Options Chain for BOOT BARN HLDGS INC COM (BOOT) - $194.22 as of 10/29/2025 8:29:19 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 | 147.00 | 151.90 | 149.45 | % | 3.32 | 0 | 0 | 3.96 | 1.00 | 0.00 | 0.00 | 10/29/2025 4:00:03 PM EST | |||
| 50.00 | 142.00 | 146.90 | 144.45 | % | 2.89 | 0 | 0 | 3.68 | 1.00 | 0.00 | 0.00 | 10/29/2025 4:00:03 PM EST | |||
| 55.00 | 137.00 | 141.90 | 139.45 | 110.60 | 0.00 | 0.00% | 2.54 | 0 | 4 | 3.45 | 1.00 | 0.00 | 0.00 | 6/3/2025 | 10/29/2025 4:00:03 PM EST |
| 60.00 | 132.00 | 136.90 | 134.45 | % | 2.24 | 0 | 0 | 3.22 | 1.00 | 0.00 | 0.00 | 10/29/2025 4:00:03 PM EST | |||
| 65.00 | 127.00 | 131.90 | 129.45 | % | 1.99 | 0 | 0 | 3.01 | 1.00 | 0.00 | 0.00 | 10/29/2025 4:00:03 PM EST | |||
| 70.00 | 122.00 | 126.90 | 124.45 | % | 1.78 | 0 | 0 | 2.82 | 1.00 | 0.00 | 0.00 | 10/29/2025 4:00:03 PM EST | |||
| 75.00 | 117.00 | 121.90 | 119.45 | 66.10 | 0.00 | 0.00% | 1.59 | 0 | 3 | 2.64 | 1.00 | 0.00 | 0.00 | 11/8/2024 | 10/29/2025 4:00:03 PM EST |
| 80.00 | 112.00 | 116.90 | 114.45 | 56.55 | 0.00 | 0.00% | 1.43 | 0 | 1 | 2.50 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 10/29/2025 4:00:03 PM EST |
| 85.00 | 107.00 | 111.90 | 109.45 | 37.00 | 0.00 | 0.00% | 1.29 | 0 | 6 | 2.34 | 1.00 | 0.00 | 0.00 | 4/2/2025 | 10/29/2025 4:00:03 PM EST |
| 90.00 | 102.00 | 106.90 | 104.45 | 70.00 | 0.00 | 0.00% | 1.16 | 0 | 5 | 2.19 | 1.00 | 0.00 | -0.01 | 5/15/2025 | 10/29/2025 4:00:03 PM EST |
| 95.00 | 97.50 | 100.70 | 99.10 | 84.85 | 0.00 | 0.00% | 1.04 | 0 | 854 | 2.01 | 1.00 | 0.00 | -0.02 | 9/2/2025 | 10/29/2025 4:00:03 PM EST |
| 100.00 | 92.40 | 95.70 | 94.05 | 80.00 | 0.00 | 0.00% | 0.94 | 0 | 720 | 1.88 | 1.00 | 0.00 | -0.04 | 9/2/2025 | 10/29/2025 4:00:03 PM EST |
| 105.00 | 87.50 | 90.20 | 88.85 | 74.90 | 0.00 | 0.00% | 0.85 | 0 | 27 | 1.66 | 1.00 | 0.00 | -0.04 | 9/3/2025 | 10/29/2025 4:00:03 PM EST |
| 110.00 | 82.50 | 85.40 | 83.95 | 20.33 | 0.00 | 0.00% | 0.76 | 0 | 8 | 1.59 | 0.99 | 0.00 | -0.05 | 5/7/2025 | 10/29/2025 4:00:03 PM EST |
| 115.00 | 77.60 | 81.00 | 79.30 | 55.34 | 0.00 | 0.00% | 0.69 | 0 | 12 | 1.58 | 0.99 | 0.00 | -0.05 | 9/24/2025 | 10/29/2025 4:00:03 PM EST |
| 120.00 | 72.50 | 77.40 | 74.95 | 57.50 | 0.00 | 0.00% | 0.62 | 0 | 46 | 1.53 | 0.99 | 0.00 | -0.06 | 10/13/2025 | 10/29/2025 4:00:03 PM EST |
| 125.00 | 67.90 | 70.70 | 69.30 | 45.98 | 0.00 | 0.00% | 0.55 | 0 | 16 | 1.32 | 0.98 | 0.00 | -0.08 | 7/8/2025 | 10/29/2025 4:00:03 PM EST |
| 130.00 | 63.10 | 65.90 | 64.50 | 74.70 | 0.00 | 0.00% | 0.50 | 0 | 20 | 1.25 | 0.96 | 0.00 | -0.14 | 10/27/2025 | 10/29/2025 4:00:03 PM EST |
| 135.00 | 58.20 | 60.90 | 59.55 | 33.56 | 0.00 | 0.00% | 0.44 | 0 | 53 | 1.16 | 0.95 | 0.00 | -0.15 | 8/15/2025 | 10/29/2025 4:00:03 PM EST |
| 140.00 | 53.60 | 56.30 | 54.95 | 60.70 | 0.00 | 0.00% | 0.39 | 0 | 101 | 0.50 | 0.94 | 0.00 | -0.17 | 10/24/2025 | 10/29/2025 4:00:03 PM EST |
| 145.00 | 48.50 | 52.00 | 50.25 | 33.15 | 0.00 | 0.00% | 0.35 | 0 | 43 | 0.57 | 0.92 | 0.00 | -0.18 | 9/22/2025 | 10/29/2025 4:00:03 PM EST |
| 150.00 | 44.30 | 47.40 | 45.85 | 30.55 | 0.00 | 0.00% | 0.31 | 0 | 20 | 0.62 | 0.91 | 0.00 | -0.19 | 8/26/2025 | 10/29/2025 4:00:03 PM EST |
| 155.00 | 39.70 | 43.00 | 41.35 | 21.30 | 0.00 | 0.00% | 0.27 | 0 | 42 | 0.63 | 0.89 | 0.00 | -0.22 | 9/29/2025 | 10/29/2025 4:00:03 PM EST |
| 160.00 | 35.30 | 37.90 | 36.60 | 40.87 | 0.00 | 0.00% | 0.23 | 0 | 639 | 0.60 | 0.87 | 0.01 | -0.22 | 10/24/2025 | 10/29/2025 4:00:03 PM EST |
| 165.00 | 31.00 | 34.10 | 32.55 | 19.00 | 0.00 | 0.00% | 0.20 | 0 | 30 | 0.61 | 0.84 | 0.01 | -0.24 | 10/13/2025 | 10/29/2025 4:00:03 PM EST |
| 170.00 | 27.00 | 30.10 | 28.55 | 26.90 | 0.00 | 0.00% | 0.17 | 0 | 90 | 0.62 | 0.81 | 0.01 | -0.25 | 10/21/2025 | 10/29/2025 4:00:03 PM EST |
| 175.00 | 23.10 | 26.10 | 24.60 | 30.82 | 0.00 | 0.00% | 0.14 | 0 | 76 | 0.61 | 0.77 | 0.01 | -0.26 | 10/27/2025 | 10/29/2025 4:00:03 PM EST |
| 180.00 | 19.50 | 22.20 | 20.85 | 20.34 | -7.14 | -25.99% | 0.12 | 1 | 204 | 0.59 | 0.72 | 0.01 | -0.28 | 10/29/2025 | 10/29/2025 4:00:03 PM EST |
| 185.00 | 16.10 | 19.00 | 17.55 | 20.51 | -4.09 | -16.63% | 0.09 | 83 | 280 | 0.59 | 0.67 | 0.01 | -0.29 | 10/29/2025 | 10/29/2025 4:00:03 PM EST |
| 190.00 | 13.20 | 16.40 | 14.80 | 15.00 | -5.01 | -25.04% | 0.08 | 2 | 200 | 0.60 | 0.61 | 0.01 | -0.30 | 10/29/2025 | 10/29/2025 4:00:03 PM EST |
| 195.00 | 10.80 | 14.10 | 12.45 | 11.80 | -2.65 | -18.34% | 0.06 | 25 | 415 | 0.61 | 0.55 | 0.01 | -0.30 | 10/29/2025 | 10/29/2025 4:00:03 PM EST |
| 200.00 | 8.40 | 11.90 | 10.15 | 10.43 | -1.62 | -13.45% | 0.05 | 25 | 259 | 0.61 | 0.49 | 0.01 | -0.30 | 10/29/2025 | 10/29/2025 4:00:03 PM EST |
| 210.00 | 6.40 | 8.60 | 7.50 | 6.60 | -3.43 | -34.20% | 0.04 | 371 | 261 | 0.66 | 0.38 | 0.01 | -0.28 | 10/29/2025 | 10/29/2025 4:00:03 PM EST |
| 220.00 | 3.90 | 6.00 | 4.95 | 3.90 | -2.35 | -37.60% | 0.02 | 22 | 407 | 0.66 | 0.28 | 0.01 | -0.25 | 10/29/2025 | 10/29/2025 4:00:03 PM EST |
| 230.00 | 1.70 | 4.50 | 3.10 | 2.36 | -1.32 | -35.87% | 0.01 | 3 | 340 | 0.65 | 0.21 | 0.01 | -0.22 | 10/29/2025 | 10/29/2025 4:00:03 PM EST |
| 240.00 | 0.05 | 2.35 | 1.20 | 1.90 | -0.85 | -30.91% | 0.01 | 5 | 131 | 0.51 | 0.17 | 0.01 | -0.20 | 10/29/2025 | 10/29/2025 4:00:03 PM EST |
| 250.00 | 0.20 | 2.80 | 1.50 | 1.50 | +0.25 | +20.00% | 0.01 | 3 | 25 | 0.65 | 0.12 | 0.01 | -0.15 | 10/29/2025 | 10/29/2025 4:00:03 PM EST |
| 260.00 | 0.00 | 1.40 | 0.70 | 1.00 | 0.00 | 0.00% | 0.00 | 2 | 17 | 0.80 | 0.08 | 0.00 | -0.11 | 10/29/2025 | 10/29/2025 4:00:03 PM EST |
| 270.00 | 0.00 | 2.45 | 1.23 | % | 0.00 | 0 | 0 | 1.00 | 0.05 | 0.00 | -0.07 | 10/29/2025 4:00:03 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 | 1.25 | 0.63 | % | 0.01 | 0 | 0 | 3.37 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:03 PM EST | |||
| 50.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 1 | 3.51 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 10/29/2025 4:00:03 PM EST |
| 55.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 7 | 3.27 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/29/2025 4:00:03 PM EST |
| 60.00 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 3 | 3.06 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 10/29/2025 4:00:03 PM EST |
| 65.00 | 0.00 | 2.15 | 1.08 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 12 | 2.87 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 10/29/2025 4:00:03 PM EST |
| 70.00 | 0.00 | 2.15 | 1.08 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 8 | 2.69 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 10/29/2025 4:00:03 PM EST |
| 75.00 | 0.00 | 2.15 | 1.08 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 14 | 2.52 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 10/29/2025 4:00:03 PM EST |
| 80.00 | 0.00 | 2.15 | 1.08 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 118 | 2.37 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 10/29/2025 4:00:03 PM EST |
| 85.00 | 0.00 | 2.15 | 1.08 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 36 | 2.23 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 10/29/2025 4:00:03 PM EST |
| 90.00 | 0.00 | 2.15 | 1.08 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 12 | 2.09 | 0.00 | 0.00 | -0.01 | 7/28/2025 | 10/29/2025 4:00:03 PM EST |
| 95.00 | 0.00 | 2.15 | 1.08 | 1.90 | 0.00 | 0.00% | 0.01 | 0 | 214 | 1.96 | 0.00 | 0.00 | -0.02 | 7/1/2025 | 10/29/2025 4:00:03 PM EST |
| 100.00 | 0.00 | 2.20 | 1.10 | 0.20 | -0.53 | -72.61% | 0.01 | 3 | 227 | 1.43 | 0.00 | 0.00 | -0.04 | 10/29/2025 | 10/29/2025 4:00:03 PM EST |
| 105.00 | 0.00 | 2.15 | 1.08 | 0.61 | 0.00 | 0.00% | 0.01 | 0 | 52 | 1.73 | 0.00 | 0.00 | -0.04 | 9/10/2025 | 10/29/2025 4:00:03 PM EST |
| 110.00 | 0.00 | 2.00 | 1.00 | 0.14 | -0.07 | -33.34% | 0.01 | 1 | 54 | 1.59 | -0.01 | 0.00 | -0.05 | 10/29/2025 | 10/29/2025 4:00:03 PM EST |
| 115.00 | 0.00 | 2.30 | 1.15 | 1.73 | 0.00 | 0.00% | 0.01 | 0 | 20 | 1.54 | -0.01 | 0.00 | -0.05 | 8/18/2025 | 10/29/2025 4:00:03 PM EST |
| 120.00 | 0.00 | 2.35 | 1.18 | 2.59 | 0.00 | 0.00% | 0.01 | 0 | 64 | 1.44 | -0.01 | 0.00 | -0.06 | 8/25/2025 | 10/29/2025 4:00:03 PM EST |
| 125.00 | 0.00 | 2.40 | 1.20 | 1.70 | 0.00 | 0.00% | 0.01 | 0 | 21 | 1.35 | -0.02 | 0.00 | -0.08 | 8/28/2025 | 10/29/2025 4:00:03 PM EST |
| 130.00 | 0.10 | 1.95 | 1.03 | 1.11 | -0.39 | -26.00% | 0.01 | 2 | 72 | 0.96 | -0.04 | 0.00 | -0.14 | 10/29/2025 | 10/29/2025 4:00:03 PM EST |
| 135.00 | 0.00 | 2.65 | 1.33 | 0.58 | 0.00 | 0.00% | 0.01 | 0 | 53 | 0.94 | -0.05 | 0.00 | -0.15 | 10/24/2025 | 10/29/2025 4:00:03 PM EST |
| 140.00 | 0.80 | 1.40 | 1.10 | 1.22 | -2.28 | -65.15% | 0.01 | 97 | 28 | 0.89 | -0.06 | 0.00 | -0.17 | 10/29/2025 | 10/29/2025 4:00:03 PM EST |
| 145.00 | 0.45 | 3.00 | 1.73 | 1.52 | +0.02 | +1.34% | 0.01 | 1 | 21 | 0.88 | -0.08 | 0.00 | -0.18 | 10/29/2025 | 10/29/2025 4:00:03 PM EST |
| 150.00 | 1.40 | 2.90 | 2.15 | 2.29 | +1.40 | +157.31% | 0.01 | 2 | 46 | 0.88 | -0.09 | 0.00 | -0.19 | 10/29/2025 | 10/29/2025 4:00:03 PM EST |
| 155.00 | 0.45 | 4.10 | 2.28 | 2.80 | 0.00 | 0.00% | 0.01 | 0 | 81 | 0.78 | -0.11 | 0.00 | -0.22 | 10/21/2025 | 10/29/2025 4:00:03 PM EST |
| 160.00 | 1.85 | 4.80 | 3.33 | 3.21 | +0.86 | +36.60% | 0.02 | 2 | 24 | 0.83 | -0.13 | 0.01 | -0.22 | 10/29/2025 | 10/29/2025 4:00:03 PM EST |
| 165.00 | 1.10 | 5.60 | 3.35 | 4.15 | +1.85 | +80.44% | 0.02 | 25 | 29 | 0.75 | -0.16 | 0.01 | -0.24 | 10/29/2025 | 10/29/2025 4:00:03 PM EST |
| 170.00 | 4.00 | 5.40 | 4.70 | 5.00 | +2.20 | +78.58% | 0.03 | 291 | 237 | 0.76 | -0.19 | 0.01 | -0.25 | 10/29/2025 | 10/29/2025 4:00:03 PM EST |
| 175.00 | 4.80 | 7.00 | 5.90 | 5.73 | +2.33 | +68.53% | 0.03 | 20 | 204 | 0.75 | -0.23 | 0.01 | -0.26 | 10/29/2025 | 10/29/2025 4:00:03 PM EST |
| 180.00 | 6.00 | 9.00 | 7.50 | 7.44 | +2.39 | +47.33% | 0.04 | 4 | 116 | 0.75 | -0.28 | 0.01 | -0.28 | 10/29/2025 | 10/29/2025 4:00:03 PM EST |
| 185.00 | 8.40 | 10.80 | 9.60 | 9.50 | +3.17 | +50.08% | 0.05 | 206 | 109 | 0.76 | -0.33 | 0.01 | -0.29 | 10/29/2025 | 10/29/2025 4:00:03 PM EST |
| 190.00 | 9.60 | 12.70 | 11.15 | 11.15 | +2.53 | +29.35% | 0.06 | 47 | 58 | 0.72 | -0.39 | 0.01 | -0.30 | 10/29/2025 | 10/29/2025 4:00:03 PM EST |
| 195.00 | 10.90 | 15.40 | 13.15 | 13.40 | +4.06 | +43.47% | 0.07 | 7 | 15 | 0.71 | -0.45 | 0.01 | -0.30 | 10/29/2025 | 10/29/2025 4:00:03 PM EST |
| 200.00 | 14.90 | 18.00 | 16.45 | 16.82 | +5.12 | +43.77% | 0.08 | 2 | 16 | 0.72 | -0.51 | 0.01 | -0.30 | 10/29/2025 | 10/29/2025 4:00:03 PM EST |
| 210.00 | 21.40 | 24.50 | 22.95 | % | 0.11 | 0 | 0 | 0.73 | -0.62 | 0.01 | -0.28 | 10/29/2025 4:00:03 PM EST | |||
| 220.00 | 29.00 | 32.00 | 30.50 | 23.60 | 0.00 | 0.00% | 0.14 | 0 | 6 | 0.74 | -0.72 | 0.01 | -0.25 | 10/27/2025 | 10/29/2025 4:00:03 PM EST |
| 230.00 | 37.40 | 40.40 | 38.90 | 31.90 | 0.00 | 0.00% | 0.17 | 0 | 7 | 0.74 | -0.79 | 0.01 | -0.22 | 10/28/2025 | 10/29/2025 4:00:03 PM EST |
| 240.00 | 46.30 | 49.30 | 47.80 | % | 0.20 | 0 | 0 | 0.79 | -0.83 | 0.01 | -0.20 | 10/29/2025 4:00:03 PM EST | |||
| 250.00 | 55.60 | 58.50 | 57.05 | 79.61 | 0.00 | 0.00% | 0.23 | 0 | 0 | 0.82 | -0.88 | 0.01 | -0.15 | 7/11/2025 | 10/29/2025 4:00:03 PM EST |
| 260.00 | 64.90 | 68.50 | 66.70 | % | 0.26 | 0 | 0 | 0.89 | -0.92 | 0.00 | -0.11 | 10/29/2025 4:00:03 PM EST | |||
| 270.00 | 75.50 | 78.00 | 76.75 | % | 0.28 | 0 | 0 | 0.93 | -0.95 | 0.00 | -0.07 | 10/29/2025 4:00:03 PM EST |