Options Chain for BOOT BARN HLDGS INC COM (BOOT) - $171.90 as of 5/7/2026 1:14:36 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 58.00 | 62.10 | 60.05 | % | 0.57 | 0 | 0 | 1.07 | 0.98 | 0.00 | -0.03 | 5/7/2026 1:59:02 PM EST | |||
| 110.00 | 53.30 | 56.40 | 54.85 | 60.00 | 0.00 | 0.00% | 0.50 | 0 | 2 | 0.95 | 0.97 | 0.00 | -0.06 | 4/29/2026 | 5/7/2026 1:59:02 PM EST |
| 115.00 | 48.50 | 51.40 | 49.95 | % | 0.43 | 0 | 0 | 0.86 | 0.95 | 0.00 | -0.07 | 5/7/2026 1:59:02 PM EST | |||
| 120.00 | 43.80 | 46.90 | 45.35 | % | 0.38 | 0 | 0 | 0.80 | 0.93 | 0.00 | -0.08 | 5/7/2026 1:59:02 PM EST | |||
| 125.00 | 39.20 | 42.10 | 40.65 | % | 0.33 | 0 | 0 | 0.78 | 0.91 | 0.00 | -0.10 | 5/7/2026 1:59:02 PM EST | |||
| 130.00 | 35.30 | 37.40 | 36.35 | % | 0.28 | 0 | 0 | 0.56 | 0.88 | 0.01 | -0.11 | 5/7/2026 1:59:02 PM EST | |||
| 135.00 | 30.70 | 32.90 | 31.80 | % | 0.24 | 0 | 0 | 0.57 | 0.85 | 0.01 | -0.12 | 5/7/2026 1:59:02 PM EST | |||
| 140.00 | 26.60 | 29.10 | 27.85 | % | 0.20 | 0 | 0 | 0.56 | 0.81 | 0.01 | -0.13 | 5/7/2026 1:59:02 PM EST | |||
| 145.00 | 22.70 | 25.50 | 24.10 | 31.75 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.55 | 0.76 | 0.01 | -0.14 | 4/30/2026 | 5/7/2026 1:59:02 PM EST |
| 150.00 | 19.20 | 21.80 | 20.50 | % | 0.14 | 0 | 0 | 0.56 | 0.70 | 0.01 | -0.15 | 5/7/2026 1:59:02 PM EST | |||
| 155.00 | 16.00 | 18.80 | 17.40 | % | 0.11 | 0 | 0 | 0.56 | 0.64 | 0.01 | -0.15 | 5/7/2026 1:59:02 PM EST | |||
| 160.00 | 13.10 | 15.80 | 14.45 | 15.50 | -4.56 | -22.74% | 0.09 | 10 | 1 | 0.56 | 0.58 | 0.01 | -0.16 | 5/7/2026 | 5/7/2026 1:59:02 PM EST |
| 165.00 | 10.50 | 12.80 | 11.65 | 12.20 | -2.73 | -18.29% | 0.07 | 7 | 23 | 0.54 | 0.51 | 0.01 | -0.15 | 5/7/2026 | 5/7/2026 1:59:02 PM EST |
| 170.00 | 8.50 | 10.50 | 9.50 | 9.00 | -5.90 | -39.60% | 0.06 | 20 | 62 | 0.55 | 0.44 | 0.01 | -0.15 | 5/7/2026 | 5/7/2026 1:59:02 PM EST |
| 175.00 | 6.70 | 8.90 | 7.80 | 7.63 | -4.41 | -36.63% | 0.04 | 1 | 5 | 0.56 | 0.38 | 0.01 | -0.14 | 5/7/2026 | 5/7/2026 1:59:02 PM EST |
| 180.00 | 5.20 | 7.00 | 6.10 | 6.13 | -1.87 | -23.38% | 0.03 | 1 | 5 | 0.56 | 0.33 | 0.01 | -0.14 | 5/7/2026 | 5/7/2026 1:59:02 PM EST |
| 185.00 | 4.10 | 5.60 | 4.85 | 7.89 | 0.00 | 0.00% | 0.03 | 0 | 6 | 0.56 | 0.28 | 0.01 | -0.13 | 5/6/2026 | 5/7/2026 1:59:02 PM EST |
| 190.00 | 2.50 | 4.90 | 3.70 | 6.55 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.55 | 0.24 | 0.01 | -0.12 | 4/17/2026 | 5/7/2026 1:59:02 PM EST |
| 195.00 | 1.80 | 4.00 | 2.90 | % | 0.01 | 0 | 0 | 0.54 | 0.21 | 0.01 | -0.11 | 5/7/2026 1:59:02 PM EST | |||
| 200.00 | 1.50 | 3.30 | 2.40 | 4.72 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.56 | 0.18 | 0.01 | -0.10 | 4/21/2026 | 5/7/2026 1:59:02 PM EST |
| 210.00 | 0.85 | 2.85 | 1.85 | 2.42 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.58 | 0.13 | 0.01 | -0.09 | 5/5/2026 | 5/7/2026 1:59:02 PM EST |
| 220.00 | 0.10 | 2.80 | 1.45 | % | 0.01 | 0 | 0 | 0.57 | 0.10 | 0.00 | -0.07 | 5/7/2026 1:59:02 PM EST | |||
| 230.00 | 0.05 | 2.75 | 1.40 | % | 0.01 | 0 | 0 | 0.62 | 0.07 | 0.00 | -0.06 | 5/7/2026 1:59:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 0.00 | 2.60 | 1.30 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.06 | -0.02 | 0.00 | -0.03 | 4/22/2026 | 5/7/2026 1:59:02 PM EST |
| 110.00 | 0.05 | 2.65 | 1.35 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 30 | 0.73 | -0.03 | 0.00 | -0.06 | 4/22/2026 | 5/7/2026 1:59:02 PM EST |
| 115.00 | 0.05 | 2.70 | 1.38 | % | 0.01 | 0 | 0 | 0.67 | -0.05 | 0.00 | -0.07 | 5/7/2026 1:59:02 PM EST | |||
| 120.00 | 0.45 | 2.80 | 1.63 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.68 | -0.07 | 0.00 | -0.08 | 4/24/2026 | 5/7/2026 1:59:02 PM EST |
| 125.00 | 0.25 | 2.95 | 1.60 | % | 0.01 | 0 | 0 | 0.60 | -0.09 | 0.00 | -0.10 | 5/7/2026 1:59:02 PM EST | |||
| 130.00 | 1.55 | 2.50 | 2.03 | 1.75 | 0.00 | 0.00% | 0.02 | 0 | 8 | 0.60 | -0.12 | 0.01 | -0.11 | 5/4/2026 | 5/7/2026 1:59:02 PM EST |
| 135.00 | 2.25 | 3.50 | 2.88 | 2.25 | % | 0.02 | 1 | 0 | 0.60 | -0.15 | 0.01 | -0.12 | 5/7/2026 | 5/7/2026 1:59:02 PM EST | |
| 140.00 | 3.30 | 4.40 | 3.85 | 3.47 | % | 0.03 | 1 | 0 | 0.59 | -0.19 | 0.01 | -0.13 | 5/7/2026 | 5/7/2026 1:59:02 PM EST | |
| 145.00 | 4.50 | 5.70 | 5.10 | 4.69 | -0.74 | -13.63% | 0.04 | 1 | 12 | 0.58 | -0.24 | 0.01 | -0.14 | 5/7/2026 | 5/7/2026 1:59:02 PM EST |
| 150.00 | 6.00 | 7.30 | 6.65 | 5.20 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.58 | -0.30 | 0.01 | -0.15 | 5/6/2026 | 5/7/2026 1:59:02 PM EST |
| 155.00 | 7.70 | 9.10 | 8.40 | 8.80 | 0.00 | 0.00% | 0.05 | 0 | 5 | 0.58 | -0.36 | 0.01 | -0.15 | 4/27/2026 | 5/7/2026 1:59:02 PM EST |
| 160.00 | 9.70 | 11.30 | 10.50 | 8.70 | 0.00 | 0.00% | 0.07 | 0 | 24 | 0.58 | -0.42 | 0.01 | -0.16 | 5/1/2026 | 5/7/2026 1:59:02 PM EST |
| 165.00 | 11.30 | 12.90 | 12.10 | 9.80 | 0.00 | 0.00% | 0.07 | 0 | 17 | 0.55 | -0.49 | 0.01 | -0.15 | 5/6/2026 | 5/7/2026 1:59:02 PM EST |
| 170.00 | 15.00 | 16.60 | 15.80 | % | 0.09 | 0 | 0 | 0.57 | -0.56 | 0.01 | -0.15 | 5/7/2026 1:59:02 PM EST | |||
| 175.00 | 18.00 | 19.70 | 18.85 | 16.00 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.58 | -0.62 | 0.01 | -0.14 | 5/1/2026 | 5/7/2026 1:59:02 PM EST |
| 180.00 | 21.30 | 23.40 | 22.35 | % | 0.12 | 0 | 0 | 0.58 | -0.67 | 0.01 | -0.14 | 5/7/2026 1:59:02 PM EST | |||
| 185.00 | 25.00 | 27.00 | 26.00 | % | 0.14 | 0 | 0 | 0.56 | -0.72 | 0.01 | -0.13 | 5/7/2026 1:59:02 PM EST | |||
| 190.00 | 28.80 | 31.40 | 30.10 | % | 0.16 | 0 | 0 | 0.56 | -0.76 | 0.01 | -0.12 | 5/7/2026 1:59:02 PM EST | |||
| 195.00 | 32.70 | 35.40 | 34.05 | % | 0.17 | 0 | 0 | 0.55 | -0.79 | 0.01 | -0.11 | 5/7/2026 1:59:02 PM EST | |||
| 200.00 | 37.20 | 39.80 | 38.50 | % | 0.19 | 0 | 0 | 0.68 | -0.82 | 0.01 | -0.10 | 5/7/2026 1:59:02 PM EST | |||
| 210.00 | 46.00 | 48.90 | 47.45 | % | 0.23 | 0 | 0 | 0.73 | -0.87 | 0.01 | -0.09 | 5/7/2026 1:59:02 PM EST | |||
| 220.00 | 55.20 | 58.50 | 56.85 | % | 0.26 | 0 | 0 | 0.79 | -0.90 | 0.00 | -0.07 | 5/7/2026 1:59:02 PM EST | |||
| 230.00 | 64.80 | 68.20 | 66.50 | % | 0.29 | 0 | 0 | 0.80 | -0.93 | 0.00 | -0.06 | 5/7/2026 1:59:02 PM EST |