Options Chain for BOOT BARN HLDGS INC COM (BOOT) - $135.51 as of 9/6/2024 8:19:40 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 73.40 | 78.00 | % | 0 | 0 | 3.12 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:52 PM EST | |||
| 65.00 | 68.40 | 73.00 | % | 0 | 0 | 2.81 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:52 PM EST | |||
| 70.00 | 63.40 | 68.00 | % | 0 | 0 | 2.61 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:52 PM EST | |||
| 75.00 | 58.50 | 63.30 | % | 0 | 0 | 2.35 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:52 PM EST | |||
| 80.00 | 53.70 | 58.40 | % | 0 | 0 | 2.13 | 1.00 | 0.00 | -0.02 | 9/6/2024 3:59:52 PM EST | |||
| 85.00 | 48.70 | 53.40 | 48.50 | 0.00 | 0.00% | 0 | 1 | 1.93 | 1.00 | 0.00 | -0.02 | 9/3/2024 | 9/6/2024 3:59:52 PM EST |
| 90.00 | 43.50 | 48.40 | 50.94 | 0.00 | 0.00% | 0 | 1 | 1.77 | 1.00 | 0.00 | -0.02 | 8/21/2024 | 9/6/2024 3:59:52 PM EST |
| 95.00 | 38.50 | 43.40 | % | 0 | 0 | 1.58 | 1.00 | 0.00 | -0.02 | 9/6/2024 3:59:52 PM EST | |||
| 100.00 | 33.70 | 38.50 | 21.40 | 0.00 | 0.00% | 0 | 5 | 1.41 | 1.00 | 0.00 | -0.02 | 8/2/2024 | 9/6/2024 3:59:52 PM EST |
| 105.00 | 28.50 | 33.40 | % | 0 | 0 | 1.24 | 1.00 | 0.00 | -0.02 | 9/6/2024 3:59:52 PM EST | |||
| 110.00 | 23.60 | 28.40 | 24.80 | 0.00 | 0.00% | 0 | 4 | 1.11 | 0.99 | 0.00 | -0.03 | 9/4/2024 | 9/6/2024 3:59:52 PM EST |
| 115.00 | 18.70 | 23.50 | 19.35 | 0.00 | 0.00% | 0 | 5 | 0.95 | 0.97 | 0.01 | -0.05 | 8/8/2024 | 9/6/2024 3:59:52 PM EST |
| 120.00 | 14.00 | 18.90 | 14.80 | 0.00 | 0.00% | 0 | 130 | 0.82 | 0.92 | 0.01 | -0.08 | 8/30/2024 | 9/6/2024 3:59:52 PM EST |
| 125.00 | 10.50 | 12.70 | 10.90 | 0.00 | 0.00% | 0 | 153 | 0.72 | 0.85 | 0.02 | -0.11 | 9/4/2024 | 9/6/2024 3:59:52 PM EST |
| 130.00 | 7.70 | 8.10 | 7.80 | 0.00 | 0.00% | 0 | 84 | 0.42 | 0.73 | 0.03 | -0.14 | 9/3/2024 | 9/6/2024 3:59:52 PM EST |
| 135.00 | 4.20 | 5.00 | 3.90 | 0.00 | 0.00% | 0 | 108 | 0.33 | 0.55 | 0.04 | -0.16 | 9/3/2024 | 9/6/2024 3:59:52 PM EST |
| 140.00 | 2.20 | 2.70 | 2.05 | -0.41 | -16.67% | 3 | 236 | 0.39 | 0.36 | 0.04 | -0.15 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 145.00 | 0.85 | 2.75 | 1.08 | 0.00 | 0.00% | 0 | 44 | 0.46 | 0.20 | 0.03 | -0.11 | 9/3/2024 | 9/6/2024 3:59:52 PM EST |
| 150.00 | 0.40 | 0.75 | 0.45 | -0.05 | -10.00% | 1 | 51 | 0.40 | 0.11 | 0.02 | -0.08 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 155.00 | 0.10 | 2.10 | 0.35 | +0.10 | +40.00% | 1 | 229 | 0.54 | 0.05 | 0.01 | -0.04 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 160.00 | 0.00 | 2.20 | 0.40 | 0.00 | 0.00% | 0 | 730 | 0.85 | 0.02 | 0.00 | -0.02 | 8/29/2024 | 9/6/2024 3:59:52 PM EST |
| 165.00 | 0.00 | 1.60 | 0.23 | 0.00 | 0.00% | 0 | 301 | 0.86 | 0.01 | 0.00 | -0.01 | 8/29/2024 | 9/6/2024 3:59:52 PM EST |
| 170.00 | 0.00 | 2.10 | 0.38 | 0.00 | 0.00% | 0 | 2 | 1.03 | 0.00 | 0.00 | 0.00 | 8/21/2024 | 9/6/2024 3:59:52 PM EST |
| 175.00 | 0.00 | 1.35 | 0.38 | 0.00 | 0.00% | 0 | 2 | 1.04 | 0.00 | 0.00 | 0.00 | 8/21/2024 | 9/6/2024 3:59:52 PM EST |
| 180.00 | 0.00 | 1.70 | 0.55 | 0.00 | 0.00% | 0 | 36 | 1.12 | 0.00 | 0.00 | 0.00 | 7/30/2024 | 9/6/2024 3:59:52 PM EST |
| 185.00 | 0.00 | 2.15 | 0.13 | 0.00 | 0.00% | 0 | 11 | 1.28 | 0.00 | 0.00 | 0.00 | 8/21/2024 | 9/6/2024 3:59:52 PM EST |
| 190.00 | 0.00 | 2.15 | 0.35 | 0.00 | 0.00% | 0 | 2 | 1.36 | 0.00 | 0.00 | 0.00 | 8/6/2024 | 9/6/2024 3:59:52 PM EST |
| 195.00 | 0.00 | 0.15 | 0.08 | 0.00 | 0.00% | 0 | 42 | 0.85 | 0.00 | 0.00 | 0.00 | 8/21/2024 | 9/6/2024 3:59:52 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 2.15 | % | 0 | 0 | 3.10 | 0.00 | 0.00 | -0.01 | 9/6/2024 3:59:52 PM EST | |||
| 65.00 | 0.00 | 1.35 | % | 0 | 0 | 2.84 | 0.00 | 0.00 | -0.01 | 9/6/2024 3:59:52 PM EST | |||
| 70.00 | 0.00 | 2.15 | % | 0 | 0 | 2.60 | 0.00 | 0.00 | -0.01 | 9/6/2024 3:59:52 PM EST | |||
| 75.00 | 0.00 | 0.15 | % | 0 | 0 | 1.41 | 0.00 | 0.00 | -0.01 | 9/6/2024 3:59:52 PM EST | |||
| 80.00 | 0.00 | 0.20 | % | 0 | 0 | 1.33 | 0.00 | 0.00 | -0.02 | 9/6/2024 3:59:52 PM EST | |||
| 85.00 | 0.00 | 0.20 | 0.02 | 0.00 | 0.00% | 0 | 9 | 1.20 | 0.00 | 0.00 | -0.02 | 8/14/2024 | 9/6/2024 3:59:52 PM EST |
| 90.00 | 0.00 | 2.15 | 1.30 | 0.00 | 0.00% | 0 | 6 | 1.78 | 0.00 | 0.00 | -0.02 | 8/7/2024 | 9/6/2024 3:59:52 PM EST |
| 95.00 | 0.00 | 1.35 | 0.20 | 0.00 | 0.00% | 0 | 5 | 1.49 | 0.00 | 0.00 | -0.02 | 8/30/2024 | 9/6/2024 3:59:52 PM EST |
| 100.00 | 0.00 | 1.90 | 0.30 | 0.00 | 0.00% | 0 | 62 | 1.37 | 0.00 | 0.00 | -0.02 | 8/30/2024 | 9/6/2024 3:59:52 PM EST |
| 105.00 | 0.00 | 2.15 | 0.20 | 0.00 | 0.00% | 0 | 1 | 1.25 | 0.00 | 0.00 | -0.02 | 8/19/2024 | 9/6/2024 3:59:52 PM EST |
| 110.00 | 0.00 | 2.00 | 0.21 | 0.00 | 0.00% | 0 | 235 | 1.07 | -0.01 | 0.00 | -0.03 | 8/27/2024 | 9/6/2024 3:59:52 PM EST |
| 115.00 | 0.05 | 0.50 | 0.35 | 0.00 | 0.00% | 0 | 327 | 0.50 | -0.03 | 0.01 | -0.05 | 8/30/2024 | 9/6/2024 3:59:52 PM EST |
| 120.00 | 0.20 | 0.50 | 0.80 | 0.00 | 0.00% | 0 | 104 | 0.43 | -0.08 | 0.01 | -0.08 | 9/4/2024 | 9/6/2024 3:59:52 PM EST |
| 125.00 | 0.75 | 1.10 | 1.15 | -0.28 | -19.58% | 21 | 60 | 0.43 | -0.15 | 0.02 | -0.11 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 130.00 | 1.85 | 2.15 | 2.25 | -0.57 | -20.22% | 3 | 44 | 0.42 | -0.27 | 0.03 | -0.14 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 135.00 | 3.50 | 5.00 | 4.20 | 0.00 | 0.00% | 0 | 57 | 0.45 | -0.45 | 0.04 | -0.16 | 9/4/2024 | 9/6/2024 3:59:52 PM EST |
| 140.00 | 6.20 | 7.50 | 7.22 | -0.28 | -3.74% | 1 | 71 | 0.43 | -0.64 | 0.04 | -0.15 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 145.00 | 8.60 | 12.00 | 11.30 | 0.00 | 0.00% | 0 | 3 | 0.60 | -0.80 | 0.03 | -0.11 | 8/30/2024 | 9/6/2024 3:59:52 PM EST |
| 150.00 | 12.20 | 17.00 | 11.60 | 0.00 | 0.00% | 0 | 4 | 0.68 | -0.89 | 0.02 | -0.08 | 8/27/2024 | 9/6/2024 3:59:52 PM EST |
| 155.00 | 17.00 | 21.90 | 15.60 | 0.00 | 0.00% | 0 | 1 | 0.76 | -0.95 | 0.01 | -0.04 | 8/21/2024 | 9/6/2024 3:59:52 PM EST |
| 160.00 | 22.00 | 26.80 | % | 0 | 0 | 0.87 | -0.98 | 0.00 | -0.02 | 9/6/2024 3:59:52 PM EST | |||
| 165.00 | 27.00 | 31.80 | % | 0 | 0 | 0.96 | -0.99 | 0.00 | -0.01 | 9/6/2024 3:59:52 PM EST | |||
| 170.00 | 32.00 | 36.90 | % | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:52 PM EST | |||
| 175.00 | 37.00 | 41.50 | % | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:52 PM EST | |||
| 180.00 | 42.00 | 46.90 | % | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:52 PM EST | |||
| 185.00 | 47.00 | 51.90 | % | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:52 PM EST | |||
| 190.00 | 52.00 | 56.90 | % | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:52 PM EST | |||
| 195.00 | 57.00 | 61.50 | % | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:52 PM EST |