Options Chain for BOOT BARN HLDGS INC COM (BOOT) - $161.75 as of 1/22/2025 9:49:25 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 99.20 | 104.00 | % | 0 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 65.00 | 94.20 | 99.00 | % | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 70.00 | 89.50 | 94.00 | 60.82 | 0.00 | 0.00% | 0 | 1 | 1.90 | 1.00 | 0.00 | 0.00 | 10/29/2024 | 1/21/2025 3:59:55 PM EST |
| 75.00 | 84.50 | 89.00 | % | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 80.00 | 79.50 | 84.10 | % | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 85.00 | 74.50 | 79.10 | % | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 90.00 | 69.80 | 73.20 | 60.55 | 0.00 | 0.00% | 0 | 6 | 1.41 | 1.00 | 0.00 | 0.00 | 12/5/2024 | 1/21/2025 3:59:55 PM EST |
| 95.00 | 65.10 | 68.30 | 55.80 | 0.00 | 0.00% | 0 | 7 | 1.12 | 1.00 | 0.00 | -0.01 | 12/5/2024 | 1/21/2025 3:59:55 PM EST |
| 100.00 | 60.40 | 62.80 | 38.00 | 0.00 | 0.00% | 0 | 0 | 1.11 | 1.00 | 0.00 | -0.01 | 11/15/2024 | 1/21/2025 3:59:55 PM EST |
| 105.00 | 55.90 | 58.10 | 49.90 | 0.00 | 0.00% | 0 | 2 | 1.07 | 1.00 | 0.00 | -0.02 | 12/26/2024 | 1/21/2025 3:59:55 PM EST |
| 110.00 | 50.20 | 53.00 | 47.20 | 0.00 | 0.00% | 0 | 2 | 0.99 | 1.00 | 0.00 | -0.02 | 1/17/2025 | 1/21/2025 3:59:55 PM EST |
| 115.00 | 46.00 | 48.30 | 42.35 | 0.00 | 0.00% | 0 | 3 | 0.91 | 0.99 | 0.00 | -0.02 | 1/17/2025 | 1/21/2025 3:59:55 PM EST |
| 120.00 | 40.50 | 43.90 | 41.62 | 0.00 | 0.00% | 0 | 7 | 0.78 | 0.97 | 0.00 | -0.04 | 1/17/2025 | 1/21/2025 3:59:55 PM EST |
| 125.00 | 36.40 | 39.30 | 36.60 | 0.00 | 0.00% | 0 | 14 | 0.70 | 0.96 | 0.00 | -0.04 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 130.00 | 30.90 | 33.70 | 32.50 | 0.00 | 0.00% | 0 | 62 | 0.68 | 0.93 | 0.01 | -0.07 | 1/17/2025 | 1/21/2025 3:59:55 PM EST |
| 135.00 | 27.10 | 29.90 | 18.50 | 0.00 | 0.00% | 0 | 43 | 0.62 | 0.90 | 0.01 | -0.08 | 12/13/2024 | 1/21/2025 3:59:55 PM EST |
| 140.00 | 22.00 | 24.40 | 22.35 | 0.00 | 0.00% | 0 | 56 | 0.45 | 0.86 | 0.01 | -0.10 | 1/8/2025 | 1/21/2025 3:59:55 PM EST |
| 145.00 | 18.80 | 20.60 | 14.40 | 0.00 | 0.00% | 0 | 52 | 0.49 | 0.80 | 0.01 | -0.12 | 1/16/2025 | 1/21/2025 3:59:55 PM EST |
| 150.00 | 15.00 | 16.30 | 16.00 | 0.00 | 0.00% | 0 | 40 | 0.47 | 0.73 | 0.01 | -0.13 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 155.00 | 11.60 | 13.00 | 11.90 | 0.00 | 0.00% | 0 | 131 | 0.46 | 0.65 | 0.02 | -0.14 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 160.00 | 8.80 | 12.00 | 8.97 | 0.00 | 0.00% | 0 | 338 | 0.51 | 0.56 | 0.02 | -0.15 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 165.00 | 5.10 | 7.70 | 8.00 | 0.00 | 0.00% | 0 | 280 | 0.47 | 0.47 | 0.02 | -0.15 | 1/17/2025 | 1/21/2025 3:59:55 PM EST |
| 170.00 | 4.30 | 5.70 | 4.94 | 0.00 | 0.00% | 0 | 1,134 | 0.41 | 0.38 | 0.02 | -0.14 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 175.00 | 3.30 | 4.10 | 3.90 | 0.00 | 0.00% | 0 | 48 | 0.45 | 0.30 | 0.02 | -0.12 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 180.00 | 1.50 | 2.90 | 1.30 | 0.00 | 0.00% | 0 | 114 | 0.46 | 0.22 | 0.01 | -0.10 | 1/17/2025 | 1/21/2025 3:59:55 PM EST |
| 185.00 | 0.75 | 2.05 | 1.75 | 0.00 | 0.00% | 0 | 17 | 0.42 | 0.16 | 0.01 | -0.09 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 190.00 | 0.05 | 1.40 | 1.30 | 0.00 | 0.00% | 0 | 13 | 0.45 | 0.12 | 0.01 | -0.07 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 195.00 | 0.65 | 0.90 | 7.80 | 0.00 | 0.00% | 0 | 26 | 0.46 | 0.08 | 0.01 | -0.05 | 10/9/2024 | 1/21/2025 3:59:55 PM EST |
| 200.00 | 0.20 | 0.75 | 1.50 | 0.00 | 0.00% | 0 | 65 | 0.49 | 0.06 | 0.01 | -0.04 | 1/2/2025 | 1/21/2025 3:59:55 PM EST |
| 210.00 | 0.10 | 1.65 | 0.94 | 0.00 | 0.00% | 0 | 172 | 0.69 | 0.02 | 0.00 | -0.02 | 1/2/2025 | 1/21/2025 3:59:55 PM EST |
| 220.00 | 0.05 | 1.55 | 2.60 | 0.00 | 0.00% | 0 | 97 | 0.76 | 0.01 | 0.00 | -0.01 | 10/23/2024 | 1/21/2025 3:59:55 PM EST |
| 230.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 18 | 0.72 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 3:59:55 PM EST |
| 240.00 | 0.00 | 1.45 | 0.40 | 0.00 | 0.00% | 0 | 11 | 0.90 | 0.00 | 0.00 | 0.00 | 1/15/2025 | 1/21/2025 3:59:55 PM EST |
| 250.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 26 | 0.84 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 0.45 | 0.15 | 0.00 | 0.00% | 0 | 1 | 1.73 | 0.00 | 0.00 | 0.00 | 10/29/2024 | 1/21/2025 3:59:55 PM EST |
| 65.00 | 0.00 | 1.30 | 0.21 | 0.00 | 0.00% | 0 | 1 | 1.95 | 0.00 | 0.00 | 0.00 | 12/2/2024 | 1/21/2025 3:59:55 PM EST |
| 70.00 | 0.00 | 0.45 | % | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 75.00 | 0.00 | 0.50 | 0.80 | 0.00 | 0.00% | 0 | 4 | 1.40 | 0.00 | 0.00 | 0.00 | 9/5/2024 | 1/21/2025 3:59:55 PM EST |
| 80.00 | 0.00 | 0.90 | % | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 85.00 | 0.00 | 0.75 | 0.70 | 0.00 | 0.00% | 0 | 10 | 1.21 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 1/21/2025 3:59:55 PM EST |
| 90.00 | 0.00 | 0.35 | 0.95 | 0.00 | 0.00% | 0 | 27 | 1.03 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 1/21/2025 3:59:55 PM EST |
| 95.00 | 0.00 | 0.40 | 0.26 | 0.00 | 0.00% | 0 | 29 | 0.87 | 0.00 | 0.00 | -0.01 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 100.00 | 0.00 | 0.75 | 0.31 | 0.00 | 0.00% | 0 | 61 | 1.00 | 0.00 | 0.00 | -0.01 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 105.00 | 0.00 | 1.40 | 0.45 | 0.00 | 0.00% | 0 | 36 | 1.05 | 0.00 | 0.00 | -0.02 | 1/7/2025 | 1/21/2025 3:59:55 PM EST |
| 110.00 | 0.00 | 1.45 | 1.59 | 0.00 | 0.00% | 0 | 63 | 0.97 | 0.00 | 0.00 | -0.02 | 12/13/2024 | 1/21/2025 3:59:55 PM EST |
| 115.00 | 0.00 | 1.55 | 0.30 | 0.00 | 0.00% | 0 | 290 | 0.89 | -0.01 | 0.00 | -0.02 | 1/17/2025 | 1/21/2025 3:59:55 PM EST |
| 120.00 | 0.10 | 1.65 | 0.40 | 0.00 | 0.00% | 0 | 41 | 0.63 | -0.03 | 0.00 | -0.04 | 1/17/2025 | 1/21/2025 3:59:55 PM EST |
| 125.00 | 0.15 | 1.80 | 0.63 | 0.00 | 0.00% | 0 | 173 | 0.75 | -0.04 | 0.00 | -0.04 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 130.00 | 0.55 | 1.75 | 0.70 | 0.00 | 0.00% | 0 | 44 | 0.51 | -0.07 | 0.01 | -0.07 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 135.00 | 1.00 | 1.20 | 1.35 | 0.00 | 0.00% | 0 | 129 | 0.50 | -0.10 | 0.01 | -0.08 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 140.00 | 1.60 | 1.85 | 2.05 | 0.00 | 0.00% | 0 | 86 | 0.49 | -0.14 | 0.01 | -0.10 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 145.00 | 2.45 | 2.85 | 3.00 | 0.00 | 0.00% | 0 | 1,064 | 0.48 | -0.20 | 0.01 | -0.12 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 150.00 | 3.70 | 4.20 | 4.30 | 0.00 | 0.00% | 0 | 73 | 0.48 | -0.27 | 0.01 | -0.13 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 155.00 | 5.40 | 6.20 | 6.00 | 0.00 | 0.00% | 0 | 64 | 0.48 | -0.35 | 0.02 | -0.14 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 160.00 | 7.40 | 9.10 | 8.50 | 0.00 | 0.00% | 0 | 75 | 0.49 | -0.44 | 0.02 | -0.15 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 165.00 | 9.90 | 11.30 | 10.10 | 0.00 | 0.00% | 0 | 24 | 0.47 | -0.53 | 0.02 | -0.15 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 170.00 | 12.90 | 13.80 | 13.30 | 0.00 | 0.00% | 0 | 16 | 0.45 | -0.62 | 0.02 | -0.14 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 175.00 | 14.50 | 19.10 | 17.05 | 0.00 | 0.00% | 0 | 28 | 0.41 | -0.70 | 0.02 | -0.12 | 1/17/2025 | 1/21/2025 3:59:55 PM EST |
| 180.00 | 18.50 | 21.70 | 24.90 | 0.00 | 0.00% | 0 | 0 | 0.39 | -0.78 | 0.01 | -0.10 | 10/4/2024 | 1/21/2025 3:59:55 PM EST |
| 185.00 | 23.60 | 27.50 | % | 0 | 0 | 0.47 | -0.84 | 0.01 | -0.09 | 1/21/2025 3:59:55 PM EST | |||
| 190.00 | 27.80 | 32.00 | 29.00 | 0.00 | 0.00% | 0 | 4 | 0.49 | -0.88 | 0.01 | -0.07 | 1/17/2025 | 1/21/2025 3:59:55 PM EST |
| 195.00 | 32.70 | 35.70 | 69.90 | 0.00 | 0.00% | 0 | 0 | 0.62 | -0.92 | 0.01 | -0.05 | 10/31/2024 | 1/21/2025 3:59:55 PM EST |
| 200.00 | 37.20 | 39.80 | 62.25 | 0.00 | 0.00% | 0 | 0 | 0.65 | -0.94 | 0.01 | -0.04 | 8/22/2024 | 1/21/2025 3:59:55 PM EST |
| 210.00 | 46.10 | 51.00 | % | 0 | 0 | 0.79 | -0.98 | 0.00 | -0.02 | 1/21/2025 3:59:55 PM EST | |||
| 220.00 | 56.10 | 61.00 | % | 0 | 0 | 0.87 | -0.99 | 0.00 | -0.01 | 1/21/2025 3:59:55 PM EST | |||
| 230.00 | 66.10 | 71.00 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 240.00 | 76.10 | 81.00 | % | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 250.00 | 86.10 | 91.00 | % | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST |