Options Chain for BOOT BARN HLDGS INC COM (BOOT) - $144.22 as of 2/4/2025 8:49:14 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 52.90 | 56.40 | % | 0 | 0 | 1.08 | 1.00 | 0.00 | -0.01 | 2/4/2025 4:00:00 PM EST | |||
| 95.00 | 47.90 | 51.30 | % | 0 | 0 | 1.00 | 0.99 | 0.00 | -0.02 | 2/4/2025 4:00:00 PM EST | |||
| 100.00 | 43.40 | 46.40 | % | 0 | 0 | 0.89 | 0.98 | 0.00 | -0.02 | 2/4/2025 4:00:00 PM EST | |||
| 105.00 | 38.50 | 41.30 | % | 0 | 0 | 0.79 | 0.97 | 0.00 | -0.03 | 2/4/2025 4:00:00 PM EST | |||
| 110.00 | 33.40 | 36.80 | % | 0 | 0 | 0.70 | 0.95 | 0.00 | -0.04 | 2/4/2025 4:00:00 PM EST | |||
| 115.00 | 28.70 | 31.70 | % | 0 | 0 | 0.63 | 0.92 | 0.01 | -0.05 | 2/4/2025 4:00:00 PM EST | |||
| 120.00 | 24.50 | 27.10 | % | 0 | 0 | 0.61 | 0.89 | 0.01 | -0.06 | 2/4/2025 4:00:00 PM EST | |||
| 125.00 | 20.70 | 22.30 | 20.25 | -8.20 | -28.83% | 1 | 1 | 0.40 | 0.85 | 0.01 | -0.07 | 2/4/2025 | 2/4/2025 4:00:00 PM EST |
| 130.00 | 17.00 | 18.20 | 18.29 | % | 1 | 0 | 0.41 | 0.79 | 0.01 | -0.08 | 2/4/2025 | 2/4/2025 4:00:00 PM EST | |
| 135.00 | 13.50 | 14.70 | 15.90 | -1.90 | -10.68% | 1 | 1 | 0.41 | 0.72 | 0.02 | -0.09 | 2/4/2025 | 2/4/2025 4:00:00 PM EST |
| 140.00 | 10.40 | 11.40 | 11.50 | -18.00 | -61.02% | 7 | 3 | 0.41 | 0.63 | 0.02 | -0.10 | 2/4/2025 | 2/4/2025 4:00:00 PM EST |
| 145.00 | 7.60 | 8.70 | % | 0 | 0 | 0.40 | 0.53 | 0.02 | -0.10 | 2/4/2025 4:00:00 PM EST | |||
| 150.00 | 5.10 | 6.40 | 6.37 | -0.83 | -11.53% | 13 | 6 | 0.38 | 0.43 | 0.02 | -0.10 | 2/4/2025 | 2/4/2025 4:00:00 PM EST |
| 155.00 | 3.80 | 4.50 | 4.00 | -2.90 | -42.03% | 9 | 39 | 0.39 | 0.34 | 0.02 | -0.09 | 2/4/2025 | 2/4/2025 4:00:00 PM EST |
| 160.00 | 2.70 | 3.10 | 3.00 | -0.70 | -18.92% | 4 | 13 | 0.39 | 0.26 | 0.02 | -0.08 | 2/4/2025 | 2/4/2025 4:00:00 PM EST |
| 165.00 | 1.75 | 2.05 | 2.10 | -1.25 | -37.32% | 5 | 31 | 0.38 | 0.19 | 0.01 | -0.06 | 2/4/2025 | 2/4/2025 4:00:00 PM EST |
| 170.00 | 1.05 | 1.40 | 1.80 | 0.00 | 0.00% | 0 | 29 | 0.38 | 0.14 | 0.01 | -0.05 | 2/3/2025 | 2/4/2025 4:00:00 PM EST |
| 175.00 | 0.75 | 1.00 | 2.00 | 0.00 | 0.00% | 0 | 37 | 0.39 | 0.10 | 0.01 | -0.04 | 2/3/2025 | 2/4/2025 4:00:00 PM EST |
| 180.00 | 0.45 | 0.70 | 0.66 | -0.44 | -40.00% | 6 | 152 | 0.39 | 0.07 | 0.01 | -0.03 | 2/4/2025 | 2/4/2025 4:00:00 PM EST |
| 185.00 | 0.05 | 0.95 | 0.80 | 0.00 | 0.00% | 0 | 24 | 0.39 | 0.05 | 0.00 | -0.02 | 2/3/2025 | 2/4/2025 4:00:00 PM EST |
| 190.00 | 0.15 | 0.75 | 2.28 | 0.00 | 0.00% | 0 | 15 | 0.43 | 0.03 | 0.00 | -0.02 | 1/31/2025 | 2/4/2025 4:00:00 PM EST |
| 195.00 | 0.10 | 0.75 | 1.14 | 0.00 | 0.00% | 0 | 32 | 0.45 | 0.02 | 0.00 | -0.01 | 1/31/2025 | 2/4/2025 4:00:00 PM EST |
| 200.00 | 0.00 | 0.75 | 0.99 | 0.00 | 0.00% | 0 | 50 | 0.57 | 0.01 | 0.00 | -0.01 | 1/31/2025 | 2/4/2025 4:00:00 PM EST |
| 210.00 | 0.00 | 0.75 | 0.57 | 0.00 | 0.00% | 0 | 1 | 0.63 | 0.00 | 0.00 | 0.00 | 1/31/2025 | 2/4/2025 4:00:00 PM EST |
| 220.00 | 0.05 | 0.75 | 0.45 | 0.00 | 0.00% | 0 | 3 | 0.58 | 0.00 | 0.00 | 0.00 | 2/3/2025 | 2/4/2025 4:00:00 PM EST |
| 230.00 | 0.00 | 0.75 | 0.40 | 0.00 | 0.00% | 0 | 29 | 0.75 | 0.00 | 0.00 | 0.00 | 2/3/2025 | 2/4/2025 4:00:00 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 0.00 | 0.75 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | -0.01 | 2/4/2025 4:00:00 PM EST | |||
| 95.00 | 0.00 | 1.60 | % | 0 | 0 | 0.91 | -0.01 | 0.00 | -0.02 | 2/4/2025 4:00:00 PM EST | |||
| 100.00 | 0.10 | 1.65 | 0.99 | 0.00 | 0.00% | 0 | 1 | 0.66 | -0.02 | 0.00 | -0.02 | 1/28/2025 | 2/4/2025 4:00:00 PM EST |
| 105.00 | 0.15 | 1.75 | % | 0 | 0 | 0.61 | -0.03 | 0.00 | -0.03 | 2/4/2025 4:00:00 PM EST | |||
| 110.00 | 0.30 | 0.75 | % | 0 | 0 | 0.49 | -0.05 | 0.00 | -0.04 | 2/4/2025 4:00:00 PM EST | |||
| 115.00 | 0.65 | 0.95 | 0.90 | -0.15 | -14.29% | 3 | 100 | 0.47 | -0.08 | 0.01 | -0.05 | 2/4/2025 | 2/4/2025 4:00:00 PM EST |
| 120.00 | 1.05 | 1.50 | 1.25 | 0.00 | 0.00% | 0 | 11 | 0.46 | -0.11 | 0.01 | -0.06 | 2/3/2025 | 2/4/2025 4:00:00 PM EST |
| 125.00 | 1.70 | 2.10 | 1.90 | +1.20 | +171.43% | 120 | 13 | 0.44 | -0.15 | 0.01 | -0.07 | 2/4/2025 | 2/4/2025 4:00:00 PM EST |
| 130.00 | 2.55 | 3.20 | 2.85 | +0.60 | +26.67% | 240 | 171 | 0.43 | -0.21 | 0.01 | -0.08 | 2/4/2025 | 2/4/2025 4:00:00 PM EST |
| 135.00 | 3.90 | 4.70 | 3.70 | 0.00 | 0.00% | 0 | 71 | 0.43 | -0.28 | 0.02 | -0.09 | 2/3/2025 | 2/4/2025 4:00:00 PM EST |
| 140.00 | 5.80 | 6.60 | 6.30 | +1.04 | +19.78% | 4 | 38 | 0.43 | -0.37 | 0.02 | -0.10 | 2/4/2025 | 2/4/2025 4:00:00 PM EST |
| 145.00 | 7.90 | 9.10 | 9.16 | +1.56 | +20.53% | 30 | 224 | 0.43 | -0.47 | 0.02 | -0.10 | 2/4/2025 | 2/4/2025 4:00:00 PM EST |
| 150.00 | 10.60 | 12.80 | 11.30 | +2.10 | +22.83% | 32 | 29 | 0.41 | -0.57 | 0.02 | -0.10 | 2/4/2025 | 2/4/2025 4:00:00 PM EST |
| 155.00 | 13.70 | 15.10 | 13.84 | +3.24 | +30.57% | 3 | 6 | 0.41 | -0.66 | 0.02 | -0.09 | 2/4/2025 | 2/4/2025 4:00:00 PM EST |
| 160.00 | 17.60 | 18.70 | 18.91 | +3.27 | +20.91% | 1 | 28 | 0.41 | -0.74 | 0.02 | -0.08 | 2/4/2025 | 2/4/2025 4:00:00 PM EST |
| 165.00 | 20.70 | 23.20 | 7.86 | 0.00 | 0.00% | 0 | 45 | 0.44 | -0.81 | 0.01 | -0.06 | 1/31/2025 | 2/4/2025 4:00:00 PM EST |
| 170.00 | 25.30 | 27.60 | 24.00 | 0.00 | 0.00% | 0 | 25 | 0.47 | -0.86 | 0.01 | -0.05 | 2/3/2025 | 2/4/2025 4:00:00 PM EST |
| 175.00 | 29.80 | 32.20 | 29.81 | 0.00 | 0.00% | 0 | 10 | 0.51 | -0.90 | 0.01 | -0.04 | 2/3/2025 | 2/4/2025 4:00:00 PM EST |
| 180.00 | 34.50 | 37.80 | 17.70 | 0.00 | 0.00% | 0 | 6 | 0.55 | -0.93 | 0.01 | -0.03 | 1/31/2025 | 2/4/2025 4:00:00 PM EST |
| 185.00 | 39.20 | 42.80 | % | 0 | 0 | 0.60 | -0.95 | 0.00 | -0.02 | 2/4/2025 4:00:00 PM EST | |||
| 190.00 | 43.80 | 48.50 | % | 0 | 0 | 0.71 | -0.97 | 0.00 | -0.02 | 2/4/2025 4:00:00 PM EST | |||
| 195.00 | 48.50 | 53.20 | % | 0 | 0 | 0.73 | -0.98 | 0.00 | -0.01 | 2/4/2025 4:00:00 PM EST | |||
| 200.00 | 53.50 | 58.40 | % | 0 | 0 | 0.77 | -0.99 | 0.00 | -0.01 | 2/4/2025 4:00:00 PM EST | |||
| 210.00 | 63.70 | 68.40 | % | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:00 PM EST | |||
| 220.00 | 73.70 | 78.50 | % | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:00 PM EST | |||
| 230.00 | 83.70 | 88.50 | % | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:00 PM EST |