Options Chain for BOOT BARN HLDGS INC COM (BOOT) - $164.93 as of 7/4/2025 7:49:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 118.10 | 121.90 | 120.00 | % | 2.67 | 0 | 0 | 2.46 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:58:54 PM EST | |||
| 50.00 | 113.10 | 116.90 | 115.00 | % | 2.30 | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:58:54 PM EST | |||
| 55.00 | 108.20 | 112.00 | 110.10 | % | 2.00 | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:58:54 PM EST | |||
| 60.00 | 103.20 | 107.00 | 105.10 | % | 1.75 | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:58:54 PM EST | |||
| 65.00 | 98.30 | 102.20 | 100.25 | 94.50 | 0.00 | 0.00% | 1.54 | 0 | 1 | 1.76 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 7/3/2025 12:58:54 PM EST |
| 70.00 | 93.30 | 97.10 | 95.20 | % | 1.36 | 0 | 0 | 1.63 | 1.00 | 0.00 | -0.01 | 7/3/2025 12:58:54 PM EST | |||
| 75.00 | 88.20 | 92.10 | 90.15 | % | 1.20 | 0 | 0 | 1.58 | 1.00 | 0.00 | -0.01 | 7/3/2025 12:58:54 PM EST | |||
| 80.00 | 83.50 | 87.20 | 85.35 | 27.40 | 0.00 | 0.00% | 1.07 | 0 | 0 | 1.48 | 1.00 | 0.00 | -0.01 | 4/23/2025 | 7/3/2025 12:58:54 PM EST |
| 85.00 | 78.90 | 82.20 | 80.55 | 15.40 | 0.00 | 0.00% | 0.95 | 0 | 35 | 1.23 | 1.00 | 0.00 | -0.02 | 4/21/2025 | 7/3/2025 12:58:54 PM EST |
| 90.00 | 73.60 | 77.40 | 75.50 | 25.94 | 0.00 | 0.00% | 0.84 | 0 | 3 | 1.25 | 0.99 | 0.00 | -0.02 | 4/23/2025 | 7/3/2025 12:58:54 PM EST |
| 95.00 | 68.70 | 72.50 | 70.60 | 67.89 | 0.00 | 0.00% | 0.74 | 0 | 119 | 1.27 | 0.98 | 0.00 | -0.02 | 5/29/2025 | 7/3/2025 12:58:54 PM EST |
| 100.00 | 63.90 | 67.50 | 65.70 | 63.15 | 0.00 | 0.00% | 0.66 | 0 | 67 | 1.20 | 0.97 | 0.00 | -0.03 | 5/29/2025 | 7/3/2025 12:58:54 PM EST |
| 105.00 | 59.10 | 62.40 | 60.75 | 22.00 | 0.00 | 0.00% | 0.58 | 0 | 55 | 1.00 | 0.96 | 0.00 | -0.04 | 5/8/2025 | 7/3/2025 12:58:54 PM EST |
| 110.00 | 54.20 | 57.60 | 55.90 | 56.28 | 0.00 | 0.00% | 0.51 | 0 | 45 | 0.98 | 0.95 | 0.00 | -0.04 | 6/3/2025 | 7/3/2025 12:58:54 PM EST |
| 115.00 | 49.40 | 52.90 | 51.15 | 47.20 | 0.00 | 0.00% | 0.44 | 0 | 48 | 0.88 | 0.93 | 0.00 | -0.06 | 5/15/2025 | 7/3/2025 12:58:54 PM EST |
| 120.00 | 44.40 | 48.20 | 46.30 | 44.50 | 0.00 | 0.00% | 0.39 | 0 | 59 | 0.82 | 0.91 | 0.00 | -0.07 | 6/13/2025 | 7/3/2025 12:58:54 PM EST |
| 125.00 | 39.90 | 43.60 | 41.75 | 40.87 | 0.00 | 0.00% | 0.33 | 0 | 28 | 0.78 | 0.90 | 0.00 | -0.08 | 6/17/2025 | 7/3/2025 12:58:54 PM EST |
| 130.00 | 35.30 | 39.30 | 37.30 | 26.00 | 0.00 | 0.00% | 0.29 | 0 | 23 | 0.56 | 0.87 | 0.01 | -0.09 | 6/27/2025 | 7/3/2025 12:58:54 PM EST |
| 135.00 | 31.60 | 34.00 | 32.80 | 33.43 | 0.00 | 0.00% | 0.24 | 0 | 2,557 | 0.59 | 0.84 | 0.01 | -0.10 | 6/11/2025 | 7/3/2025 12:58:54 PM EST |
| 140.00 | 27.30 | 29.90 | 28.60 | 30.61 | 0.00 | 0.00% | 0.20 | 0 | 36 | 0.57 | 0.81 | 0.01 | -0.11 | 5/20/2025 | 7/3/2025 12:58:54 PM EST |
| 145.00 | 23.80 | 26.00 | 24.90 | 19.20 | 0.00 | 0.00% | 0.17 | 0 | 56 | 0.57 | 0.76 | 0.01 | -0.12 | 6/24/2025 | 7/3/2025 12:58:54 PM EST |
| 150.00 | 20.70 | 22.20 | 21.45 | 14.06 | 0.00 | 0.00% | 0.14 | 0 | 41 | 0.58 | 0.71 | 0.01 | -0.13 | 6/27/2025 | 7/3/2025 12:58:54 PM EST |
| 155.00 | 17.30 | 19.00 | 18.15 | 18.01 | +3.81 | +26.84% | 0.12 | 1 | 65 | 0.56 | 0.66 | 0.01 | -0.14 | 7/3/2025 | 7/3/2025 12:58:54 PM EST |
| 160.00 | 15.00 | 16.30 | 15.65 | 11.90 | 0.00 | 0.00% | 0.10 | 0 | 2,607 | 0.58 | 0.60 | 0.01 | -0.15 | 7/2/2025 | 7/3/2025 12:58:54 PM EST |
| 165.00 | 12.10 | 13.60 | 12.85 | 12.30 | +2.80 | +29.48% | 0.08 | 1 | 169 | 0.57 | 0.54 | 0.01 | -0.15 | 7/3/2025 | 7/3/2025 12:58:54 PM EST |
| 170.00 | 10.00 | 11.40 | 10.70 | 7.10 | 0.00 | 0.00% | 0.06 | 0 | 110 | 0.56 | 0.48 | 0.01 | -0.15 | 7/2/2025 | 7/3/2025 12:58:54 PM EST |
| 175.00 | 7.80 | 9.50 | 8.65 | 4.60 | 0.00 | 0.00% | 0.05 | 0 | 79 | 0.56 | 0.42 | 0.01 | -0.15 | 6/27/2025 | 7/3/2025 12:58:54 PM EST |
| 180.00 | 6.30 | 7.50 | 6.90 | 4.00 | 0.00 | 0.00% | 0.04 | 0 | 176 | 0.55 | 0.37 | 0.01 | -0.14 | 7/2/2025 | 7/3/2025 12:58:54 PM EST |
| 185.00 | 4.60 | 6.00 | 5.30 | 2.35 | 0.00 | 0.00% | 0.03 | 0 | 7 | 0.53 | 0.31 | 0.01 | -0.13 | 6/25/2025 | 7/3/2025 12:58:54 PM EST |
| 190.00 | 3.40 | 4.80 | 4.10 | 3.59 | 0.00 | 0.00% | 0.02 | 0 | 8 | 0.52 | 0.26 | 0.01 | -0.12 | 6/23/2025 | 7/3/2025 12:58:54 PM EST |
| 195.00 | 2.55 | 3.90 | 3.23 | 1.40 | 0.00 | 0.00% | 0.02 | 0 | 6 | 0.52 | 0.22 | 0.01 | -0.11 | 6/27/2025 | 7/3/2025 12:58:54 PM EST |
| 200.00 | 1.90 | 2.90 | 2.40 | 1.19 | 0.00 | 0.00% | 0.01 | 0 | 29 | 0.52 | 0.18 | 0.01 | -0.09 | 6/26/2025 | 7/3/2025 12:58:54 PM EST |
| 210.00 | 1.05 | 1.95 | 1.50 | 1.03 | +0.29 | +39.19% | 0.01 | 2 | 34 | 0.52 | 0.11 | 0.01 | -0.07 | 7/3/2025 | 7/3/2025 12:58:54 PM EST |
| 220.00 | 0.45 | 1.80 | 1.13 | % | 0.01 | 0 | 0 | 0.52 | 0.07 | 0.00 | -0.05 | 7/3/2025 12:58:54 PM EST | |||
| 230.00 | 0.15 | 1.80 | 0.98 | 0.94 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.55 | 0.04 | 0.00 | -0.03 | 6/20/2025 | 7/3/2025 12:58:54 PM EST |
| 240.00 | 0.00 | 1.70 | 0.85 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.74 | 0.03 | 0.00 | -0.02 | 6/23/2025 | 7/3/2025 12:58:54 PM EST |
| 250.00 | 0.00 | 1.55 | 0.78 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.78 | 0.02 | 0.00 | -0.01 | 6/16/2025 | 7/3/2025 12:58:54 PM EST |
| 260.00 | 0.00 | 1.50 | 0.75 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.83 | 0.01 | 0.00 | -0.01 | 6/23/2025 | 7/3/2025 12:58:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 1.30 | 0.65 | % | 0.01 | 0 | 0 | 2.30 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:58:54 PM EST | |||
| 50.00 | 0.00 | 1.30 | 0.65 | % | 0.01 | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:58:54 PM EST | |||
| 55.00 | 0.00 | 1.35 | 0.68 | 2.25 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 7/3/2025 12:58:54 PM EST |
| 60.00 | 0.00 | 1.35 | 0.68 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 143 | 1.84 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 7/3/2025 12:58:54 PM EST |
| 65.00 | 0.00 | 1.40 | 0.70 | 0.87 | 0.00 | 0.00% | 0.01 | 0 | 111 | 1.72 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 7/3/2025 12:58:54 PM EST |
| 70.00 | 0.00 | 1.45 | 0.73 | 1.75 | 0.00 | 0.00% | 0.01 | 0 | 33 | 1.61 | 0.00 | 0.00 | -0.01 | 5/2/2025 | 7/3/2025 12:58:54 PM EST |
| 75.00 | 0.00 | 1.50 | 0.75 | 1.80 | 0.00 | 0.00% | 0.01 | 0 | 107 | 1.51 | 0.00 | 0.00 | -0.01 | 5/9/2025 | 7/3/2025 12:58:54 PM EST |
| 80.00 | 0.00 | 1.55 | 0.78 | 0.36 | 0.00 | 0.00% | 0.01 | 0 | 148 | 1.41 | 0.00 | 0.00 | -0.01 | 5/19/2025 | 7/3/2025 12:58:54 PM EST |
| 85.00 | 0.00 | 1.60 | 0.80 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 66 | 1.32 | 0.00 | 0.00 | -0.02 | 5/14/2025 | 7/3/2025 12:58:54 PM EST |
| 90.00 | 0.00 | 1.70 | 0.85 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 26 | 1.24 | -0.01 | 0.00 | -0.02 | 6/4/2025 | 7/3/2025 12:58:54 PM EST |
| 95.00 | 0.10 | 1.65 | 0.88 | 0.67 | 0.00 | 0.00% | 0.01 | 0 | 112 | 0.91 | -0.02 | 0.00 | -0.02 | 6/13/2025 | 7/3/2025 12:58:54 PM EST |
| 100.00 | 0.05 | 1.65 | 0.85 | 0.71 | 0.00 | 0.00% | 0.01 | 0 | 217 | 0.84 | -0.03 | 0.00 | -0.03 | 6/12/2025 | 7/3/2025 12:58:54 PM EST |
| 105.00 | 0.40 | 0.75 | 0.58 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 41 | 0.76 | -0.04 | 0.00 | -0.04 | 6/23/2025 | 7/3/2025 12:58:54 PM EST |
| 110.00 | 0.25 | 1.25 | 0.75 | 0.58 | -0.52 | -47.28% | 0.01 | 2 | 119 | 0.72 | -0.05 | 0.00 | -0.04 | 7/3/2025 | 7/3/2025 12:58:54 PM EST |
| 115.00 | 0.05 | 2.15 | 1.10 | 1.26 | 0.00 | 0.00% | 0.01 | 0 | 98 | 0.65 | -0.07 | 0.00 | -0.06 | 6/30/2025 | 7/3/2025 12:58:54 PM EST |
| 120.00 | 0.10 | 2.20 | 1.15 | 1.68 | 0.00 | 0.00% | 0.01 | 0 | 64 | 0.59 | -0.09 | 0.00 | -0.07 | 6/27/2025 | 7/3/2025 12:58:54 PM EST |
| 125.00 | 0.65 | 2.45 | 1.55 | 1.90 | 0.00 | 0.00% | 0.01 | 0 | 71 | 0.63 | -0.10 | 0.00 | -0.08 | 7/1/2025 | 7/3/2025 12:58:54 PM EST |
| 130.00 | 1.70 | 2.30 | 2.00 | 2.60 | 0.00 | 0.00% | 0.02 | 0 | 82 | 0.61 | -0.13 | 0.01 | -0.09 | 7/2/2025 | 7/3/2025 12:58:54 PM EST |
| 135.00 | 1.95 | 3.20 | 2.58 | 3.27 | 0.00 | 0.00% | 0.02 | 0 | 30 | 0.59 | -0.16 | 0.01 | -0.10 | 7/2/2025 | 7/3/2025 12:58:54 PM EST |
| 140.00 | 3.10 | 3.90 | 3.50 | 3.70 | -1.00 | -21.28% | 0.03 | 22 | 44 | 0.59 | -0.19 | 0.01 | -0.11 | 7/3/2025 | 7/3/2025 12:58:54 PM EST |
| 145.00 | 4.00 | 5.10 | 4.55 | 5.10 | -0.70 | -12.07% | 0.03 | 3 | 46 | 0.57 | -0.24 | 0.01 | -0.12 | 7/3/2025 | 7/3/2025 12:58:54 PM EST |
| 150.00 | 5.20 | 6.60 | 5.90 | 6.30 | -1.70 | -21.25% | 0.04 | 4 | 49 | 0.56 | -0.29 | 0.01 | -0.13 | 7/3/2025 | 7/3/2025 12:58:54 PM EST |
| 155.00 | 6.90 | 8.20 | 7.55 | 11.50 | 0.00 | 0.00% | 0.05 | 0 | 109 | 0.55 | -0.34 | 0.01 | -0.14 | 7/1/2025 | 7/3/2025 12:58:54 PM EST |
| 160.00 | 8.90 | 10.40 | 9.65 | 9.99 | -4.11 | -29.15% | 0.06 | 2 | 367 | 0.55 | -0.40 | 0.01 | -0.15 | 7/3/2025 | 7/3/2025 12:58:54 PM EST |
| 165.00 | 11.00 | 12.90 | 11.95 | 17.10 | 0.00 | 0.00% | 0.07 | 0 | 100 | 0.54 | -0.46 | 0.01 | -0.15 | 7/1/2025 | 7/3/2025 12:58:54 PM EST |
| 170.00 | 13.80 | 15.50 | 14.65 | 17.50 | 0.00 | 0.00% | 0.09 | 0 | 48 | 0.54 | -0.52 | 0.01 | -0.15 | 7/2/2025 | 7/3/2025 12:58:54 PM EST |
| 175.00 | 16.50 | 19.00 | 17.75 | 19.70 | 0.00 | 0.00% | 0.10 | 0 | 16 | 0.54 | -0.58 | 0.01 | -0.15 | 6/10/2025 | 7/3/2025 12:58:54 PM EST |
| 180.00 | 19.90 | 22.00 | 20.95 | 22.20 | 0.00 | 0.00% | 0.12 | 0 | 4 | 0.53 | -0.63 | 0.01 | -0.14 | 6/5/2025 | 7/3/2025 12:58:54 PM EST |
| 185.00 | 23.60 | 25.70 | 24.65 | 23.20 | 0.00 | 0.00% | 0.13 | 0 | 3 | 0.53 | -0.69 | 0.01 | -0.13 | 6/9/2025 | 7/3/2025 12:58:54 PM EST |
| 190.00 | 27.30 | 29.60 | 28.45 | 29.60 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.53 | -0.74 | 0.01 | -0.12 | 1/30/2025 | 7/3/2025 12:58:54 PM EST |
| 195.00 | 30.80 | 34.00 | 32.40 | % | 0.17 | 0 | 0 | 0.51 | -0.78 | 0.01 | -0.11 | 7/3/2025 12:58:54 PM EST | |||
| 200.00 | 35.50 | 38.50 | 37.00 | 45.26 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.53 | -0.82 | 0.01 | -0.09 | 6/2/2025 | 7/3/2025 12:58:54 PM EST |
| 210.00 | 44.30 | 47.50 | 45.90 | % | 0.22 | 0 | 0 | 0.70 | -0.89 | 0.01 | -0.07 | 7/3/2025 12:58:54 PM EST | |||
| 220.00 | 53.70 | 57.30 | 55.50 | % | 0.25 | 0 | 0 | 0.75 | -0.93 | 0.00 | -0.05 | 7/3/2025 12:58:54 PM EST | |||
| 230.00 | 63.40 | 67.20 | 65.30 | % | 0.28 | 0 | 0 | 0.81 | -0.96 | 0.00 | -0.03 | 7/3/2025 12:58:54 PM EST | |||
| 240.00 | 73.40 | 77.10 | 75.25 | % | 0.31 | 0 | 0 | 0.89 | -0.97 | 0.00 | -0.02 | 7/3/2025 12:58:54 PM EST | |||
| 250.00 | 83.40 | 87.20 | 85.30 | % | 0.34 | 0 | 0 | 0.95 | -0.98 | 0.00 | -0.01 | 7/3/2025 12:58:54 PM EST | |||
| 260.00 | 93.40 | 97.20 | 95.30 | 104.60 | 0.00 | 0.00% | 0.37 | 0 | 0 | 1.01 | -0.99 | 0.00 | -0.01 | 5/15/2025 | 7/3/2025 12:58:54 PM EST |