 3:59:33 PM EST | |||
| 170.00 | 102.30 | 106.20 | % | 0 | 0 | 2.30 | 1.00 | 0.00 | -0.03 | 4/26/2024 3:59:33 PM EST | |||
| 175.00 | 97.30 | 101.20 | % | 0 | 0 | 2.16 | 1.00 | 0.00 | -0.03 | 4/26/2024 3:59:33 PM EST | |||
| 180.00 | 92.40 | 96.20 | % | 0 | 0 | 2.05 | 1.00 | 0.00 | -0.03 | 4/26/2024 3:59:33 PM EST | |||
| 185.00 | 87.30 | 91.20 | % | 0 | 0 | 1.93 | 1.00 | 0.00 | -0.03 | 4/26/2024 3:59:33 PM EST | |||
| 190.00 | 82.40 | 86.20 | % | 0 | 0 | 1.83 | 1.00 | 0.00 | -0.03 | 4/26/2024 3:59:33 PM EST | |||
| 195.00 | 77.40 | 81.20 | % | 0 | 0 | 1.72 | 1.00 | 0.00 | -0.03 | 4/26/2024 3:59:33 PM EST | |||
| 200.00 | 72.40 | 76.30 | % | 0 | 0 | 1.62 | 1.00 | 0.00 | -0.03 | 4/26/2024 3:59:33 PM EST | |||
| 205.00 | 67.50 | 70.90 | 54.45 | 0.00 | 0.00% | 0 | 1 | 1.47 | 1.00 | 0.00 | -0.03 | 3/27/2024 | 4/26/2024 3:59:33 PM EST |
| 210.00 | 62.60 | 65.90 | % | 0 | 0 | 1.37 | 1.00 | 0.00 | -0.03 | 4/26/2024 3:59:33 PM EST | |||
| 215.00 | 57.60 | 61.00 | 42.17 | 0.00 | 0.00% | 0 | 1 | 1.29 | 1.00 | 0.00 | -0.03 | 4/2/2024 | 4/26/2024 3:59:33 PM EST |
| 220.00 | 52.50 | 56.20 | 38.50 | 0.00 | 0.00% | 0 | 4 | 1.16 | 1.00 | 0.00 | -0.03 | 4/24/2024 | 4/26/2024 3:59:33 PM EST |
| 222.50 | 50.10 | 53.80 | % | 0 | 0 | 1.11 | 1.00 | 0.00 | -0.03 | 4/26/2024 3:59:33 PM EST | |||
| 225.00 | 47.60 | 50.90 | 24.90 | 0.00 | 0.00% | 0 | 2 | 1.09 | 1.00 | 0.00 | -0.03 | 4/18/2024 | 4/26/2024 3:59:33 PM EST |
| 227.50 | 45.10 | 48.40 | % | 0 | 0 | 1.04 | 1.00 | 0.00 | -0.03 | 4/26/2024 3:59:33 PM EST | |||
| 230.00 | 42.50 | 45.50 | % | 0 | 0 | 0.99 | 1.00 | 0.00 | -0.04 | 4/26/2024 3:59:33 PM EST | |||
| 232.50 | 40.20 | 43.40 | % | 0 | 0 | 0.95 | 1.00 | 0.00 | -0.04 | 4/26/2024 3:59:33 PM EST | |||
| 235.00 | 37.50 | 40.90 | % | 0 | 0 | 0.90 | 1.00 | 0.00 | -0.04 | 4/26/2024 3:59:33 PM EST | |||
| 237.50 | 35.10 | 38.40 | % | 0 | 0 | 0.85 | 1.00 | 0.00 | -0.04 | 4/26/2024 3:59:33 PM EST | |||
| 240.00 | 32.50 | 35.90 | 33.63 | +16.33 | +94.40% | 1 | 1 | 0.81 | 1.00 | 0.00 | -0.04 | 4/26/2024 | 4/26/2024 3:59:33 PM EST |
| 242.50 | 30.30 | 33.70 | 15.40 | 0.00 | 0.00% | 0 | 57 | 0.76 | 1.00 | 0.00 | -0.04 | 4/22/2024 | 4/26/2024 3:59:33 PM EST |
| 245.00 | 27.70 | 30.50 | 13.70 | 0.00 | 0.00% | 0 | 58 | 0.73 | 0.99 | 0.00 | -0.05 | 4/22/2024 | 4/26/2024 3:59:33 PM EST |
| 247.50 | 25.20 | 28.80 | 12.00 | 0.00 | 0.00% | 0 | 69 | 0.68 | 0.99 | 0.00 | -0.06 | 4/22/2024 | 4/26/2024 3:59:33 PM EST |
| 250.00 | 22.80 | 25.90 | 7.30 | 0.00 | 0.00% | 0 | 77 | 0.62 | 0.98 | 0.00 | -0.07 | 4/25/2024 | 4/26/2024 3:59:33 PM EST |
| 252.50 | 20.20 | 23.40 | 9.10 | 0.00 | 0.00% | 0 | 62 | 0.57 | 0.97 | 0.01 | -0.09 | 4/24/2024 | 4/26/2024 3:59:33 PM EST |
| 255.00 | 17.60 | 21.10 | 18.70 | +8.70 | +87.00% | 80 | 111 | 0.55 | 0.96 | 0.01 | -0.10 | 4/26/2024 | 4/26/2024 3:59:33 PM EST |
| 257.50 | 15.20 | 18.40 | 7.70 | 0.00 | 0.00% | 0 | 97 | 0.48 | 0.93 | 0.01 | -0.15 | 4/25/2024 | 4/26/2024 3:59:33 PM EST |
| 260.00 | 13.50 | 16.10 | 6.00 | 0.00 | 0.00% | 0 | 180 | 0.33 | 0.89 | 0.02 | -0.20 | 4/25/2024 | 4/26/2024 3:59:33 PM EST |
| 262.50 | 10.70 | 12.80 | 5.10 | 0.00 | 0.00% | 0 | 2 | 0.33 | 0.85 | 0.02 | -0.23 | 4/25/2024 | 4/26/2024 3:59:33 PM EST |
| 265.00 | 9.60 | 10.60 | 9.33 | +5.63 | +152.17% | 5 | 86 | 0.23 | 0.81 | 0.02 | -0.25 | 4/26/2024 | 4/26/2024 3:59:33 PM EST |
| 267.50 | 7.50 | 8.30 | 7.40 | +4.18 | +129.82% | 26 | 17 | 0.23 | 0.77 | 0.03 | -0.25 | 4/26/2024 | 4/26/2024 3:59:33 PM EST |
| 270.00 | 5.80 | 6.20 | 5.00 | +3.05 | +156.41% | 12 | 174 | 0.22 | 0.69 | 0.04 | -0.26 | 4/26/2024 | 4/26/2024 3:59:33 PM EST |
| 272.50 | 4.20 | 4.60 | 3.80 | +2.95 | +347.06% | 48 | 141 | 0.22 | 0.59 | 0.05 | -0.26 | 4/26/2024 | 4/26/2024 3:59:33 PM EST |
| 275.00 | 2.85 | 3.20 | 3.16 | +2.08 | +192.60% | 56 | 85 | 0.22 | 0.47 | 0.05 | -0.25 | 4/26/2024 | 4/26/2024 3:59:33 PM EST |
| 277.50 | 1.80 | 2.10 | 2.00 | % | 3 | 0 | 0.22 | 0.35 | 0.05 | -0.22 | 4/26/2024 | 4/26/2024 3:59:33 PM EST | |
| 280.00 | 1.10 | 1.30 | 1.15 | +0.86 | +296.56% | 58 | 68 | 0.21 | 0.25 | 0.04 | -0.19 | 4/26/2024 | 4/26/2024 3:59:33 PM EST |
| 285.00 | 0.35 | 0.50 | 0.35 | -2.40 | -87.28% | 9 | 1 | 0.22 | 0.13 | 0.02 | -0.14 | 4/26/2024 | 4/26/2024 3:59:33 PM EST |
| 290.00 | 0.05 | 0.30 | 0.23 | +0.18 | +360.00% | 1 | 4 | 0.23 | 0.07 | 0.01 | -0.09 | 4/26/2024 | 4/26/2024 3:59:33 PM EST |
| 295.00 | 0.00 | 0.20 | 0.33 | 0.00 | 0.00% | 0 | 1 | 0.30 | 0.02 | 0.00 | -0.03 | 4/23/2024 | 4/26/2024 3:59:33 PM EST |
| 300.00 | 0.00 | 0.75 | 1.50 | 0.00 | 0.00% | 0 | 1 | 0.47 | 0.00 | 0.00 | -0.01 | 3/21/2024 | 4/26/2024 3:59:33 PM EST |
| 305.00 | 0.00 | 0.75 | % | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:33 PM EST | |||
| 310.00 | 0.00 | 0.75 | % | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:33 PM EST | |||
| 315.00 | 0.00 | 0.75 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:33 PM EST | |||
| 320.00 | 0.00 | 0.75 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:33 PM EST | |||
| 325.00 | 0.00 | 0.75 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:33 PM EST | |||
| 330.00 | 0.00 | 0.75 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:33 PM EST | |||
| 340.00 | 0.00 | 0.75 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:33 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 0.00 | 0.75 | % | 0 | 0 | 2.81 | 0.00 | 0.00 | -0.02 | 4/26/2024 3:59:33 PM EST | |||
| 135.00 | 0.00 | 0.75 | % | 0 | 0 | 2.68 | 0.00 | 0.00 | -0.02 | 4/26/2024 3:59:33 PM EST | |||
| 140.00 | 0.00 | 0.75 | % | 0 | 0 | 2.56 | 0.00 | 0.00 | -0.02 | 4/26/2024 3:59:33 PM EST | |||
| 145.00 | 0.00 | 0.75 | % | 0 | 0 | 2.44 | 0.00 | 0.00 | -0.02 | 4/26/2024 3:59:33 PM EST | |||
| 150.00 | 0.00 | 0.75 | % | 0 | 0 | 2.32 | 0.00 | 0.00 | -0.02 | 4/26/2024 3:59:33 PM EST | |||
| 155.00 | 0.00 | 0.75 | % | 0 | 0 | 2.21 | 0.00 | 0.00 | -0.02 | 4/26/2024 3:59:33 PM EST | |||
| 160.00 | 0.00 | 0.75 | % | 0 | 0 | 2.10 | 0.00 | 0.00 | -0.02 | 4/26/2024 3:59:33 PM EST | |||
| 165.00 | 0.00 | 0.75 | % | 0 | 0 | 2.00 | 0.00 | 0.00 | -0.03 | 4/26/2024 3:59:33 PM EST | |||
| 170.00 | 0.00 | 0.75 | % | 0 | 0 | 1.90 | 0.00 | 0.00 | -0.03 | 4/26/2024 3:59:33 PM EST | |||
| 175.00 | 0.00 | 0.75 | % | 0 | 0 | 1.80 | 0.00 | 0.00 | -0.03 | 4/26/2024 3:59:33 PM EST | |||
| 180.00 | 0.00 | 0.75 | % | 0 | 0 | 1.70 | 0.00 | 0.00 | -0.03 | 4/26/2024 3:59:33 PM EST | |||
| 185.00 | 0.00 | 0.75 | % | 0 | 0 | 1.60 | 0.00 | 0.00 | -0.03 | 4/26/2024 3:59:33 PM EST | |||
| 190.00 | 0.00 | 0.75 | % | 0 | 0 | 1.51 | 0.00 | 0.00 | -0.03 | 4/26/2024 3:59:33 PM EST | |||
| 195.00 | 0.00 | 0.75 | % | 0 | 0 | 1.42 | 0.00 | 0.00 | -0.03 | 4/26/2024 3:59:33 PM EST | |||
| 200.00 | 0.00 | 0.75 | % | 0 | 0 | 1.33 | 0.00 | 0.00 | -0.03 | 4/26/2024 3:59:33 PM EST | |||
| 205.00 | 0.00 | 0.75 | % | 0 | 0 | 1.24 | 0.00 | 0.00 | -0.03 | 4/26/2024 3:59:33 PM EST | |||
| 210.00 | 0.00 | 0.75 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | -0.03 | 4/26/2024 3:59:33 PM EST | |||
| 215.00 | 0.00 | 1.35 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | -0.03 | 4/26/2024 3:59:33 PM EST | |||
| 220.00 | 0.00 | 0.75 | 0.63 | 0.00 | 0.00% | 0 | 40 | 0.99 | 0.00 | 0.00 | -0.03 | 4/4/2024 | 4/26/2024 3:59:33 PM EST |
| 222.50 | 0.00 | 0.35 | 0.74 | 0.00 | 0.00% | 0 | 1 | 0.82 | 0.00 | 0.00 | -0.03 | 4/19/2024 | 4/26/2024 3:59:33 PM EST |
| 225.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 43 | 0.90 | 0.00 | 0.00 | -0.03 | 4/25/2024 | 4/26/2024 3:59:33 PM EST |
| 227.50 | 0.00 | 0.30 | 1.07 | 0.00 | 0.00% | 0 | 9 | 0.72 | 0.00 | 0.00 | -0.03 | 4/19/2024 | 4/26/2024 3:59:33 PM EST |
| 230.00 | 0.00 | 0.55 | 0.81 | 0.00 | 0.00% | 0 | 50 | 0.77 | 0.00 | 0.00 | -0.04 | 4/24/2024 | 4/26/2024 3:59:33 PM EST |
| 232.50 | 0.00 | 0.75 | 0.61 | 0.00 | 0.00% | 0 | 6 | 0.78 | 0.00 | 0.00 | -0.04 | 4/24/2024 | 4/26/2024 3:59:33 PM EST |
| 235.00 | 0.00 | 0.55 | 0.13 | -0.15 | -53.58% | 4 | 178 | 0.69 | 0.00 | 0.00 | -0.04 | 4/26/2024 | 4/26/2024 3:59:33 PM EST |
| 237.50 | 0.00 | 0.75 | 5.80 | 0.00 | 0.00% | 0 | 1 | 0.70 | 0.00 | 0.00 | -0.04 | 4/15/2024 | 4/26/2024 3:59:33 PM EST |
| 240.00 | 0.00 | 0.55 | 0.28 | -1.87 | -86.98% | 5 | 117 | 0.62 | 0.00 | 0.00 | -0.04 | 4/26/2024 | 4/26/2024 3:59:33 PM EST |
| 242.50 | 0.00 | 0.75 | 2.25 | 0.00 | 0.00% | 0 | 17 | 0.62 | 0.00 | 0.00 | -0.04 | 4/24/2024 | 4/26/2024 3:59:33 PM EST |
| 245.00 | 0.00 | 0.20 | 0.20 | -0.10 | -33.34% | 6 | 53 | 0.44 | -0.01 | 0.00 | -0.05 | 4/26/2024 | 4/26/2024 3:59:33 PM EST |
| 247.50 | 0.00 | 0.75 | 2.45 | 0.00 | 0.00% | 0 | 208 | 0.54 | -0.01 | 0.00 | -0.06 | 4/25/2024 | 4/26/2024 3:59:33 PM EST |
| 250.00 | 0.00 | 0.40 | 1.82 | 0.00 | 0.00% | 0 | 223 | 0.43 | -0.02 | 0.00 | -0.07 | 4/25/2024 | 4/26/2024 3:59:33 PM EST |
| 252.50 | 0.00 | 0.35 | 3.66 | 0.00 | 0.00% | 0 | 36 | 0.38 | -0.03 | 0.01 | -0.09 | 4/25/2024 | 4/26/2024 3:59:33 PM EST |
| 255.00 | 0.00 | 0.90 | 0.05 | -1.40 | -96.56% | 2 | 51 | 0.44 | -0.04 | 0.01 | -0.10 | 4/26/2024 | 4/26/2024 3:59:33 PM EST |
| 257.50 | 0.00 | 1.30 | 0.21 | -1.24 | -85.52% | 15 | 25 | 0.33 | -0.07 | 0.01 | -0.15 | 4/26/2024 | 4/26/2024 3:59:33 PM EST |
| 260.00 | 0.00 | 0.40 | 1.70 | 0.00 | 0.00% | 0 | 52 | 0.25 | -0.11 | 0.02 | -0.20 | 4/25/2024 | 4/26/2024 3:59:33 PM EST |
| 262.50 | 0.10 | 0.50 | 0.90 | -3.10 | -77.50% | 2 | 227 | 0.24 | -0.15 | 0.02 | -0.23 | 4/26/2024 | 4/26/2024 3:59:33 PM EST |
| 265.00 | 0.00 | 0.75 | 0.58 | -3.82 | -86.82% | 23 | 35 | 0.23 | -0.19 | 0.02 | -0.25 | 4/26/2024 | 4/26/2024 3:59:33 PM EST |
| 267.50 | 0.80 | 1.25 | 1.00 | % | 8 | 0 | 0.23 | -0.23 | 0.03 | -0.25 | 4/26/2024 | 4/26/2024 3:59:33 PM EST | |
| 270.00 | 1.50 | 1.85 | 1.90 | % | 12 | 0 | 0.22 | -0.31 | 0.04 | -0.26 | 4/26/2024 | 4/26/2024 3:59:33 PM EST | |
| 272.50 | 2.35 | 2.70 | 3.00 | % | 5 | 0 | 0.22 | -0.41 | 0.05 | -0.26 | 4/26/2024 | 4/26/2024 3:59:33 PM EST | |
| 275.00 | 3.40 | 3.90 | 3.60 | % | 54 | 0 | 0.21 | -0.53 | 0.05 | -0.25 | 4/26/2024 | 4/26/2024 3:59:33 PM EST | |
| 277.50 | 4.90 | 5.40 | 5.30 | % | 2 | 0 | 0.21 | -0.65 | 0.05 | -0.22 | 4/26/2024 | 4/26/2024 3:59:33 PM EST | |
| 280.00 | 6.50 | 8.20 | 7.40 | % | 2 | 0 | 0.21 | -0.75 | 0.04 | -0.19 | 4/26/2024 | 4/26/2024 3:59:33 PM EST | |
| 285.00 | 9.60 | 12.10 | % | 0 | 0 | 0.32 | -0.87 | 0.02 | -0.14 | 4/26/2024 3:59:33 PM EST | |||
| 290.00 | 14.20 | 17.70 | % | 0 | 0 | 0.50 | -0.93 | 0.01 | -0.09 | 4/26/2024 3:59:33 PM EST | |||
| 295.00 | 19.40 | 22.60 | % | 0 | 0 | 0.58 | -0.98 | 0.00 | -0.03 | 4/26/2024 3:59:33 PM EST | |||
| 300.00 | 24.30 | 27.70 | % | 0 | 0 | 0.66 | -1.00 | 0.00 | -0.01 | 4/26/2024 3:59:33 PM EST | |||
| 305.00 | 29.90 | 32.70 | % | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:33 PM EST | |||
| 310.00 | 34.30 | 37.60 | % | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:33 PM EST | |||
| 315.00 | 39.20 | 42.90 | % | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:33 PM EST | |||
| 320.00 | 44.20 | 47.70 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:33 PM EST | |||
| 325.00 | 49.20 | 52.70 | % | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:33 PM EST | |||
| 330.00 | 54.10 | 57.70 | % | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:33 PM EST | |||
| 340.00 | 64.10 | 67.70 | % | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:33 PM EST |