Options Chain for BOOT BARN HLDGS INC COM (BOOT) - $91.54 as of 4/17/2025 8:19:34 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 31.10 | 34.60 | % | 0 | 0 | 1.28 | 0.95 | 0.00 | -0.06 | 4/17/2025 3:59:50 PM EST | |||
| 65.00 | 26.50 | 30.10 | % | 0 | 0 | 1.15 | 0.92 | 0.01 | -0.08 | 4/17/2025 3:59:50 PM EST | |||
| 70.00 | 22.40 | 25.00 | % | 0 | 0 | 0.94 | 0.87 | 0.01 | -0.10 | 4/17/2025 3:59:50 PM EST | |||
| 75.00 | 18.40 | 21.70 | % | 0 | 0 | 0.98 | 0.82 | 0.01 | -0.12 | 4/17/2025 3:59:50 PM EST | |||
| 80.00 | 14.30 | 16.30 | 14.10 | 0.00 | 0.00% | 0 | 225 | 0.82 | 0.75 | 0.01 | -0.13 | 4/16/2025 | 4/17/2025 3:59:50 PM EST |
| 85.00 | 11.10 | 12.90 | 11.80 | % | 285 | 0 | 0.81 | 0.67 | 0.02 | -0.15 | 4/17/2025 | 4/17/2025 3:59:50 PM EST | |
| 90.00 | 9.10 | 9.60 | 9.00 | +0.60 | +7.15% | 94 | 38 | 0.82 | 0.58 | 0.02 | -0.15 | 4/17/2025 | 4/17/2025 3:59:50 PM EST |
| 95.00 | 6.60 | 7.20 | 6.60 | +0.60 | +10.00% | 110 | 610 | 0.79 | 0.49 | 0.02 | -0.15 | 4/17/2025 | 4/17/2025 3:59:50 PM EST |
| 100.00 | 4.20 | 5.30 | 4.40 | +0.57 | +14.89% | 281 | 315 | 0.76 | 0.39 | 0.02 | -0.14 | 4/17/2025 | 4/17/2025 3:59:50 PM EST |
| 105.00 | 2.45 | 3.90 | 2.70 | 0.00 | 0.00% | 0 | 66 | 0.73 | 0.30 | 0.02 | -0.12 | 4/16/2025 | 4/17/2025 3:59:50 PM EST |
| 110.00 | 1.35 | 2.60 | 1.77 | 0.00 | 0.00% | 0 | 338 | 0.70 | 0.21 | 0.02 | -0.10 | 4/16/2025 | 4/17/2025 3:59:50 PM EST |
| 115.00 | 0.70 | 1.70 | 1.08 | 0.00 | 0.00% | 0 | 113 | 0.68 | 0.15 | 0.01 | -0.07 | 4/16/2025 | 4/17/2025 3:59:50 PM EST |
| 120.00 | 0.35 | 1.15 | 1.02 | 0.00 | 0.00% | 0 | 190 | 0.67 | 0.10 | 0.01 | -0.05 | 4/15/2025 | 4/17/2025 3:59:50 PM EST |
| 125.00 | 0.15 | 0.80 | 0.74 | 0.00 | 0.00% | 0 | 259 | 0.81 | 0.07 | 0.01 | -0.04 | 4/15/2025 | 4/17/2025 3:59:50 PM EST |
| 130.00 | 0.10 | 0.80 | 0.48 | 0.00 | 0.00% | 0 | 343 | 0.83 | 0.04 | 0.01 | -0.03 | 4/15/2025 | 4/17/2025 3:59:50 PM EST |
| 135.00 | 0.05 | 1.40 | 0.50 | 0.00 | 0.00% | 0 | 193 | 1.03 | 0.03 | 0.00 | -0.02 | 4/14/2025 | 4/17/2025 3:59:50 PM EST |
| 140.00 | 0.05 | 0.65 | 0.46 | 0.00 | 0.00% | 0 | 332 | 0.89 | 0.02 | 0.00 | -0.01 | 4/11/2025 | 4/17/2025 3:59:50 PM EST |
| 145.00 | 0.00 | 1.25 | 0.05 | -0.41 | -89.13% | 5 | 60 | 0.72 | 0.01 | 0.00 | -0.01 | 4/17/2025 | 4/17/2025 3:59:50 PM EST |
| 150.00 | 0.00 | 0.75 | 0.47 | 0.00 | 0.00% | 0 | 112 | 1.06 | 0.01 | 0.00 | -0.01 | 4/1/2025 | 4/17/2025 3:59:50 PM EST |
| 155.00 | 0.00 | 0.75 | 0.30 | 0.00 | 0.00% | 0 | 64 | 1.12 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 4/17/2025 3:59:50 PM EST |
| 160.00 | 0.00 | 0.75 | 0.55 | 0.00 | 0.00% | 0 | 187 | 1.17 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 4/17/2025 3:59:50 PM EST |
| 165.00 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 34 | 1.21 | 0.00 | 0.00 | 0.00 | 4/2/2025 | 4/17/2025 3:59:50 PM EST |
| 170.00 | 0.00 | 0.75 | 0.32 | 0.00 | 0.00% | 0 | 103 | 1.26 | 0.00 | 0.00 | 0.00 | 4/2/2025 | 4/17/2025 3:59:50 PM EST |
| 175.00 | 0.00 | 1.30 | 0.12 | 0.00 | 0.00% | 0 | 41 | 1.46 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 4/17/2025 3:59:50 PM EST |
| 180.00 | 0.00 | 0.40 | 0.50 | 0.00 | 0.00% | 0 | 45 | 1.21 | 0.00 | 0.00 | 0.00 | 3/6/2025 | 4/17/2025 3:59:50 PM EST |
| 185.00 | 0.00 | 1.30 | 0.15 | 0.00 | 0.00% | 0 | 44 | 1.55 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 4/17/2025 3:59:50 PM EST |
| 190.00 | 0.00 | 0.95 | 0.52 | 0.00 | 0.00% | 0 | 15 | 1.43 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 4/17/2025 3:59:50 PM EST |
| 195.00 | 0.00 | 1.30 | 1.78 | 0.00 | 0.00% | 0 | 37 | 1.63 | 0.00 | 0.00 | 0.00 | 2/6/2025 | 4/17/2025 3:59:50 PM EST |
| 200.00 | 0.00 | 1.25 | 0.50 | 0.00 | 0.00% | 0 | 20 | 1.51 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 4/17/2025 3:59:50 PM EST |
| 210.00 | 0.00 | 1.30 | 6.00 | 0.00 | 0.00% | 0 | 18 | 1.75 | 0.00 | 0.00 | 0.00 | 1/28/2025 | 4/17/2025 3:59:50 PM EST |
| 220.00 | 0.00 | 1.15 | 0.35 | 0.00 | 0.00% | 0 | 10 | 1.72 | 0.00 | 0.00 | 0.00 | 2/14/2025 | 4/17/2025 3:59:50 PM EST |
| 230.00 | 0.00 | 1.30 | 0.99 | 0.00 | 0.00% | 0 | 1 | 1.89 | 0.00 | 0.00 | 0.00 | 1/31/2025 | 4/17/2025 3:59:50 PM EST |
| 240.00 | 0.00 | 1.30 | 4.20 | 0.00 | 0.00% | 0 | 1 | 1.95 | 0.00 | 0.00 | 0.00 | 10/21/2024 | 4/17/2025 3:59:50 PM EST |
| 250.00 | 0.00 | 1.30 | 1.35 | 0.00 | 0.00% | 0 | 118 | 2.01 | 0.00 | 0.00 | 0.00 | 1/30/2025 | 4/17/2025 3:59:50 PM EST |
| 260.00 | 0.00 | 1.30 | % | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:50 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.30 | 1.10 | 0.70 | -0.30 | -30.00% | 1 | 10 | 1.04 | -0.05 | 0.00 | -0.06 | 4/17/2025 | 4/17/2025 3:59:50 PM EST |
| 65.00 | 0.80 | 1.35 | 1.20 | -0.09 | -6.98% | 1 | 10 | 0.99 | -0.08 | 0.01 | -0.08 | 4/17/2025 | 4/17/2025 3:59:50 PM EST |
| 70.00 | 1.35 | 2.00 | 1.77 | -0.17 | -8.77% | 1 | 12 | 0.94 | -0.13 | 0.01 | -0.10 | 4/17/2025 | 4/17/2025 3:59:50 PM EST |
| 75.00 | 2.50 | 2.85 | 2.94 | -0.26 | -8.13% | 1 | 79 | 0.93 | -0.18 | 0.01 | -0.12 | 4/17/2025 | 4/17/2025 3:59:50 PM EST |
| 80.00 | 3.70 | 4.00 | 3.84 | -0.46 | -10.70% | 54 | 324 | 0.89 | -0.25 | 0.01 | -0.13 | 4/17/2025 | 4/17/2025 3:59:50 PM EST |
| 85.00 | 5.30 | 5.90 | 6.20 | +0.40 | +6.90% | 3 | 66 | 0.87 | -0.33 | 0.02 | -0.15 | 4/17/2025 | 4/17/2025 3:59:50 PM EST |
| 90.00 | 7.30 | 7.60 | 7.60 | -1.30 | -14.61% | 5 | 163 | 0.83 | -0.42 | 0.02 | -0.15 | 4/17/2025 | 4/17/2025 3:59:50 PM EST |
| 95.00 | 9.70 | 10.40 | 10.76 | +0.66 | +6.54% | 7 | 93 | 0.81 | -0.51 | 0.02 | -0.15 | 4/17/2025 | 4/17/2025 3:59:50 PM EST |
| 100.00 | 12.70 | 13.50 | 12.90 | -0.93 | -6.73% | 4 | 219 | 0.79 | -0.61 | 0.02 | -0.14 | 4/17/2025 | 4/17/2025 3:59:50 PM EST |
| 105.00 | 14.70 | 16.60 | 15.90 | 0.00 | 0.00% | 0 | 42 | 0.67 | -0.70 | 0.02 | -0.12 | 4/11/2025 | 4/17/2025 3:59:50 PM EST |
| 110.00 | 18.50 | 20.60 | 17.25 | 0.00 | 0.00% | 0 | 96 | 0.64 | -0.79 | 0.02 | -0.10 | 4/4/2025 | 4/17/2025 3:59:50 PM EST |
| 115.00 | 23.00 | 25.80 | 26.80 | -0.38 | -1.40% | 4 | 154 | 0.66 | -0.85 | 0.01 | -0.07 | 4/17/2025 | 4/17/2025 3:59:50 PM EST |
| 120.00 | 26.90 | 30.30 | 23.80 | 0.00 | 0.00% | 0 | 92 | 0.97 | -0.90 | 0.01 | -0.05 | 4/10/2025 | 4/17/2025 3:59:50 PM EST |
| 125.00 | 31.50 | 35.20 | 35.55 | +4.98 | +16.29% | 3 | 121 | 0.97 | -0.93 | 0.01 | -0.04 | 4/17/2025 | 4/17/2025 3:59:50 PM EST |
| 130.00 | 36.50 | 39.90 | 41.30 | +6.00 | +17.00% | 6 | 54 | 1.10 | -0.96 | 0.01 | -0.03 | 4/17/2025 | 4/17/2025 3:59:50 PM EST |
| 135.00 | 41.30 | 45.10 | 44.50 | 0.00 | 0.00% | 0 | 0 | 1.14 | -0.97 | 0.00 | -0.02 | 4/16/2025 | 4/17/2025 3:59:50 PM EST |
| 140.00 | 46.40 | 50.40 | 53.70 | 0.00 | 0.00% | 0 | 0 | 1.25 | -0.98 | 0.00 | -0.01 | 4/16/2025 | 4/17/2025 3:59:50 PM EST |
| 145.00 | 51.30 | 55.30 | 56.27 | 0.00 | 0.00% | 0 | 0 | 1.30 | -0.99 | 0.00 | -0.01 | 4/16/2025 | 4/17/2025 3:59:50 PM EST |
| 150.00 | 56.10 | 60.60 | 49.00 | 0.00 | 0.00% | 0 | 0 | 1.37 | -0.99 | 0.00 | -0.01 | 3/10/2025 | 4/17/2025 3:59:50 PM EST |
| 155.00 | 61.30 | 65.10 | 68.40 | 0.00 | 0.00% | 0 | 9 | 1.43 | -1.00 | 0.00 | 0.00 | 4/16/2025 | 4/17/2025 3:59:50 PM EST |
| 160.00 | 66.10 | 70.60 | 57.73 | 0.00 | 0.00% | 0 | 9 | 1.49 | -1.00 | 0.00 | 0.00 | 3/12/2025 | 4/17/2025 3:59:50 PM EST |
| 165.00 | 71.10 | 75.40 | 14.60 | 0.00 | 0.00% | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 1/27/2025 | 4/17/2025 3:59:50 PM EST |
| 170.00 | 76.10 | 80.60 | 13.30 | 0.00 | 0.00% | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 1/31/2025 | 4/17/2025 3:59:50 PM EST |
| 175.00 | 81.10 | 85.60 | 44.30 | 0.00 | 0.00% | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 2/11/2025 | 4/17/2025 3:59:50 PM EST |
| 180.00 | 86.10 | 90.40 | 21.60 | 0.00 | 0.00% | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 1/31/2025 | 4/17/2025 3:59:50 PM EST |
| 185.00 | 91.10 | 95.60 | 20.80 | 0.00 | 0.00% | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 1/30/2025 | 4/17/2025 3:59:50 PM EST |
| 190.00 | 96.10 | 100.60 | % | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:50 PM EST | |||
| 195.00 | 101.10 | 105.40 | % | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:50 PM EST | |||
| 200.00 | 106.10 | 110.40 | % | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:50 PM EST | |||
| 210.00 | 116.10 | 120.60 | % | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:50 PM EST | |||
| 220.00 | 126.10 | 130.60 | % | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:50 PM EST | |||
| 230.00 | 136.10 | 140.40 | % | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:50 PM EST | |||
| 240.00 | 146.10 | 150.60 | % | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:50 PM EST | |||
| 250.00 | 156.10 | 160.60 | % | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:50 PM EST | |||
| 260.00 | 166.10 | 170.60 | % | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:50 PM EST |