Cboe Global Markets

TSCO - Quotes Dashboard

Monitor the markets on one page including stocks, options, futures, charts, and more.

Options analytics provided by Datashop

Tractor Supply Company (tsco)

2025-08-08 15:59:59 ET (Delayed)
Bid: 
58.75
Ask: 
59.56
Vol: 
3,277,564
Last: 
59.61
Change: 
+0.04 (+0.0675%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 August
 
Options Chain
Total Records: 18
Calls
(EXPR: Fri Aug 15 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
TSCO 57.000
3.3
+0
2.4
2.6
0
0.26
0.8559
0.0985
32
TSCO 58.000
2.16
-0.065
1.6
1.75
11
0.25
0.7441
0.1493
28
TSCO 59.000
1.77
+0
0.95
1.05
0
0.25
0.5774
0.1918
88
TSCO 60.000
0.46
-0.44
0.45
0.55
226
0.24
0.3816
0.1924
552
TSCO 61.000
0.23
-0.245
0.15
0.25
4
0.23
0.2135
0.1467
49
TSCO 62.000
0.07
-0.155
0.05
0.15
2
0.25
0.1065
0.0901
161
Fri Aug 15 2025
Strike
TSCO 57.000
TSCO 58.000
TSCO 59.000
TSCO 60.000
TSCO 61.000
TSCO 62.000
Puts
(EXPR: Fri Aug 15 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
TSCO 57.000
0.2
+0.025
0.15
0.25
10
0.29
-0.1465
0.1
69
TSCO 58.000
0.35
+0
0.3
0.4
5
0.27
-0.2604
0.152
2048
TSCO 59.000
0.65
+0.1
0.65
0.75
211
0.26
-0.4307
0.1958
255
TSCO 60.000
1.13
+0.18
1.15
1.25
7
0.25
-0.6314
0.1971
28
TSCO 61.000
2.4
+0
1.85
2
0
0.25
-0.8036
0.1499
2
TSCO 62.000
3
+0
2.7
2.85
0
0.24
-0.9112
0.0891
105
Calls
(EXPR: Fri Aug 22 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
TSCO 57.000
3.55
+0
2.7
2.85
0
0.27
0.7902
0.0917
19
TSCO 58.000
2.3
+0
1.9
2.05
0
0.25
0.6921
0.1177
15
TSCO 59.000
2.08
+0
1.3
1.4
0
0.25
0.5668
0.1371
14
TSCO 60.000
0.9
-0.35
0.8
0.9
6
0.24
0.427
0.1403
32
TSCO 61.000
0.55
-0.25
0.45
0.55
1
0.24
0.2952
0.1244
7
TSCO 62.000
0.33
-0.145
0.2
0.3
10
0.23
0.1902
0.097
26
Fri Aug 22 2025
Strike
TSCO 57.000
TSCO 58.000
TSCO 59.000
TSCO 60.000
TSCO 61.000
TSCO 62.000
Puts
(EXPR: Fri Aug 22 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
TSCO 57.000
0.36
-0.115
0.35
0.4
5
0.27
-0.2129
0.093
9
TSCO 58.000
0.57
+0.02
0.55
0.7
2
0.26
-0.3127
0.1196
17
TSCO 59.000
0.76
+0
0.95
1.05
0
0.26
-0.4404
0.1397
82
TSCO 60.000
1.55
+0.275
1.4
1.55
7
0.25
-0.5836
0.1439
5
TSCO 61.000
1.77
+0
2.05
2.2
0
0.24
-0.7196
0.129
4
TSCO 62.000
5
+0
2.85
3
0
0.24
-0.829
0.1019
1
Calls
(EXPR: Fri Aug 29 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
TSCO 57.000
0
+0
2.8
2.95
0
0.25
0.758
0.0868
0
TSCO 58.000
2.2
-1.275
2.1
2.2
2
0.25
0.6667
0.1051
9
TSCO 59.000
2.16
+0
1.45
1.6
0
0.24
0.5568
0.1176
25
TSCO 60.000
1.05
-0.4
0.95
1.1
2
0.24
0.4376
0.1195
28
TSCO 61.000
0.7
-0.275
0.6
0.7
2
0.23
0.3237
0.1094
8
TSCO 62.000
0.38
-0.345
0.35
0.45
2
0.23
0.2279
0.0912
8
Fri Aug 29 2025
Strike
TSCO 57.000
TSCO 58.000
TSCO 59.000
TSCO 60.000
TSCO 61.000
TSCO 62.000
Puts
(EXPR: Fri Aug 29 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
TSCO 57.000
0.6
-0.05
0.55
0.7
25
0.27
-0.2648
0.0878
8
TSCO 58.000
0.8
-0.075
0.85
1
26
0.26
-0.357
0.1046
6
TSCO 59.000
1.08
-0.195
1.25
1.4
4
0.25
-0.4661
0.1155
5
TSCO 60.000
0
+0
1.75
1.9
0
0.24
-0.5828
0.1162
0
TSCO 61.000
0
+0
2.35
2.55
0
0.24
-0.6931
0.1058
0
TSCO 62.000
3.1
+0
3.1
3.3
0
0.24
-0.7853
0.0877
0
Download CSV

Need More Data?

Cboe Market Data

Cboe Market Data

Get data directly from Cboe's world-class markets, packaged for your possibilities.

View Data
DataShop

DataShop

The definitive source for data across the markets + Cboe exclusive data. Shop by region, asset class, and data type.

Shop Now

PLEASE NOTE: IT IS STRICTLY PROHIBITED TO DOWNLOAD DELAYED QUOTE TABLE DATA FROM THIS WEB SITE BY USING AUTO-EXTRACTION PROGRAMS/QUERIES AND/OR SOFTWARE. CBOE WILL BLOCK IP ADDRESSES OF ALL PARTIES WHO ATTEMPT TO DO SO. THIS DATA IS PROPERTY OF CBOE LIVEVOL OR ITS DATA PROVIDERS. DOWNLOADING THIS DATA IN ANY OTHER WAY THAN BY MANUAL TICKER SYMBOL ENTRY IS STRICTLY PROHIBITED.