Options Chain for BOOT BARN HLDGS INC COM (BOOT) - $168.49 as of 7/10/2025 4:41:09 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 92.00 | 95.70 | 93.85 | % | 1.17 | 0 | 0 | 3.60 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:57 PM EST | |||
| 85.00 | 87.00 | 90.70 | 88.85 | % | 1.05 | 0 | 0 | 3.35 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:57 PM EST | |||
| 90.00 | 82.10 | 85.70 | 83.90 | % | 0.93 | 0 | 0 | 3.12 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:57 PM EST | |||
| 95.00 | 77.10 | 80.70 | 78.90 | % | 0.83 | 0 | 0 | 2.94 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:57 PM EST | |||
| 100.00 | 72.10 | 75.80 | 73.95 | % | 0.74 | 0 | 0 | 2.73 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:57 PM EST | |||
| 105.00 | 66.90 | 70.80 | 68.85 | 57.25 | 0.00 | 0.00% | 0.66 | 0 | 1 | 2.53 | 1.00 | 0.00 | 0.00 | 6/17/2025 | 7/10/2025 3:59:57 PM EST |
| 110.00 | 62.10 | 65.80 | 63.95 | % | 0.58 | 0 | 0 | 2.34 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:57 PM EST | |||
| 115.00 | 57.10 | 60.80 | 58.95 | % | 0.51 | 0 | 0 | 2.16 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:57 PM EST | |||
| 120.00 | 52.10 | 55.80 | 53.95 | % | 0.45 | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:57 PM EST | |||
| 125.00 | 46.80 | 51.00 | 48.90 | % | 0.39 | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:57 PM EST | |||
| 130.00 | 41.90 | 45.90 | 43.90 | 32.90 | 0.00 | 0.00% | 0.34 | 0 | 1 | 1.67 | 1.00 | 0.00 | 0.00 | 5/15/2025 | 7/10/2025 3:59:57 PM EST |
| 135.00 | 36.90 | 41.00 | 38.95 | 30.28 | 0.00 | 0.00% | 0.29 | 0 | 2 | 1.50 | 1.00 | 0.00 | 0.00 | 6/11/2025 | 7/10/2025 3:59:57 PM EST |
| 140.00 | 32.30 | 36.00 | 34.15 | 18.80 | 0.00 | 0.00% | 0.24 | 0 | 4 | 1.36 | 1.00 | 0.00 | 0.00 | 6/23/2025 | 7/10/2025 3:59:57 PM EST |
| 145.00 | 27.40 | 30.90 | 29.15 | 12.50 | 0.00 | 0.00% | 0.20 | 0 | 49 | 1.15 | 0.99 | 0.00 | -0.01 | 6/30/2025 | 7/10/2025 3:59:57 PM EST |
| 150.00 | 22.20 | 26.10 | 24.15 | 20.95 | +12.45 | +146.48% | 0.16 | 3 | 17 | 1.03 | 0.98 | 0.00 | -0.03 | 7/10/2025 | 7/10/2025 3:59:57 PM EST |
| 155.00 | 17.70 | 21.40 | 19.55 | 5.20 | 0.00 | 0.00% | 0.13 | 0 | 165 | 0.93 | 0.93 | 0.01 | -0.10 | 7/1/2025 | 7/10/2025 3:59:57 PM EST |
| 160.00 | 13.30 | 16.50 | 14.90 | 9.47 | 0.00 | 0.00% | 0.09 | 0 | 289 | 0.77 | 0.86 | 0.02 | -0.16 | 7/9/2025 | 7/10/2025 3:59:57 PM EST |
| 165.00 | 9.50 | 12.20 | 10.85 | 10.90 | +4.50 | +70.32% | 0.07 | 24 | 331 | 0.68 | 0.76 | 0.02 | -0.22 | 7/10/2025 | 7/10/2025 3:59:57 PM EST |
| 170.00 | 4.90 | 8.30 | 6.60 | 7.00 | +3.40 | +94.45% | 0.04 | 16 | 161 | 0.48 | 0.62 | 0.03 | -0.26 | 7/10/2025 | 7/10/2025 3:59:57 PM EST |
| 175.00 | 2.30 | 5.00 | 3.65 | 3.60 | +2.15 | +148.28% | 0.02 | 71 | 268 | 0.45 | 0.44 | 0.04 | -0.27 | 7/10/2025 | 7/10/2025 3:59:57 PM EST |
| 180.00 | 0.75 | 3.00 | 1.88 | 2.25 | +1.42 | +171.09% | 0.01 | 65 | 21 | 0.43 | 0.28 | 0.03 | -0.24 | 7/10/2025 | 7/10/2025 3:59:57 PM EST |
| 185.00 | 0.05 | 2.90 | 1.48 | 1.10 | +0.76 | +223.53% | 0.01 | 55 | 8 | 0.47 | 0.16 | 0.02 | -0.18 | 7/10/2025 | 7/10/2025 3:59:57 PM EST |
| 190.00 | 0.05 | 1.45 | 0.75 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.47 | 0.09 | 0.01 | -0.13 | 6/23/2025 | 7/10/2025 3:59:57 PM EST |
| 195.00 | 0.00 | 1.70 | 0.85 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.76 | 0.04 | 0.01 | -0.06 | 6/16/2025 | 7/10/2025 3:59:57 PM EST |
| 200.00 | 0.00 | 1.50 | 0.75 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.84 | 0.01 | 0.00 | -0.03 | 7/8/2025 | 7/10/2025 3:59:57 PM EST |
| 210.00 | 0.00 | 1.30 | 0.65 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.99 | 0.00 | 0.00 | -0.01 | 6/16/2025 | 7/10/2025 3:59:57 PM EST |
| 220.00 | 0.00 | 1.30 | 0.65 | % | 0.00 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:57 PM EST | |||
| 230.00 | 0.00 | 1.30 | 0.65 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.31 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 7/10/2025 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 0.00 | 1.30 | 0.65 | % | 0.01 | 0 | 0 | 3.28 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:57 PM EST | |||
| 85.00 | 0.00 | 1.30 | 0.65 | % | 0.01 | 0 | 0 | 3.06 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:57 PM EST | |||
| 90.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 2.45 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:57 PM EST | |||
| 95.00 | 0.00 | 1.30 | 0.65 | % | 0.01 | 0 | 0 | 2.64 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:57 PM EST | |||
| 100.00 | 0.00 | 1.30 | 0.65 | % | 0.01 | 0 | 0 | 2.45 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:57 PM EST | |||
| 105.00 | 0.00 | 1.30 | 0.65 | % | 0.01 | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:57 PM EST | |||
| 110.00 | 0.00 | 1.30 | 0.65 | % | 0.01 | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:57 PM EST | |||
| 115.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:57 PM EST | |||
| 120.00 | 0.00 | 1.30 | 0.65 | % | 0.01 | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:57 PM EST | |||
| 125.00 | 0.00 | 1.30 | 0.65 | 0.44 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.61 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 7/10/2025 3:59:57 PM EST |
| 130.00 | 0.00 | 0.95 | 0.48 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.35 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 7/10/2025 3:59:57 PM EST |
| 135.00 | 0.00 | 1.45 | 0.73 | 0.87 | 0.00 | 0.00% | 0.01 | 0 | 100 | 1.34 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/10/2025 3:59:57 PM EST |
| 140.00 | 0.00 | 1.15 | 0.58 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 110 | 1.12 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/10/2025 3:59:57 PM EST |
| 145.00 | 0.05 | 0.75 | 0.40 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 79 | 0.71 | -0.01 | 0.00 | -0.01 | 7/9/2025 | 7/10/2025 3:59:57 PM EST |
| 150.00 | 0.00 | 0.65 | 0.33 | 0.72 | +0.27 | +60.00% | 0.00 | 1 | 109 | 0.72 | -0.02 | 0.00 | -0.03 | 7/10/2025 | 7/10/2025 3:59:57 PM EST |
| 155.00 | 0.05 | 1.05 | 0.55 | 0.92 | -0.35 | -27.56% | 0.00 | 1 | 61 | 0.50 | -0.07 | 0.01 | -0.10 | 7/10/2025 | 7/10/2025 3:59:57 PM EST |
| 160.00 | 0.05 | 1.45 | 0.75 | 0.45 | -1.60 | -78.05% | 0.00 | 2 | 428 | 0.42 | -0.14 | 0.02 | -0.16 | 7/10/2025 | 7/10/2025 3:59:57 PM EST |
| 165.00 | 0.30 | 2.10 | 1.20 | 1.10 | -1.70 | -60.72% | 0.01 | 5 | 20 | 0.38 | -0.24 | 0.02 | -0.22 | 7/10/2025 | 7/10/2025 3:59:57 PM EST |
| 170.00 | 1.00 | 5.00 | 3.00 | 2.05 | -4.02 | -66.23% | 0.02 | 2 | 42 | 0.42 | -0.38 | 0.03 | -0.26 | 7/10/2025 | 7/10/2025 3:59:57 PM EST |
| 175.00 | 3.10 | 6.40 | 4.75 | 3.47 | -11.93 | -77.47% | 0.03 | 2 | 5 | 0.36 | -0.56 | 0.04 | -0.27 | 7/10/2025 | 7/10/2025 3:59:57 PM EST |
| 180.00 | 6.10 | 9.90 | 8.00 | 9.64 | -3.92 | -28.91% | 0.04 | 6 | 0 | 0.30 | -0.72 | 0.03 | -0.24 | 7/10/2025 | 7/10/2025 3:59:57 PM EST |
| 185.00 | 10.70 | 13.20 | 11.95 | % | 0.06 | 0 | 0 | 0.58 | -0.84 | 0.02 | -0.18 | 7/10/2025 3:59:57 PM EST | |||
| 190.00 | 14.80 | 17.80 | 16.30 | 13.57 | -23.33 | -63.23% | 0.09 | 1 | 1 | 0.66 | -0.91 | 0.01 | -0.13 | 7/10/2025 | 7/10/2025 3:59:57 PM EST |
| 195.00 | 19.60 | 22.60 | 21.10 | % | 0.11 | 0 | 0 | 0.74 | -0.96 | 0.01 | -0.06 | 7/10/2025 3:59:57 PM EST | |||
| 200.00 | 24.50 | 28.20 | 26.35 | % | 0.13 | 0 | 0 | 0.94 | -0.99 | 0.00 | -0.03 | 7/10/2025 3:59:57 PM EST | |||
| 210.00 | 34.30 | 38.40 | 36.35 | % | 0.17 | 0 | 0 | 1.16 | -1.00 | 0.00 | -0.01 | 7/10/2025 3:59:57 PM EST | |||
| 220.00 | 44.40 | 48.10 | 46.25 | % | 0.21 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:57 PM EST | |||
| 230.00 | 54.40 | 58.40 | 56.40 | % | 0.25 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:57 PM EST |