Options Chain for BOOT BARN HLDGS INC COM (BOOT) - $157.72 as of 7/5/2026 8:27:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 80.80 | 85.30 | 83.05 | % | 1.11 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:04 PM EST | |||
| 80.00 | 76.20 | 80.50 | 78.35 | % | 0.98 | 0 | 0 | 1.35 | 1.00 | 0.00 | -0.01 | 7/2/2026 4:00:04 PM EST | |||
| 85.00 | 71.30 | 75.30 | 73.30 | % | 0.86 | 0 | 0 | 1.25 | 1.00 | 0.00 | -0.01 | 7/2/2026 4:00:04 PM EST | |||
| 90.00 | 66.10 | 70.40 | 68.25 | % | 0.76 | 0 | 0 | 1.18 | 1.00 | 0.00 | -0.01 | 7/2/2026 4:00:04 PM EST | |||
| 95.00 | 61.50 | 65.80 | 63.65 | % | 0.67 | 0 | 0 | 1.09 | 0.99 | 0.00 | -0.02 | 7/2/2026 4:00:04 PM EST | |||
| 100.00 | 56.40 | 60.70 | 58.55 | 82.75 | 0.00 | 0.00% | 0.59 | 0 | 0 | 1.03 | 0.99 | 0.00 | -0.02 | 6/22/2026 | 7/2/2026 4:00:04 PM EST |
| 105.00 | 52.20 | 55.80 | 54.00 | 46.15 | 0.00 | 0.00% | 0.51 | 0 | 1 | 0.96 | 0.98 | 0.00 | -0.03 | 5/14/2026 | 7/2/2026 4:00:04 PM EST |
| 110.00 | 47.40 | 51.10 | 49.25 | % | 0.45 | 0 | 0 | 0.87 | 0.96 | 0.00 | -0.04 | 7/2/2026 4:00:04 PM EST | |||
| 115.00 | 42.60 | 46.50 | 44.55 | % | 0.39 | 0 | 2 | 0.57 | 0.94 | 0.00 | -0.05 | 7/2/2026 4:00:04 PM EST | |||
| 120.00 | 38.30 | 42.00 | 40.15 | % | 0.33 | 0 | 0 | 0.60 | 0.92 | 0.00 | -0.06 | 7/2/2026 4:00:04 PM EST | |||
| 125.00 | 34.30 | 37.80 | 36.05 | % | 0.29 | 0 | 2 | 0.62 | 0.89 | 0.01 | -0.07 | 7/2/2026 4:00:04 PM EST | |||
| 130.00 | 29.90 | 33.60 | 31.75 | % | 0.24 | 0 | 0 | 0.60 | 0.85 | 0.01 | -0.09 | 7/2/2026 4:00:04 PM EST | |||
| 135.00 | 25.70 | 29.90 | 27.80 | % | 0.21 | 0 | 0 | 0.58 | 0.80 | 0.01 | -0.10 | 7/2/2026 4:00:04 PM EST | |||
| 140.00 | 21.90 | 26.10 | 24.00 | 26.90 | 0.00 | 0.00% | 0.17 | 0 | 2 | 0.58 | 0.75 | 0.01 | -0.12 | 6/30/2026 | 7/2/2026 4:00:04 PM EST |
| 145.00 | 18.80 | 22.80 | 20.80 | 31.96 | 0.00 | 0.00% | 0.14 | 0 | 3 | 0.58 | 0.70 | 0.01 | -0.13 | 5/27/2026 | 7/2/2026 4:00:04 PM EST |
| 150.00 | 15.50 | 19.40 | 17.45 | 18.20 | 0.00 | 0.00% | 0.12 | 0 | 4 | 0.56 | 0.64 | 0.01 | -0.13 | 5/22/2026 | 7/2/2026 4:00:04 PM EST |
| 155.00 | 12.80 | 17.10 | 14.95 | 20.48 | 0.00 | 0.00% | 0.10 | 0 | 4 | 0.57 | 0.59 | 0.01 | -0.14 | 6/29/2026 | 7/2/2026 4:00:04 PM EST |
| 160.00 | 11.10 | 14.70 | 12.90 | 28.45 | 0.00 | 0.00% | 0.08 | 0 | 24 | 0.58 | 0.53 | 0.01 | -0.14 | 6/24/2026 | 7/2/2026 4:00:04 PM EST |
| 165.00 | 8.60 | 12.20 | 10.40 | 11.00 | -2.70 | -19.71% | 0.06 | 1 | 27 | 0.56 | 0.47 | 0.01 | -0.14 | 7/2/2026 | 7/2/2026 4:00:04 PM EST |
| 170.00 | 6.70 | 10.30 | 8.50 | 11.50 | 0.00 | 0.00% | 0.05 | 0 | 6 | 0.55 | 0.41 | 0.01 | -0.13 | 6/30/2026 | 7/2/2026 4:00:04 PM EST |
| 175.00 | 5.30 | 8.50 | 6.90 | 8.65 | 0.00 | 0.00% | 0.04 | 0 | 45 | 0.55 | 0.35 | 0.01 | -0.13 | 6/30/2026 | 7/2/2026 4:00:04 PM EST |
| 180.00 | 3.70 | 8.00 | 5.85 | 10.40 | 0.00 | 0.00% | 0.03 | 0 | 35 | 0.56 | 0.30 | 0.01 | -0.12 | 6/16/2026 | 7/2/2026 4:00:04 PM EST |
| 185.00 | 2.75 | 6.80 | 4.78 | 6.15 | 0.00 | 0.00% | 0.03 | 0 | 19 | 0.56 | 0.26 | 0.01 | -0.11 | 6/30/2026 | 7/2/2026 4:00:04 PM EST |
| 190.00 | 1.85 | 5.90 | 3.88 | 11.13 | 0.00 | 0.00% | 0.02 | 0 | 15 | 0.56 | 0.22 | 0.01 | -0.10 | 6/18/2026 | 7/2/2026 4:00:04 PM EST |
| 195.00 | 1.35 | 4.60 | 2.98 | 4.75 | 0.00 | 0.00% | 0.02 | 0 | 8 | 0.54 | 0.18 | 0.01 | -0.09 | 7/1/2026 | 7/2/2026 4:00:04 PM EST |
| 200.00 | 0.35 | 4.40 | 2.38 | 7.78 | 0.00 | 0.00% | 0.01 | 0 | 45 | 0.52 | 0.15 | 0.01 | -0.08 | 6/26/2026 | 7/2/2026 4:00:04 PM EST |
| 210.00 | 0.05 | 3.50 | 1.78 | 1.50 | -4.41 | -74.62% | 0.01 | 2 | 7 | 0.51 | 0.10 | 0.01 | -0.06 | 7/2/2026 | 7/2/2026 4:00:04 PM EST |
| 220.00 | 0.50 | 3.10 | 1.80 | 3.78 | 0.00 | 0.00% | 0.01 | 0 | 63 | 0.62 | 0.06 | 0.00 | -0.04 | 6/26/2026 | 7/2/2026 4:00:04 PM EST |
| 230.00 | 0.00 | 2.95 | 1.48 | 0.76 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.81 | 0.04 | 0.00 | -0.03 | 5/21/2026 | 7/2/2026 4:00:04 PM EST |
| 240.00 | 0.00 | 2.70 | 1.35 | 2.10 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.85 | 0.02 | 0.00 | -0.02 | 6/2/2026 | 7/2/2026 4:00:04 PM EST |
| 250.00 | 0.00 | 2.50 | 1.25 | 1.33 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.89 | 0.01 | 0.00 | -0.01 | 6/8/2026 | 7/2/2026 4:00:04 PM EST |
| 260.00 | 0.00 | 2.40 | 1.20 | % | 0.00 | 0 | 1 | 0.94 | 0.01 | 0.00 | -0.01 | 7/2/2026 4:00:04 PM EST | |||
| 270.00 | 0.00 | 2.35 | 1.18 | % | 0.00 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:04 PM EST | |||
| 280.00 | 0.00 | 2.30 | 1.15 | % | 0.00 | 0 | 1 | 1.02 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:04 PM EST | |||
| 290.00 | 0.00 | 2.30 | 1.15 | % | 0.00 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:04 PM EST | |||
| 300.00 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 20 | 1.11 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:04 PM EST | |||
| 310.00 | 0.00 | 5.00 | 2.50 | % | 0.01 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:04 PM EST | |||
| 80.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.36 | 0.00 | 0.00 | -0.01 | 7/2/2026 4:00:04 PM EST | |||
| 85.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 1.27 | 0.00 | 0.00 | -0.01 | 7/2/2026 4:00:04 PM EST | |||
| 90.00 | 0.00 | 2.35 | 1.18 | 2.60 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.18 | 0.00 | 0.00 | -0.01 | 4/6/2026 | 7/2/2026 4:00:04 PM EST |
| 95.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 1.10 | -0.01 | 0.00 | -0.02 | 7/2/2026 4:00:04 PM EST | |||
| 100.00 | 0.00 | 2.55 | 1.28 | 1.80 | 0.00 | 0.00% | 0.01 | 0 | 33 | 1.03 | -0.01 | 0.00 | -0.02 | 5/11/2026 | 7/2/2026 4:00:04 PM EST |
| 105.00 | 0.00 | 2.70 | 1.35 | 3.35 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.96 | -0.02 | 0.00 | -0.03 | 5/14/2026 | 7/2/2026 4:00:04 PM EST |
| 110.00 | 0.10 | 2.95 | 1.53 | 1.00 | +0.38 | +61.29% | 0.01 | 5 | 58 | 0.67 | -0.04 | 0.00 | -0.04 | 7/2/2026 | 7/2/2026 4:00:04 PM EST |
| 115.00 | 0.05 | 3.30 | 1.68 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.60 | -0.06 | 0.00 | -0.05 | 6/23/2026 | 7/2/2026 4:00:04 PM EST |
| 120.00 | 0.35 | 3.60 | 1.98 | 1.00 | 0.00 | 0.00% | 0.02 | 0 | 6 | 0.60 | -0.08 | 0.00 | -0.06 | 6/23/2026 | 7/2/2026 4:00:04 PM EST |
| 125.00 | 1.60 | 2.90 | 2.25 | 2.10 | +0.15 | +7.70% | 0.02 | 8 | 2 | 0.60 | -0.11 | 0.01 | -0.07 | 7/2/2026 | 7/2/2026 4:00:04 PM EST |
| 130.00 | 1.70 | 4.80 | 3.25 | 10.20 | 0.00 | 0.00% | 0.03 | 0 | 21 | 0.59 | -0.15 | 0.01 | -0.09 | 5/12/2026 | 7/2/2026 4:00:04 PM EST |
| 135.00 | 2.20 | 5.80 | 4.00 | 4.03 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.57 | -0.20 | 0.01 | -0.10 | 6/29/2026 | 7/2/2026 4:00:04 PM EST |
| 140.00 | 3.50 | 6.40 | 4.95 | 5.18 | 0.00 | 0.00% | 0.04 | 0 | 9 | 0.55 | -0.25 | 0.01 | -0.12 | 6/30/2026 | 7/2/2026 4:00:04 PM EST |
| 145.00 | 5.10 | 8.80 | 6.95 | 4.01 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.56 | -0.30 | 0.01 | -0.13 | 6/22/2026 | 7/2/2026 4:00:04 PM EST |
| 150.00 | 7.10 | 10.80 | 8.95 | 8.10 | 0.00 | 0.00% | 0.06 | 0 | 14 | 0.56 | -0.36 | 0.01 | -0.13 | 6/30/2026 | 7/2/2026 4:00:04 PM EST |
| 155.00 | 9.30 | 13.30 | 11.30 | 6.28 | 0.00 | 0.00% | 0.07 | 0 | 9 | 0.57 | -0.41 | 0.01 | -0.14 | 6/22/2026 | 7/2/2026 4:00:04 PM EST |
| 160.00 | 12.30 | 15.50 | 13.90 | 11.85 | 0.00 | 0.00% | 0.09 | 0 | 52 | 0.56 | -0.47 | 0.01 | -0.14 | 6/29/2026 | 7/2/2026 4:00:04 PM EST |
| 165.00 | 14.80 | 18.40 | 16.60 | 13.15 | 0.00 | 0.00% | 0.10 | 0 | 12 | 0.55 | -0.53 | 0.01 | -0.14 | 6/29/2026 | 7/2/2026 4:00:04 PM EST |
| 170.00 | 18.30 | 20.60 | 19.45 | 20.90 | +3.70 | +21.52% | 0.11 | 7 | 146 | 0.54 | -0.59 | 0.01 | -0.13 | 7/2/2026 | 7/2/2026 4:00:04 PM EST |
| 175.00 | 21.90 | 25.50 | 23.70 | 37.64 | 0.00 | 0.00% | 0.14 | 0 | 5 | 0.57 | -0.65 | 0.01 | -0.13 | 5/18/2026 | 7/2/2026 4:00:04 PM EST |
| 180.00 | 25.30 | 29.20 | 27.25 | 40.70 | 0.00 | 0.00% | 0.15 | 0 | 23 | 0.57 | -0.70 | 0.01 | -0.12 | 5/19/2026 | 7/2/2026 4:00:04 PM EST |
| 185.00 | 29.20 | 33.20 | 31.20 | % | 0.17 | 0 | 11 | 0.57 | -0.74 | 0.01 | -0.11 | 7/2/2026 4:00:04 PM EST | |||
| 190.00 | 33.30 | 37.50 | 35.40 | % | 0.19 | 0 | 1 | 0.57 | -0.78 | 0.01 | -0.10 | 7/2/2026 4:00:04 PM EST | |||
| 195.00 | 37.10 | 41.50 | 39.30 | % | 0.20 | 0 | 0 | 0.55 | -0.82 | 0.01 | -0.09 | 7/2/2026 4:00:04 PM EST | |||
| 200.00 | 41.90 | 45.70 | 43.80 | % | 0.22 | 0 | 1 | 0.66 | -0.85 | 0.01 | -0.08 | 7/2/2026 4:00:04 PM EST | |||
| 210.00 | 51.20 | 54.90 | 53.05 | % | 0.25 | 0 | 0 | 0.68 | -0.90 | 0.01 | -0.06 | 7/2/2026 4:00:04 PM EST | |||
| 220.00 | 60.80 | 64.50 | 62.65 | % | 0.28 | 0 | 0 | 0.72 | -0.94 | 0.00 | -0.04 | 7/2/2026 4:00:04 PM EST | |||
| 230.00 | 70.30 | 74.80 | 72.55 | % | 0.32 | 0 | 0 | 0.83 | -0.96 | 0.00 | -0.03 | 7/2/2026 4:00:04 PM EST | |||
| 240.00 | 80.00 | 84.40 | 82.20 | % | 0.34 | 0 | 0 | 0.87 | -0.98 | 0.00 | -0.02 | 7/2/2026 4:00:04 PM EST | |||
| 250.00 | 90.00 | 94.40 | 92.20 | % | 0.37 | 0 | 0 | 0.93 | -0.99 | 0.00 | -0.01 | 7/2/2026 4:00:04 PM EST | |||
| 260.00 | 100.20 | 104.40 | 102.30 | % | 0.39 | 0 | 0 | 0.99 | -0.99 | 0.00 | -0.01 | 7/2/2026 4:00:04 PM EST | |||
| 270.00 | 110.00 | 114.40 | 112.20 | % | 0.42 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 7/2/2026 4:00:04 PM EST | |||
| 280.00 | 119.80 | 124.40 | 122.10 | % | 0.44 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 7/2/2026 4:00:04 PM EST | |||
| 290.00 | 130.00 | 134.40 | 132.20 | % | 0.46 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 7/2/2026 4:00:04 PM EST | |||
| 300.00 | 140.10 | 144.40 | 142.25 | % | 0.47 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 7/2/2026 4:00:04 PM EST | |||
| 310.00 | 150.10 | 154.50 | 152.30 | % | 0.49 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 7/2/2026 4:00:04 PM EST |