Options Chain for BOOT BARN HLDGS INC COM (BOOT) - $113.49 as of 5/5/2025 7:39:53 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 65.70 | 69.60 | % | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 50.00 | 60.80 | 64.60 | % | 0 | 0 | 1.79 | 1.00 | 0.00 | -0.01 | 5/5/2025 3:59:50 PM EST | |||
| 55.00 | 55.60 | 59.70 | % | 0 | 0 | 1.62 | 1.00 | 0.00 | -0.01 | 5/5/2025 3:59:50 PM EST | |||
| 60.00 | 50.80 | 54.80 | % | 0 | 0 | 1.49 | 0.99 | 0.00 | -0.02 | 5/5/2025 3:59:50 PM EST | |||
| 65.00 | 46.50 | 49.90 | % | 0 | 0 | 1.36 | 0.98 | 0.00 | -0.03 | 5/5/2025 3:59:50 PM EST | |||
| 70.00 | 41.00 | 45.10 | % | 0 | 0 | 1.21 | 0.96 | 0.00 | -0.04 | 5/5/2025 3:59:50 PM EST | |||
| 75.00 | 36.30 | 40.40 | 30.45 | 0.00 | 0.00% | 0 | 1 | 1.13 | 0.94 | 0.00 | -0.05 | 4/28/2025 | 5/5/2025 3:59:50 PM EST |
| 80.00 | 32.70 | 35.70 | % | 0 | 0 | 1.01 | 0.91 | 0.00 | -0.07 | 5/5/2025 3:59:50 PM EST | |||
| 85.00 | 27.80 | 30.90 | % | 0 | 0 | 0.69 | 0.89 | 0.01 | -0.07 | 5/5/2025 3:59:50 PM EST | |||
| 90.00 | 24.00 | 26.90 | 12.41 | 0.00 | 0.00% | 0 | 8 | 0.73 | 0.84 | 0.01 | -0.09 | 4/22/2025 | 5/5/2025 3:59:50 PM EST |
| 95.00 | 20.10 | 22.30 | 12.10 | 0.00 | 0.00% | 0 | 21 | 0.67 | 0.79 | 0.01 | -0.10 | 4/23/2025 | 5/5/2025 3:59:50 PM EST |
| 100.00 | 15.70 | 18.30 | 10.80 | 0.00 | 0.00% | 0 | 6 | 0.66 | 0.74 | 0.01 | -0.11 | 4/24/2025 | 5/5/2025 3:59:50 PM EST |
| 105.00 | 12.80 | 14.90 | 15.30 | 0.00 | 0.00% | 0 | 25 | 0.64 | 0.67 | 0.01 | -0.11 | 5/2/2025 | 5/5/2025 3:59:50 PM EST |
| 110.00 | 9.50 | 11.10 | 11.10 | 0.00 | 0.00% | 0 | 43 | 0.59 | 0.59 | 0.02 | -0.11 | 5/2/2025 | 5/5/2025 3:59:50 PM EST |
| 115.00 | 6.90 | 8.50 | 9.30 | -0.10 | -1.07% | 1 | 85 | 0.58 | 0.51 | 0.02 | -0.11 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 120.00 | 5.00 | 6.40 | 6.93 | -0.47 | -6.36% | 2 | 23 | 0.57 | 0.42 | 0.02 | -0.10 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 125.00 | 2.90 | 4.90 | 5.60 | 0.00 | 0.00% | 0 | 1 | 0.57 | 0.33 | 0.02 | -0.09 | 5/2/2025 | 5/5/2025 3:59:50 PM EST |
| 130.00 | 2.10 | 3.80 | 3.80 | 0.00 | 0.00% | 0 | 109 | 0.57 | 0.26 | 0.02 | -0.08 | 5/2/2025 | 5/5/2025 3:59:50 PM EST |
| 135.00 | 1.30 | 2.45 | 1.20 | 0.00 | 0.00% | 0 | 3 | 0.55 | 0.20 | 0.01 | -0.07 | 4/30/2025 | 5/5/2025 3:59:50 PM EST |
| 140.00 | 0.50 | 2.15 | 2.70 | +0.60 | +28.58% | 8 | 2 | 0.55 | 0.16 | 0.01 | -0.06 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 0.55 | % | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 50.00 | 0.00 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 25 | 1.16 | 0.00 | 0.00 | -0.01 | 4/28/2025 | 5/5/2025 3:59:50 PM EST |
| 55.00 | 0.00 | 0.70 | 0.59 | 0.00 | 0.00% | 0 | 10 | 1.24 | 0.00 | 0.00 | -0.01 | 4/23/2025 | 5/5/2025 3:59:50 PM EST |
| 60.00 | 0.00 | 0.70 | % | 0 | 0 | 1.11 | -0.01 | 0.00 | -0.02 | 5/5/2025 3:59:50 PM EST | |||
| 65.00 | 0.00 | 1.25 | % | 0 | 0 | 0.87 | -0.02 | 0.00 | -0.03 | 5/5/2025 3:59:50 PM EST | |||
| 70.00 | 0.00 | 1.50 | 0.95 | 0.00 | 0.00% | 0 | 4 | 0.83 | -0.04 | 0.00 | -0.04 | 4/29/2025 | 5/5/2025 3:59:50 PM EST |
| 75.00 | 0.20 | 1.30 | 2.20 | 0.00 | 0.00% | 0 | 21 | 0.75 | -0.06 | 0.00 | -0.05 | 4/23/2025 | 5/5/2025 3:59:50 PM EST |
| 80.00 | 0.20 | 2.15 | 2.08 | 0.00 | 0.00% | 0 | 16 | 0.74 | -0.09 | 0.00 | -0.07 | 4/29/2025 | 5/5/2025 3:59:50 PM EST |
| 85.00 | 1.25 | 3.40 | 3.00 | 0.00 | 0.00% | 0 | 9 | 0.80 | -0.11 | 0.01 | -0.07 | 4/29/2025 | 5/5/2025 3:59:50 PM EST |
| 90.00 | 1.85 | 2.30 | 5.00 | 0.00 | 0.00% | 0 | 19 | 0.65 | -0.16 | 0.01 | -0.09 | 4/30/2025 | 5/5/2025 3:59:50 PM EST |
| 95.00 | 2.70 | 3.70 | 2.70 | -4.10 | -60.30% | 9 | 17 | 0.63 | -0.21 | 0.01 | -0.10 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 100.00 | 3.90 | 4.40 | 3.50 | -0.70 | -16.67% | 15 | 29 | 0.58 | -0.26 | 0.01 | -0.11 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 105.00 | 5.10 | 6.10 | 5.35 | -0.43 | -7.44% | 1 | 18 | 0.56 | -0.33 | 0.01 | -0.11 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 110.00 | 7.60 | 9.20 | 7.36 | -0.34 | -4.42% | 6 | 1 | 0.60 | -0.41 | 0.02 | -0.11 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 115.00 | 9.20 | 11.60 | 10.20 | +0.25 | +2.52% | 1 | 1 | 0.60 | -0.49 | 0.02 | -0.11 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 120.00 | 12.40 | 13.50 | 12.90 | +0.05 | +0.39% | 31 | 30 | 0.52 | -0.58 | 0.02 | -0.10 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 125.00 | 14.40 | 17.20 | 15.40 | % | 3 | 0 | 0.57 | -0.67 | 0.02 | -0.09 | 5/5/2025 | 5/5/2025 3:59:50 PM EST | |
| 130.00 | 19.10 | 21.80 | 20.02 | 0.00 | 0.00% | 0 | 20 | 0.59 | -0.74 | 0.02 | -0.08 | 5/2/2025 | 5/5/2025 3:59:50 PM EST |
| 135.00 | 22.40 | 25.80 | 46.50 | 0.00 | 0.00% | 0 | 2 | 0.59 | -0.80 | 0.01 | -0.07 | 4/17/2025 | 5/5/2025 3:59:50 PM EST |
| 140.00 | 27.60 | 30.30 | 35.60 | 0.00 | 0.00% | 0 | 1 | 0.60 | -0.84 | 0.01 | -0.06 | 4/28/2025 | 5/5/2025 3:59:50 PM EST |