Options Chain for TRACTOR SUPPLY CO COM (TSCO) - $48.98 as of 5/30/2025 6:03:26 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 16.50 | 20.50 | % | 0 | 0 | 3.87 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 35.00 | 11.50 | 15.50 | % | 0 | 0 | 2.96 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 38.00 | 8.50 | 12.50 | % | 0 | 0 | 2.46 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 39.00 | 7.50 | 11.60 | % | 0 | 0 | 2.35 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 40.00 | 6.90 | 10.60 | 12.30 | 0.00 | 0.00% | 0 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 5/15/2025 | 5/30/2025 3:59:50 PM EST |
| 41.00 | 5.60 | 9.60 | % | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 42.00 | 4.60 | 8.00 | % | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 43.00 | 3.50 | 7.50 | % | 0 | 0 | 1.67 | 0.99 | 0.01 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 44.00 | 2.55 | 6.50 | % | 0 | 0 | 1.51 | 0.98 | 0.02 | -0.01 | 5/30/2025 3:59:50 PM EST | |||
| 45.00 | 2.25 | 4.90 | % | 0 | 0 | 1.09 | 0.93 | 0.05 | -0.03 | 5/30/2025 3:59:50 PM EST | |||
| 46.00 | 2.25 | 2.75 | % | 0 | 0 | 0.52 | 0.85 | 0.09 | -0.04 | 5/30/2025 3:59:50 PM EST | |||
| 47.00 | 1.60 | 1.75 | % | 0 | 0 | 0.42 | 0.75 | 0.14 | -0.05 | 5/30/2025 3:59:50 PM EST | |||
| 47.50 | 1.20 | 1.50 | 3.10 | 0.00 | 0.00% | 0 | 4 | 0.63 | 0.68 | 0.17 | -0.06 | 5/27/2025 | 5/30/2025 3:59:50 PM EST |
| 48.00 | 0.35 | 1.10 | 2.05 | 0.00 | 0.00% | 0 | 2 | 0.18 | 0.59 | 0.18 | -0.06 | 5/29/2025 | 5/30/2025 3:59:50 PM EST |
| 48.50 | 0.60 | 0.75 | 0.80 | % | 2 | 0 | 0.27 | 0.49 | 0.19 | -0.06 | 5/30/2025 | 5/30/2025 3:59:50 PM EST | |
| 49.00 | 0.35 | 0.50 | 0.45 | -0.40 | -47.06% | 27 | 14 | 0.59 | 0.40 | 0.19 | -0.06 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 49.50 | 0.20 | 0.35 | 0.62 | 0.00 | 0.00% | 0 | 1 | 0.32 | 0.31 | 0.18 | -0.05 | 5/29/2025 | 5/30/2025 3:59:50 PM EST |
| 50.00 | 0.10 | 0.20 | 0.23 | -0.17 | -42.50% | 12 | 36 | 0.31 | 0.22 | 0.15 | -0.05 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 51.00 | 0.00 | 0.30 | 0.08 | -0.12 | -60.00% | 2 | 35 | 0.39 | 0.11 | 0.10 | -0.03 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 52.00 | 0.00 | 0.40 | 0.04 | -0.06 | -60.00% | 2 | 54 | 0.57 | 0.04 | 0.05 | -0.01 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 52.50 | 0.00 | 0.90 | 0.18 | 0.00 | 0.00% | 0 | 13 | 0.86 | 0.03 | 0.03 | -0.01 | 5/27/2025 | 5/30/2025 3:59:50 PM EST |
| 53.00 | 0.00 | 1.70 | 0.14 | 0.00 | 0.00% | 0 | 195 | 1.25 | 0.02 | 0.02 | -0.01 | 5/27/2025 | 5/30/2025 3:59:50 PM EST |
| 53.50 | 0.00 | 1.70 | 0.10 | 0.00 | 0.00% | 0 | 16 | 1.31 | 0.01 | 0.01 | 0.00 | 5/22/2025 | 5/30/2025 3:59:50 PM EST |
| 54.00 | 0.00 | 1.70 | 0.75 | 0.00 | 0.00% | 0 | 11 | 1.36 | 0.00 | 0.01 | 0.00 | 5/19/2025 | 5/30/2025 3:59:50 PM EST |
| 54.50 | 0.00 | 1.70 | 0.07 | 0.00 | 0.00% | 0 | 1 | 1.41 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 3:59:50 PM EST |
| 55.00 | 0.00 | 1.00 | 0.02 | 0.00 | 0.00% | 0 | 6 | 1.15 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 3:59:50 PM EST |
| 55.50 | 0.00 | 1.90 | % | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 56.00 | 0.00 | 1.90 | 0.01 | 0.00 | 0.00% | 0 | 3 | 1.56 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/30/2025 3:59:50 PM EST |
| 57.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 19 | 0.62 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/30/2025 3:59:50 PM EST |
| 58.00 | 0.00 | 1.90 | % | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 59.00 | 0.00 | 1.70 | % | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 60.00 | 0.00 | 2.15 | 0.05 | 0.00 | 0.00% | 0 | 1 | 2.12 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/30/2025 3:59:50 PM EST |
| 61.00 | 0.00 | 1.70 | % | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 62.00 | 0.00 | 1.70 | % | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 63.00 | 0.00 | 1.70 | % | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 64.00 | 0.00 | 1.70 | % | 0 | 0 | 2.22 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 65.00 | 0.00 | 1.70 | % | 0 | 0 | 2.29 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 70.00 | 0.00 | 1.70 | % | 0 | 0 | 2.62 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 75.00 | 0.00 | 1.70 | % | 0 | 0 | 2.91 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 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 | 1.45 | % | 0 | 0 | 3.43 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 35.00 | 0.00 | 2.05 | % | 0 | 0 | 2.98 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 38.00 | 0.00 | 0.05 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 39.00 | 0.00 | 1.70 | % | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 40.00 | 0.00 | 0.05 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 41.00 | 0.00 | 1.70 | % | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 42.00 | 0.00 | 1.70 | % | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 43.00 | 0.00 | 1.70 | % | 0 | 0 | 1.52 | -0.01 | 0.01 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 44.00 | 0.00 | 1.70 | % | 0 | 0 | 1.28 | -0.02 | 0.02 | -0.01 | 5/30/2025 3:59:50 PM EST | |||
| 45.00 | 0.00 | 0.10 | 0.20 | 0.00 | 0.00% | 0 | 7 | 0.39 | -0.07 | 0.05 | -0.03 | 5/29/2025 | 5/30/2025 3:59:50 PM EST |
| 46.00 | 0.05 | 0.40 | 0.08 | -0.16 | -66.67% | 3,603 | 1 | 0.37 | -0.15 | 0.09 | -0.04 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 47.00 | 0.15 | 0.30 | 0.20 | +0.10 | +100.00% | 11 | 65 | 0.62 | -0.25 | 0.14 | -0.05 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 47.50 | 0.25 | 0.50 | 0.31 | +0.01 | +3.34% | 75 | 30 | 0.83 | -0.32 | 0.17 | -0.06 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 48.00 | 0.45 | 0.60 | 0.48 | -0.12 | -20.00% | 5 | 17 | 0.67 | -0.41 | 0.18 | -0.06 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 48.50 | 0.60 | 2.65 | 0.80 | +0.20 | +33.34% | 1,374 | 20 | 0.25 | -0.51 | 0.19 | -0.06 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 49.00 | 0.80 | 1.35 | 1.20 | +0.40 | +50.00% | 2 | 50 | 0.72 | -0.60 | 0.19 | -0.06 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 49.50 | 1.20 | 1.50 | 1.16 | +0.11 | +10.48% | 11 | 6 | 0.61 | -0.69 | 0.18 | -0.05 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 50.00 | 1.60 | 2.50 | 1.62 | +0.47 | +40.87% | 23 | 144 | 0.35 | -0.78 | 0.15 | -0.05 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 51.00 | 1.30 | 4.60 | 2.30 | 0.00 | 0.00% | 0 | 2 | 1.16 | -0.89 | 0.10 | -0.03 | 5/29/2025 | 5/30/2025 3:59:50 PM EST |
| 52.00 | 2.00 | 5.50 | 2.29 | 0.00 | 0.00% | 0 | 5 | 1.25 | -0.96 | 0.05 | -0.01 | 5/21/2025 | 5/30/2025 3:59:50 PM EST |
| 52.50 | 2.75 | 5.50 | 4.28 | +1.76 | +69.85% | 5 | 0 | 1.03 | -0.97 | 0.03 | -0.01 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 53.00 | 3.00 | 6.00 | % | 0 | 0 | 1.08 | -0.98 | 0.02 | -0.01 | 5/30/2025 3:59:50 PM EST | |||
| 53.50 | 2.95 | 7.00 | % | 0 | 0 | 1.43 | -0.99 | 0.01 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 54.00 | 3.60 | 7.50 | % | 0 | 0 | 1.48 | -1.00 | 0.01 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 54.50 | 4.10 | 8.00 | % | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 55.00 | 5.20 | 8.50 | % | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 55.50 | 5.10 | 9.00 | % | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 56.00 | 5.70 | 9.50 | % | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 57.00 | 6.50 | 10.50 | % | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 58.00 | 7.50 | 11.50 | % | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 59.00 | 8.50 | 12.50 | % | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 60.00 | 9.50 | 13.50 | % | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 61.00 | 10.50 | 14.50 | % | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 62.00 | 11.80 | 15.20 | % | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 63.00 | 12.60 | 16.50 | % | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 64.00 | 13.50 | 17.50 | % | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 65.00 | 14.50 | 18.50 | % | 0 | 0 | 2.44 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 70.00 | 19.50 | 23.50 | % | 0 | 0 | 2.77 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 75.00 | 24.50 | 28.50 | % | 0 | 0 | 3.07 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST |