Options Chain for BOOT BARN HLDGS INC COM (BOOT) - $178.66 as of 7/29/2025 3:09:23 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 64.60 | 68.00 | 66.30 | % | 0.60 | 0 | 0 | 0.97 | 0.98 | 0.00 | -0.04 | 7/29/2025 1:58:54 PM EST | |||
| 115.00 | 59.90 | 63.20 | 61.55 | % | 0.54 | 0 | 0 | 0.89 | 0.98 | 0.00 | -0.05 | 7/29/2025 1:58:54 PM EST | |||
| 120.00 | 54.30 | 58.60 | 56.45 | % | 0.47 | 0 | 0 | 0.84 | 0.96 | 0.00 | -0.06 | 7/29/2025 1:58:54 PM EST | |||
| 125.00 | 50.20 | 53.70 | 51.95 | % | 0.42 | 0 | 0 | 0.81 | 0.95 | 0.00 | -0.07 | 7/29/2025 1:58:54 PM EST | |||
| 130.00 | 46.00 | 48.40 | 47.20 | % | 0.36 | 0 | 0 | 0.74 | 0.93 | 0.00 | -0.08 | 7/29/2025 1:58:54 PM EST | |||
| 135.00 | 41.50 | 44.50 | 43.00 | % | 0.32 | 0 | 0 | 0.49 | 0.92 | 0.00 | -0.09 | 7/29/2025 1:58:54 PM EST | |||
| 140.00 | 37.40 | 40.00 | 38.70 | % | 0.28 | 0 | 0 | 0.52 | 0.89 | 0.00 | -0.10 | 7/29/2025 1:58:54 PM EST | |||
| 145.00 | 33.30 | 35.70 | 34.50 | % | 0.24 | 0 | 0 | 0.54 | 0.86 | 0.01 | -0.11 | 7/29/2025 1:58:54 PM EST | |||
| 150.00 | 29.00 | 31.40 | 30.20 | % | 0.20 | 0 | 0 | 0.54 | 0.83 | 0.01 | -0.12 | 7/29/2025 1:58:54 PM EST | |||
| 155.00 | 25.70 | 28.10 | 26.90 | % | 0.17 | 0 | 0 | 0.54 | 0.78 | 0.01 | -0.13 | 7/29/2025 1:58:54 PM EST | |||
| 160.00 | 22.30 | 23.90 | 23.10 | 21.60 | 0.00 | 0.00% | 0.14 | 0 | 3 | 0.53 | 0.74 | 0.01 | -0.14 | 7/21/2025 | 7/29/2025 1:58:54 PM EST |
| 165.00 | 19.20 | 21.10 | 20.15 | 16.20 | 0.00 | 0.00% | 0.12 | 0 | 5 | 0.54 | 0.68 | 0.01 | -0.14 | 7/24/2025 | 7/29/2025 1:58:54 PM EST |
| 170.00 | 16.40 | 18.40 | 17.40 | 18.04 | -1.78 | -8.99% | 0.10 | 1 | 9 | 0.53 | 0.63 | 0.01 | -0.15 | 7/29/2025 | 7/29/2025 1:58:54 PM EST |
| 175.00 | 13.90 | 15.80 | 14.85 | 16.25 | +0.25 | +1.57% | 0.08 | 1 | 8 | 0.53 | 0.57 | 0.01 | -0.15 | 7/29/2025 | 7/29/2025 1:58:54 PM EST |
| 180.00 | 11.60 | 13.50 | 12.55 | 13.25 | 0.00 | 0.00% | 0.07 | 0 | 61 | 0.53 | 0.52 | 0.01 | -0.15 | 7/28/2025 | 7/29/2025 1:58:54 PM EST |
| 185.00 | 9.60 | 11.50 | 10.55 | 11.90 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.51 | 0.46 | 0.01 | -0.15 | 7/28/2025 | 7/29/2025 1:58:54 PM EST |
| 190.00 | 7.80 | 9.70 | 8.75 | 8.05 | 0.00 | 0.00% | 0.05 | 0 | 8 | 0.52 | 0.41 | 0.01 | -0.14 | 7/25/2025 | 7/29/2025 1:58:54 PM EST |
| 195.00 | 6.40 | 8.00 | 7.20 | 7.20 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.52 | 0.35 | 0.01 | -0.13 | 7/21/2025 | 7/29/2025 1:58:54 PM EST |
| 200.00 | 4.30 | 5.70 | 5.00 | 5.00 | 0.00 | 0.00% | 0.03 | 0 | 5 | 0.52 | 0.30 | 0.01 | -0.12 | 7/18/2025 | 7/29/2025 1:58:54 PM EST |
| 210.00 | 2.60 | 4.60 | 3.60 | 4.10 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.48 | 0.21 | 0.01 | -0.09 | 7/28/2025 | 7/29/2025 1:58:54 PM EST |
| 220.00 | 1.65 | 3.20 | 2.43 | % | 0.01 | 0 | 0 | 0.51 | 0.14 | 0.01 | -0.07 | 7/29/2025 1:58:54 PM EST | |||
| 230.00 | 1.20 | 2.00 | 1.60 | 1.58 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.51 | 0.08 | 0.00 | -0.05 | 7/28/2025 | 7/29/2025 1:58:54 PM EST |
| 240.00 | 0.65 | 2.00 | 1.33 | % | 0.01 | 0 | 0 | 0.47 | 0.05 | 0.00 | -0.03 | 7/29/2025 1:58:54 PM EST | |||
| 250.00 | 0.05 | 2.00 | 1.03 | % | 0.00 | 0 | 0 | 0.51 | 0.03 | 0.00 | -0.02 | 7/29/2025 1:58:54 PM EST | |||
| 260.00 | 0.05 | 0.60 | 0.33 | % | 0.00 | 0 | 0 | 0.48 | 0.02 | 0.00 | -0.01 | 7/29/2025 1:58:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 0.05 | 1.75 | 0.90 | % | 0.01 | 0 | 0 | 0.71 | -0.02 | 0.00 | -0.04 | 7/29/2025 1:58:54 PM EST | |||
| 115.00 | 0.05 | 2.10 | 1.08 | % | 0.01 | 0 | 0 | 0.68 | -0.02 | 0.00 | -0.05 | 7/29/2025 1:58:54 PM EST | |||
| 120.00 | 0.05 | 2.20 | 1.13 | % | 0.01 | 0 | 0 | 0.63 | -0.04 | 0.00 | -0.06 | 7/29/2025 1:58:54 PM EST | |||
| 125.00 | 0.05 | 2.35 | 1.20 | % | 0.01 | 0 | 0 | 0.58 | -0.05 | 0.00 | -0.07 | 7/29/2025 1:58:54 PM EST | |||
| 130.00 | 0.35 | 2.50 | 1.43 | % | 0.01 | 0 | 0 | 0.56 | -0.07 | 0.00 | -0.08 | 7/29/2025 1:58:54 PM EST | |||
| 135.00 | 0.95 | 2.80 | 1.88 | 3.00 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.59 | -0.08 | 0.00 | -0.09 | 7/17/2025 | 7/29/2025 1:58:54 PM EST |
| 140.00 | 1.80 | 3.20 | 2.50 | % | 0.02 | 0 | 0 | 0.59 | -0.11 | 0.00 | -0.10 | 7/29/2025 1:58:54 PM EST | |||
| 145.00 | 2.25 | 3.90 | 3.08 | 4.20 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.57 | -0.14 | 0.01 | -0.11 | 7/24/2025 | 7/29/2025 1:58:54 PM EST |
| 150.00 | 3.40 | 4.90 | 4.15 | 4.90 | 0.00 | 0.00% | 0.03 | 0 | 5 | 0.56 | -0.17 | 0.01 | -0.12 | 7/23/2025 | 7/29/2025 1:58:54 PM EST |
| 155.00 | 4.70 | 5.80 | 5.25 | % | 0.03 | 0 | 0 | 0.55 | -0.22 | 0.01 | -0.13 | 7/29/2025 1:58:54 PM EST | |||
| 160.00 | 6.40 | 7.50 | 6.95 | 7.57 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.55 | -0.26 | 0.01 | -0.14 | 7/28/2025 | 7/29/2025 1:58:54 PM EST |
| 165.00 | 8.10 | 9.30 | 8.70 | 11.40 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.53 | -0.32 | 0.01 | -0.14 | 7/24/2025 | 7/29/2025 1:58:54 PM EST |
| 170.00 | 10.00 | 11.50 | 10.75 | 11.42 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.53 | -0.37 | 0.01 | -0.15 | 7/28/2025 | 7/29/2025 1:58:54 PM EST |
| 175.00 | 12.30 | 13.90 | 13.10 | 12.10 | 0.00 | 0.00% | 0.07 | 0 | 4 | 0.53 | -0.43 | 0.01 | -0.15 | 7/28/2025 | 7/29/2025 1:58:54 PM EST |
| 180.00 | 15.00 | 16.80 | 15.90 | 15.30 | % | 0.09 | 2 | 0 | 0.53 | -0.48 | 0.01 | -0.15 | 7/29/2025 | 7/29/2025 1:58:54 PM EST | |
| 185.00 | 17.90 | 19.80 | 18.85 | 17.60 | 0.00 | 0.00% | 0.10 | 0 | 6 | 0.52 | -0.54 | 0.01 | -0.15 | 7/28/2025 | 7/29/2025 1:58:54 PM EST |
| 190.00 | 21.30 | 23.00 | 22.15 | 21.30 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.52 | -0.59 | 0.01 | -0.14 | 7/22/2025 | 7/29/2025 1:58:54 PM EST |
| 195.00 | 25.10 | 26.60 | 25.85 | % | 0.13 | 0 | 0 | 0.52 | -0.65 | 0.01 | -0.13 | 7/29/2025 1:58:54 PM EST | |||
| 200.00 | 28.80 | 30.30 | 29.55 | % | 0.15 | 0 | 0 | 0.52 | -0.70 | 0.01 | -0.12 | 7/29/2025 1:58:54 PM EST | |||
| 210.00 | 36.00 | 38.60 | 37.30 | % | 0.18 | 0 | 0 | 0.50 | -0.79 | 0.01 | -0.09 | 7/29/2025 1:58:54 PM EST | |||
| 220.00 | 44.80 | 47.60 | 46.20 | % | 0.21 | 0 | 0 | 0.59 | -0.86 | 0.01 | -0.07 | 7/29/2025 1:58:54 PM EST | |||
| 230.00 | 54.10 | 57.10 | 55.60 | % | 0.24 | 0 | 0 | 0.62 | -0.92 | 0.00 | -0.05 | 7/29/2025 1:58:54 PM EST | |||
| 240.00 | 63.80 | 67.90 | 65.85 | % | 0.27 | 0 | 0 | 0.71 | -0.95 | 0.00 | -0.03 | 7/29/2025 1:58:54 PM EST | |||
| 250.00 | 73.50 | 77.30 | 75.40 | % | 0.30 | 0 | 0 | 0.74 | -0.97 | 0.00 | -0.02 | 7/29/2025 1:58:54 PM EST | |||
| 260.00 | 83.40 | 87.30 | 85.35 | % | 0.33 | 0 | 0 | 0.81 | -0.98 | 0.00 | -0.01 | 7/29/2025 1:58:54 PM EST |