Options Chain for BOOT BARN HLDGS INC COM (BOOT) - $163.37 as of 5/8/2026 7:12:19 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 71.20 | 74.90 | 73.05 | % | 0.81 | 0 | 1 | 3.04 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:39 PM EST | |||
| 95.00 | 66.20 | 69.90 | 68.05 | % | 0.72 | 0 | 0 | 2.80 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:39 PM EST | |||
| 100.00 | 61.20 | 65.40 | 63.30 | % | 0.63 | 0 | 9 | 2.57 | 1.00 | 0.00 | -0.01 | 5/8/2026 3:59:39 PM EST | |||
| 105.00 | 56.20 | 60.00 | 58.10 | % | 0.55 | 0 | 12 | 2.39 | 1.00 | 0.00 | -0.01 | 5/8/2026 3:59:39 PM EST | |||
| 110.00 | 51.30 | 55.40 | 53.35 | % | 0.48 | 0 | 12 | 2.19 | 1.00 | 0.00 | -0.03 | 5/8/2026 3:59:39 PM EST | |||
| 115.00 | 46.40 | 50.30 | 48.35 | 50.80 | 0.00 | 0.00% | 0.42 | 0 | 3 | 1.99 | 0.99 | 0.00 | -0.07 | 4/24/2026 | 5/8/2026 3:59:39 PM EST |
| 120.00 | 41.40 | 45.10 | 43.25 | % | 0.36 | 0 | 0 | 1.82 | 0.98 | 0.00 | -0.13 | 5/8/2026 3:59:39 PM EST | |||
| 125.00 | 36.60 | 40.20 | 38.40 | 45.69 | 0.00 | 0.00% | 0.31 | 0 | 1 | 1.66 | 0.97 | 0.00 | -0.17 | 5/6/2026 | 5/8/2026 3:59:39 PM EST |
| 130.00 | 31.90 | 35.50 | 33.70 | 40.80 | 0.00 | 0.00% | 0.26 | 0 | 3 | 1.52 | 0.94 | 0.00 | -0.27 | 5/6/2026 | 5/8/2026 3:59:39 PM EST |
| 135.00 | 28.10 | 30.70 | 29.40 | 28.48 | 0.00 | 0.00% | 0.22 | 0 | 146 | 1.38 | 0.91 | 0.01 | -0.33 | 5/7/2026 | 5/8/2026 3:59:39 PM EST |
| 140.00 | 23.10 | 26.20 | 24.65 | 16.00 | 0.00 | 0.00% | 0.18 | 0 | 7 | 1.29 | 0.87 | 0.01 | -0.42 | 4/6/2026 | 5/8/2026 3:59:39 PM EST |
| 145.00 | 19.00 | 21.80 | 20.40 | 24.00 | 0.00 | 0.00% | 0.14 | 0 | 29 | 0.87 | 0.82 | 0.01 | -0.49 | 4/24/2026 | 5/8/2026 3:59:39 PM EST |
| 150.00 | 15.20 | 17.50 | 16.35 | 17.49 | 0.00 | 0.00% | 0.11 | 0 | 115 | 0.86 | 0.76 | 0.01 | -0.55 | 5/7/2026 | 5/8/2026 3:59:39 PM EST |
| 155.00 | 12.20 | 14.00 | 13.10 | 13.20 | -3.97 | -23.13% | 0.08 | 16 | 13 | 0.90 | 0.69 | 0.02 | -0.60 | 5/8/2026 | 5/8/2026 3:59:39 PM EST |
| 160.00 | 9.30 | 11.00 | 10.15 | 10.70 | -4.59 | -30.02% | 0.06 | 5 | 156 | 0.90 | 0.60 | 0.02 | -0.62 | 5/8/2026 | 5/8/2026 3:59:39 PM EST |
| 165.00 | 7.00 | 8.30 | 7.65 | 7.70 | -0.55 | -6.67% | 0.05 | 4 | 1,128 | 0.90 | 0.50 | 0.02 | -0.62 | 5/8/2026 | 5/8/2026 3:59:39 PM EST |
| 170.00 | 4.70 | 6.00 | 5.35 | 4.70 | 0.00 | 0.00% | 0.03 | 0 | 40 | 0.87 | 0.41 | 0.02 | -0.59 | 5/7/2026 | 5/8/2026 3:59:39 PM EST |
| 175.00 | 3.50 | 4.30 | 3.90 | 4.30 | +0.65 | +17.81% | 0.02 | 13 | 50 | 0.89 | 0.31 | 0.02 | -0.53 | 5/8/2026 | 5/8/2026 3:59:39 PM EST |
| 180.00 | 1.95 | 3.10 | 2.53 | 2.72 | +0.72 | +36.00% | 0.01 | 3 | 2,100 | 0.86 | 0.23 | 0.02 | -0.45 | 5/8/2026 | 5/8/2026 3:59:39 PM EST |
| 185.00 | 1.20 | 2.15 | 1.68 | 1.87 | +0.29 | +18.36% | 0.01 | 1 | 44 | 0.86 | 0.17 | 0.01 | -0.37 | 5/8/2026 | 5/8/2026 3:59:39 PM EST |
| 190.00 | 0.65 | 1.50 | 1.08 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 22 | 0.85 | 0.12 | 0.01 | -0.29 | 5/7/2026 | 5/8/2026 3:59:39 PM EST |
| 195.00 | 0.55 | 1.95 | 1.25 | 2.10 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.98 | 0.08 | 0.01 | -0.22 | 4/22/2026 | 5/8/2026 3:59:39 PM EST |
| 200.00 | 0.10 | 0.95 | 0.53 | 0.52 | -0.49 | -48.52% | 0.00 | 3 | 53 | 0.85 | 0.05 | 0.01 | -0.16 | 5/8/2026 | 5/8/2026 3:59:39 PM EST |
| 210.00 | 0.00 | 1.95 | 0.98 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 33 | 1.45 | 0.02 | 0.00 | -0.08 | 5/4/2026 | 5/8/2026 3:59:39 PM EST |
| 220.00 | 0.00 | 1.85 | 0.93 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 41 | 1.60 | 0.01 | 0.00 | -0.03 | 4/20/2026 | 5/8/2026 3:59:39 PM EST |
| 230.00 | 0.00 | 1.65 | 0.83 | % | 0.00 | 0 | 8 | 1.73 | 0.00 | 0.00 | -0.01 | 5/8/2026 3:59:39 PM EST | |||
| 240.00 | 0.00 | 1.60 | 0.80 | % | 0.00 | 0 | 14 | 1.87 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:39 PM EST | |||
| 250.00 | 0.00 | 1.55 | 0.78 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 10 | 2.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 5/8/2026 3:59:39 PM EST |
| 260.00 | 0.00 | 1.55 | 0.78 | % | 0.00 | 0 | 8 | 2.13 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:39 PM EST | |||
| 270.00 | 0.00 | 1.55 | 0.78 | % | 0.00 | 0 | 13 | 2.26 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:39 PM EST | |||
| 280.00 | 0.00 | 1.55 | 0.78 | % | 0.00 | 0 | 0 | 2.38 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:39 PM EST | |||
| 290.00 | 0.00 | 1.55 | 0.78 | % | 0.00 | 0 | 3 | 2.50 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:39 PM EST | |||
| 300.00 | 0.00 | 1.55 | 0.78 | % | 0.00 | 0 | 43 | 2.61 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:39 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 21 | 1.71 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 5/8/2026 3:59:39 PM EST |
| 95.00 | 0.00 | 1.70 | 0.85 | % | 0.01 | 0 | 5 | 2.78 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:39 PM EST | |||
| 100.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 200 | 1.56 | 0.00 | 0.00 | -0.01 | 4/28/2026 | 5/8/2026 3:59:39 PM EST |
| 105.00 | 0.00 | 1.75 | 0.88 | 2.45 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.39 | 0.00 | 0.00 | -0.01 | 4/23/2026 | 5/8/2026 3:59:39 PM EST |
| 110.00 | 0.00 | 1.85 | 0.93 | 2.55 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.22 | 0.00 | 0.00 | -0.03 | 4/23/2026 | 5/8/2026 3:59:39 PM EST |
| 115.00 | 0.00 | 1.95 | 0.98 | 2.20 | 0.00 | 0.00% | 0.01 | 0 | 52 | 1.81 | -0.01 | 0.00 | -0.07 | 4/6/2026 | 5/8/2026 3:59:39 PM EST |
| 120.00 | 0.00 | 2.00 | 1.00 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 39 | 1.86 | -0.02 | 0.00 | -0.13 | 4/27/2026 | 5/8/2026 3:59:39 PM EST |
| 125.00 | 0.00 | 2.00 | 1.00 | % | 0.01 | 0 | 30 | 1.69 | -0.03 | 0.00 | -0.17 | 5/8/2026 3:59:39 PM EST | |||
| 130.00 | 0.05 | 2.05 | 1.05 | 2.40 | 0.00 | 0.00% | 0.01 | 0 | 17 | 1.12 | -0.06 | 0.00 | -0.27 | 4/13/2026 | 5/8/2026 3:59:39 PM EST |
| 135.00 | 0.50 | 2.15 | 1.33 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 21 | 1.13 | -0.09 | 0.01 | -0.33 | 4/30/2026 | 5/8/2026 3:59:39 PM EST |
| 140.00 | 0.90 | 1.65 | 1.28 | 1.25 | 0.00 | 0.00% | 0.01 | 1 | 59 | 0.98 | -0.13 | 0.01 | -0.42 | 5/8/2026 | 5/8/2026 3:59:39 PM EST |
| 145.00 | 1.70 | 2.20 | 1.95 | 2.05 | +0.35 | +20.59% | 0.01 | 5 | 46 | 0.95 | -0.18 | 0.01 | -0.49 | 5/8/2026 | 5/8/2026 3:59:39 PM EST |
| 150.00 | 2.80 | 3.20 | 3.00 | 3.20 | +0.50 | +18.52% | 0.02 | 12 | 143 | 0.94 | -0.24 | 0.01 | -0.55 | 5/8/2026 | 5/8/2026 3:59:39 PM EST |
| 155.00 | 4.10 | 5.00 | 4.55 | 2.60 | 0.00 | 0.00% | 0.03 | 0 | 43 | 0.94 | -0.31 | 0.02 | -0.60 | 5/6/2026 | 5/8/2026 3:59:39 PM EST |
| 160.00 | 5.90 | 7.10 | 6.50 | 7.07 | 0.00 | 0.00% | 0.04 | 0 | 71 | 0.93 | -0.40 | 0.02 | -0.62 | 5/7/2026 | 5/8/2026 3:59:39 PM EST |
| 165.00 | 8.80 | 10.20 | 9.50 | 7.07 | 0.00 | 0.00% | 0.06 | 0 | 38 | 0.98 | -0.50 | 0.02 | -0.62 | 5/1/2026 | 5/8/2026 3:59:39 PM EST |
| 170.00 | 11.60 | 13.00 | 12.30 | 9.20 | 0.00 | 0.00% | 0.07 | 0 | 72 | 0.96 | -0.59 | 0.02 | -0.59 | 5/1/2026 | 5/8/2026 3:59:39 PM EST |
| 175.00 | 14.70 | 16.40 | 15.55 | 14.90 | -1.18 | -7.34% | 0.09 | 1 | 25 | 0.95 | -0.69 | 0.02 | -0.53 | 5/8/2026 | 5/8/2026 3:59:39 PM EST |
| 180.00 | 18.50 | 20.40 | 19.45 | 20.02 | 0.00 | 0.00% | 0.11 | 0 | 14 | 0.96 | -0.77 | 0.02 | -0.45 | 5/7/2026 | 5/8/2026 3:59:39 PM EST |
| 185.00 | 21.70 | 24.80 | 23.25 | 24.00 | 0.00 | 0.00% | 0.13 | 0 | 9 | 0.87 | -0.83 | 0.01 | -0.37 | 5/7/2026 | 5/8/2026 3:59:39 PM EST |
| 190.00 | 26.50 | 29.20 | 27.85 | % | 0.15 | 0 | 45 | 1.13 | -0.88 | 0.01 | -0.29 | 5/8/2026 3:59:39 PM EST | |||
| 195.00 | 30.80 | 33.50 | 32.15 | % | 0.16 | 0 | 8 | 1.12 | -0.92 | 0.01 | -0.22 | 5/8/2026 3:59:39 PM EST | |||
| 200.00 | 35.50 | 38.20 | 36.85 | 57.93 | 0.00 | 0.00% | 0.18 | 0 | 15 | 1.14 | -0.95 | 0.01 | -0.16 | 3/30/2026 | 5/8/2026 3:59:39 PM EST |
| 210.00 | 45.20 | 48.20 | 46.70 | 67.93 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.25 | -0.98 | 0.00 | -0.08 | 3/30/2026 | 5/8/2026 3:59:39 PM EST |
| 220.00 | 55.20 | 58.60 | 56.90 | % | 0.26 | 0 | 0 | 1.71 | -0.99 | 0.00 | -0.03 | 5/8/2026 3:59:39 PM EST | |||
| 230.00 | 65.00 | 68.90 | 66.95 | % | 0.29 | 0 | 0 | 1.83 | -1.00 | 0.00 | -0.01 | 5/8/2026 3:59:39 PM EST | |||
| 240.00 | 75.20 | 78.60 | 76.90 | % | 0.32 | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:39 PM EST | |||
| 250.00 | 85.00 | 88.90 | 86.95 | % | 0.35 | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:39 PM EST | |||
| 260.00 | 95.20 | 98.70 | 96.95 | % | 0.37 | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:39 PM EST | |||
| 270.00 | 105.20 | 108.80 | 107.00 | % | 0.40 | 0 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:39 PM EST | |||
| 280.00 | 115.00 | 118.90 | 116.95 | % | 0.42 | 0 | 0 | 2.50 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:39 PM EST | |||
| 290.00 | 125.00 | 128.90 | 126.95 | % | 0.44 | 0 | 0 | 2.69 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:39 PM EST | |||
| 300.00 | 135.20 | 138.90 | 137.05 | % | 0.46 | 0 | 0 | 2.80 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:39 PM EST |