Options Chain for BOOT BARN HLDGS INC COM (BOOT) - $167.43 as of 7/25/2025 12:29:30 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 | 125.70 | 129.90 | 127.80 | % | 2.84 | 0 | 0 | 3.83 | 1.00 | 0.00 | 0.00 | 7/25/2025 12:44:02 PM EST | |||
| 50.00 | 120.70 | 125.00 | 122.85 | % | 2.46 | 0 | 0 | 3.54 | 1.00 | 0.00 | 0.00 | 7/25/2025 12:44:02 PM EST | |||
| 55.00 | 115.70 | 119.90 | 117.80 | % | 2.14 | 0 | 0 | 3.28 | 1.00 | 0.00 | 0.00 | 7/25/2025 12:44:02 PM EST | |||
| 60.00 | 110.60 | 115.00 | 112.80 | % | 1.88 | 0 | 0 | 3.05 | 1.00 | 0.00 | 0.00 | 7/25/2025 12:44:02 PM EST | |||
| 65.00 | 105.80 | 109.90 | 107.85 | 94.50 | 0.00 | 0.00% | 1.66 | 0 | 1 | 2.84 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 7/25/2025 12:44:02 PM EST |
| 70.00 | 100.80 | 104.90 | 102.85 | % | 1.47 | 0 | 0 | 2.64 | 1.00 | 0.00 | 0.00 | 7/25/2025 12:44:02 PM EST | |||
| 75.00 | 95.80 | 99.90 | 97.85 | % | 1.30 | 0 | 0 | 2.49 | 1.00 | 0.00 | 0.00 | 7/25/2025 12:44:02 PM EST | |||
| 80.00 | 90.80 | 95.00 | 92.90 | 27.40 | 0.00 | 0.00% | 1.16 | 0 | 0 | 2.29 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 7/25/2025 12:44:02 PM EST |
| 85.00 | 86.80 | 89.20 | 88.00 | 15.40 | 0.00 | 0.00% | 1.04 | 0 | 35 | 1.84 | 1.00 | 0.00 | 0.00 | 4/21/2025 | 7/25/2025 12:44:02 PM EST |
| 90.00 | 80.70 | 85.00 | 82.85 | 25.94 | 0.00 | 0.00% | 0.92 | 0 | 3 | 2.01 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 7/25/2025 12:44:02 PM EST |
| 95.00 | 75.90 | 80.10 | 78.00 | 67.89 | 0.00 | 0.00% | 0.82 | 0 | 119 | 1.86 | 1.00 | 0.00 | -0.01 | 5/29/2025 | 7/25/2025 12:44:02 PM EST |
| 100.00 | 70.90 | 75.00 | 72.95 | 63.15 | 0.00 | 0.00% | 0.73 | 0 | 67 | 1.73 | 1.00 | 0.00 | -0.01 | 5/29/2025 | 7/25/2025 12:44:02 PM EST |
| 105.00 | 65.90 | 70.20 | 68.05 | 65.05 | 0.00 | 0.00% | 0.65 | 0 | 55 | 1.62 | 1.00 | 0.00 | -0.01 | 7/18/2025 | 7/25/2025 12:44:02 PM EST |
| 110.00 | 61.00 | 65.10 | 63.05 | 56.28 | 0.00 | 0.00% | 0.57 | 0 | 45 | 1.50 | 0.99 | 0.00 | -0.02 | 6/3/2025 | 7/25/2025 12:44:02 PM EST |
| 115.00 | 56.00 | 60.30 | 58.15 | 47.20 | 0.00 | 0.00% | 0.51 | 0 | 48 | 1.26 | 0.99 | 0.00 | -0.04 | 5/15/2025 | 7/25/2025 12:44:02 PM EST |
| 120.00 | 52.40 | 54.40 | 53.40 | 44.50 | 0.00 | 0.00% | 0.45 | 0 | 59 | 1.15 | 0.98 | 0.00 | -0.05 | 6/13/2025 | 7/25/2025 12:44:02 PM EST |
| 125.00 | 46.60 | 49.60 | 48.10 | 40.87 | 0.00 | 0.00% | 0.38 | 0 | 28 | 1.06 | 0.97 | 0.00 | -0.07 | 6/17/2025 | 7/25/2025 12:44:02 PM EST |
| 130.00 | 42.10 | 44.40 | 43.25 | 26.00 | 0.00 | 0.00% | 0.33 | 0 | 23 | 0.96 | 0.95 | 0.00 | -0.09 | 6/27/2025 | 7/25/2025 12:44:02 PM EST |
| 135.00 | 37.70 | 40.00 | 38.85 | 34.97 | 0.00 | 0.00% | 0.29 | 0 | 2,556 | 0.93 | 0.93 | 0.00 | -0.11 | 7/9/2025 | 7/25/2025 12:44:02 PM EST |
| 140.00 | 32.50 | 36.30 | 34.40 | 31.60 | 0.00 | 0.00% | 0.25 | 0 | 39 | 0.66 | 0.90 | 0.01 | -0.14 | 7/17/2025 | 7/25/2025 12:44:02 PM EST |
| 145.00 | 28.30 | 31.00 | 29.65 | 35.00 | 0.00 | 0.00% | 0.20 | 0 | 56 | 0.64 | 0.87 | 0.01 | -0.16 | 7/22/2025 | 7/25/2025 12:44:02 PM EST |
| 150.00 | 24.80 | 26.70 | 25.75 | 25.25 | 0.00 | 0.00% | 0.17 | 0 | 44 | 0.67 | 0.82 | 0.01 | -0.19 | 7/10/2025 | 7/25/2025 12:44:02 PM EST |
| 155.00 | 20.70 | 23.30 | 22.00 | 22.14 | +3.98 | +21.92% | 0.14 | 2 | 65 | 0.71 | 0.77 | 0.01 | -0.22 | 7/25/2025 | 7/25/2025 12:44:02 PM EST |
| 160.00 | 17.30 | 20.70 | 19.00 | 13.98 | 0.00 | 0.00% | 0.12 | 0 | 2,769 | 0.69 | 0.71 | 0.01 | -0.24 | 7/16/2025 | 7/25/2025 12:44:02 PM EST |
| 165.00 | 15.50 | 16.40 | 15.95 | 15.00 | -2.12 | -12.39% | 0.10 | 2 | 268 | 0.70 | 0.64 | 0.01 | -0.26 | 7/25/2025 | 7/25/2025 12:44:02 PM EST |
| 170.00 | 12.70 | 13.10 | 12.90 | 12.52 | +2.32 | +22.75% | 0.08 | 1 | 604 | 0.69 | 0.58 | 0.01 | -0.27 | 7/25/2025 | 7/25/2025 12:44:02 PM EST |
| 175.00 | 10.20 | 11.10 | 10.65 | 9.80 | +1.30 | +15.30% | 0.06 | 3 | 235 | 0.69 | 0.51 | 0.01 | -0.28 | 7/25/2025 | 7/25/2025 12:44:02 PM EST |
| 180.00 | 7.80 | 8.90 | 8.35 | 8.00 | -2.70 | -25.24% | 0.05 | 105 | 223 | 0.67 | 0.44 | 0.01 | -0.27 | 7/25/2025 | 7/25/2025 12:44:02 PM EST |
| 185.00 | 5.90 | 6.80 | 6.35 | 6.14 | 0.00 | 0.00% | 0.03 | 0 | 10 | 0.66 | 0.37 | 0.01 | -0.26 | 7/18/2025 | 7/25/2025 12:44:02 PM EST |
| 190.00 | 2.95 | 5.40 | 4.18 | 5.42 | 0.00 | 0.00% | 0.02 | 0 | 26 | 0.67 | 0.31 | 0.01 | -0.24 | 7/23/2025 | 7/25/2025 12:44:02 PM EST |
| 195.00 | 3.50 | 4.30 | 3.90 | 3.45 | -1.23 | -26.29% | 0.02 | 3 | 12 | 0.67 | 0.25 | 0.01 | -0.21 | 7/25/2025 | 7/25/2025 12:44:02 PM EST |
| 200.00 | 2.45 | 3.20 | 2.83 | 2.66 | -1.34 | -33.50% | 0.01 | 12 | 45 | 0.66 | 0.20 | 0.01 | -0.18 | 7/25/2025 | 7/25/2025 12:44:02 PM EST |
| 210.00 | 1.40 | 1.85 | 1.63 | 1.50 | -0.75 | -33.34% | 0.01 | 13 | 85 | 0.64 | 0.11 | 0.01 | -0.12 | 7/25/2025 | 7/25/2025 12:44:02 PM EST |
| 220.00 | 0.55 | 1.00 | 0.78 | 0.66 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.57 | 0.05 | 0.00 | -0.06 | 7/24/2025 | 7/25/2025 12:44:02 PM EST |
| 230.00 | 0.05 | 0.75 | 0.40 | 0.92 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.60 | 0.02 | 0.00 | -0.03 | 7/9/2025 | 7/25/2025 12:44:02 PM EST |
| 240.00 | 0.05 | 0.75 | 0.40 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.68 | 0.01 | 0.00 | -0.02 | 6/23/2025 | 7/25/2025 12:44:02 PM EST |
| 250.00 | 0.00 | 1.60 | 0.80 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 26 | 1.04 | 0.01 | 0.00 | -0.01 | 6/16/2025 | 7/25/2025 12:44:02 PM EST |
| 260.00 | 0.00 | 1.45 | 0.73 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 22 | 1.09 | 0.00 | 0.00 | -0.01 | 6/23/2025 | 7/25/2025 12:44:02 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 | 1.20 | 0.60 | % | 0.01 | 0 | 0 | 3.30 | 0.00 | 0.00 | 0.00 | 7/25/2025 12:44:02 PM EST | |||
| 50.00 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 7/25/2025 12:44:02 PM EST | |||
| 55.00 | 0.00 | 0.20 | 0.10 | 2.25 | 0.00 | 0.00% | 0.00 | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 7/25/2025 12:44:02 PM EST |
| 60.00 | 0.00 | 0.20 | 0.10 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 143 | 2.67 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 7/25/2025 12:44:02 PM EST |
| 65.00 | 0.00 | 1.30 | 0.65 | 0.87 | 0.00 | 0.00% | 0.01 | 0 | 111 | 2.49 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 7/25/2025 12:44:02 PM EST |
| 70.00 | 0.00 | 0.20 | 0.10 | 1.75 | 0.00 | 0.00% | 0.00 | 0 | 33 | 1.75 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 7/25/2025 12:44:02 PM EST |
| 75.00 | 0.00 | 1.35 | 0.68 | 1.80 | 0.00 | 0.00% | 0.01 | 0 | 107 | 2.17 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 7/25/2025 12:44:02 PM EST |
| 80.00 | 0.00 | 1.35 | 0.68 | 0.36 | 0.00 | 0.00% | 0.01 | 0 | 148 | 2.02 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 7/25/2025 12:44:02 PM EST |
| 85.00 | 0.00 | 1.35 | 0.68 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 66 | 1.88 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 7/25/2025 12:44:02 PM EST |
| 90.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 26 | 1.75 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 7/25/2025 12:44:02 PM EST |
| 95.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 112 | 0.98 | 0.00 | 0.00 | -0.01 | 7/16/2025 | 7/25/2025 12:44:02 PM EST |
| 100.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 361 | 0.98 | 0.00 | 0.00 | -0.01 | 7/16/2025 | 7/25/2025 12:44:02 PM EST |
| 105.00 | 0.00 | 1.35 | 0.68 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 38 | 1.40 | 0.00 | 0.00 | -0.01 | 7/8/2025 | 7/25/2025 12:44:02 PM EST |
| 110.00 | 0.00 | 1.40 | 0.70 | 0.58 | 0.00 | 0.00% | 0.01 | 0 | 119 | 1.03 | -0.01 | 0.00 | -0.02 | 7/3/2025 | 7/25/2025 12:44:02 PM EST |
| 115.00 | 0.05 | 0.75 | 0.40 | 1.26 | 0.00 | 0.00% | 0.00 | 0 | 98 | 0.92 | -0.01 | 0.00 | -0.04 | 6/30/2025 | 7/25/2025 12:44:02 PM EST |
| 120.00 | 0.05 | 0.75 | 0.40 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 64 | 0.79 | -0.02 | 0.00 | -0.05 | 7/18/2025 | 7/25/2025 12:44:02 PM EST |
| 125.00 | 0.15 | 0.80 | 0.48 | 0.50 | -0.46 | -47.92% | 0.00 | 1 | 71 | 0.76 | -0.03 | 0.00 | -0.07 | 7/25/2025 | 7/25/2025 12:44:02 PM EST |
| 130.00 | 0.45 | 1.00 | 0.73 | 1.70 | 0.00 | 0.00% | 0.01 | 0 | 81 | 0.76 | -0.05 | 0.00 | -0.09 | 7/10/2025 | 7/25/2025 12:44:02 PM EST |
| 135.00 | 0.95 | 1.25 | 1.10 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 352 | 0.76 | -0.07 | 0.00 | -0.11 | 7/24/2025 | 7/25/2025 12:44:02 PM EST |
| 140.00 | 1.30 | 1.90 | 1.60 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 72 | 0.74 | -0.10 | 0.01 | -0.14 | 7/22/2025 | 7/25/2025 12:44:02 PM EST |
| 145.00 | 1.80 | 2.50 | 2.15 | 2.06 | 0.00 | 0.00% | 0.01 | 0 | 52 | 0.71 | -0.13 | 0.01 | -0.16 | 7/23/2025 | 7/25/2025 12:44:02 PM EST |
| 150.00 | 2.90 | 3.30 | 3.10 | 3.00 | 0.00 | 0.00% | 0.02 | 0 | 119 | 0.71 | -0.18 | 0.01 | -0.19 | 7/24/2025 | 7/25/2025 12:44:02 PM EST |
| 155.00 | 4.00 | 4.40 | 4.20 | 3.76 | 0.00 | 0.00% | 0.03 | 0 | 412 | 0.70 | -0.23 | 0.01 | -0.22 | 7/22/2025 | 7/25/2025 12:44:02 PM EST |
| 160.00 | 5.50 | 6.00 | 5.75 | 6.75 | 0.00 | 0.00% | 0.04 | 0 | 375 | 0.69 | -0.29 | 0.01 | -0.24 | 7/24/2025 | 7/25/2025 12:44:02 PM EST |
| 165.00 | 6.60 | 9.30 | 7.95 | 7.65 | +1.05 | +15.91% | 0.05 | 3 | 114 | 0.67 | -0.36 | 0.01 | -0.26 | 7/25/2025 | 7/25/2025 12:44:02 PM EST |
| 170.00 | 9.10 | 9.90 | 9.50 | 10.10 | -1.40 | -12.18% | 0.06 | 3 | 60 | 0.68 | -0.42 | 0.01 | -0.27 | 7/25/2025 | 7/25/2025 12:44:02 PM EST |
| 175.00 | 12.00 | 12.70 | 12.35 | 13.05 | 0.00 | 0.00% | 0.07 | 0 | 50 | 0.69 | -0.49 | 0.01 | -0.28 | 7/24/2025 | 7/25/2025 12:44:02 PM EST |
| 180.00 | 14.90 | 15.70 | 15.30 | 12.89 | 0.00 | 0.00% | 0.09 | 0 | 14 | 0.68 | -0.56 | 0.01 | -0.27 | 7/22/2025 | 7/25/2025 12:44:02 PM EST |
| 185.00 | 18.00 | 19.00 | 18.50 | 23.20 | 0.00 | 0.00% | 0.10 | 0 | 3 | 0.70 | -0.63 | 0.01 | -0.26 | 6/9/2025 | 7/25/2025 12:44:02 PM EST |
| 190.00 | 21.50 | 22.60 | 22.05 | 29.60 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.70 | -0.69 | 0.01 | -0.24 | 1/30/2025 | 7/25/2025 12:44:02 PM EST |
| 195.00 | 24.80 | 26.50 | 25.65 | % | 0.13 | 0 | 0 | 0.65 | -0.75 | 0.01 | -0.21 | 7/25/2025 12:44:02 PM EST | |||
| 200.00 | 29.20 | 31.10 | 30.15 | 45.26 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.70 | -0.80 | 0.01 | -0.18 | 6/2/2025 | 7/25/2025 12:44:02 PM EST |
| 210.00 | 37.40 | 40.10 | 38.75 | % | 0.18 | 0 | 0 | 0.66 | -0.89 | 0.01 | -0.12 | 7/25/2025 12:44:02 PM EST | |||
| 220.00 | 46.70 | 49.10 | 47.90 | % | 0.22 | 0 | 0 | 0.90 | -0.95 | 0.00 | -0.06 | 7/25/2025 12:44:02 PM EST | |||
| 230.00 | 55.40 | 59.80 | 57.60 | % | 0.25 | 0 | 0 | 1.00 | -0.98 | 0.00 | -0.03 | 7/25/2025 12:44:02 PM EST | |||
| 240.00 | 65.40 | 69.50 | 67.45 | % | 0.28 | 0 | 0 | 1.08 | -0.99 | 0.00 | -0.02 | 7/25/2025 12:44:02 PM EST | |||
| 250.00 | 75.30 | 79.50 | 77.40 | % | 0.31 | 0 | 0 | 1.18 | -0.99 | 0.00 | -0.01 | 7/25/2025 12:44:02 PM EST | |||
| 260.00 | 85.30 | 89.50 | 87.40 | 104.60 | 0.00 | 0.00% | 0.34 | 0 | 0 | 1.26 | -1.00 | 0.00 | -0.01 | 5/15/2025 | 7/25/2025 12:44:02 PM EST |