Options Chain for BOOT BARN HLDGS INC COM (BOOT) - $176.78 as of 9/12/2025 8:39:55 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 | 64.90 | 68.70 | 66.80 | 71.20 | 0.00 | 0.00% | 0.61 | 0 | 1 | 2.42 | 1.00 | 0.00 | 0.00 | 8/1/2025 | 9/12/2025 4:00:08 PM EST |
| 115.00 | 60.40 | 63.70 | 62.05 | % | 0.54 | 0 | 0 | 2.26 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:08 PM EST | |||
| 120.00 | 55.00 | 58.60 | 56.80 | % | 0.47 | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:08 PM EST | |||
| 125.00 | 50.00 | 53.70 | 51.85 | % | 0.41 | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:08 PM EST | |||
| 130.00 | 45.30 | 48.60 | 46.95 | % | 0.36 | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:08 PM EST | |||
| 135.00 | 40.10 | 43.70 | 41.90 | % | 0.31 | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:08 PM EST | |||
| 140.00 | 35.30 | 38.60 | 36.95 | 41.70 | 0.00 | 0.00% | 0.26 | 0 | 3 | 1.32 | 1.00 | 0.00 | 0.00 | 8/28/2025 | 9/12/2025 4:00:08 PM EST |
| 145.00 | 30.00 | 33.80 | 31.90 | 33.40 | 0.00 | 0.00% | 0.22 | 0 | 1 | 1.23 | 1.00 | 0.00 | -0.01 | 8/1/2025 | 9/12/2025 4:00:08 PM EST |
| 150.00 | 25.70 | 28.70 | 27.20 | 16.45 | 0.00 | 0.00% | 0.18 | 0 | 3 | 1.10 | 0.99 | 0.00 | -0.05 | 8/15/2025 | 9/12/2025 4:00:08 PM EST |
| 155.00 | 21.30 | 23.80 | 22.55 | 14.30 | 0.00 | 0.00% | 0.15 | 0 | 2 | 0.97 | 0.98 | 0.00 | -0.10 | 8/14/2025 | 9/12/2025 4:00:08 PM EST |
| 160.00 | 16.40 | 18.90 | 17.65 | 10.12 | 0.00 | 0.00% | 0.11 | 0 | 4 | 0.78 | 0.93 | 0.01 | -0.29 | 8/14/2025 | 9/12/2025 4:00:08 PM EST |
| 165.00 | 11.80 | 14.50 | 13.15 | 12.90 | -12.40 | -49.02% | 0.08 | 1 | 198 | 0.69 | 0.88 | 0.02 | -0.33 | 9/12/2025 | 9/12/2025 4:00:08 PM EST |
| 170.00 | 7.50 | 10.70 | 9.10 | 9.60 | -7.40 | -43.53% | 0.05 | 7 | 96 | 0.67 | 0.78 | 0.03 | -0.38 | 9/12/2025 | 9/12/2025 4:00:08 PM EST |
| 175.00 | 4.10 | 7.40 | 5.75 | 5.60 | -10.70 | -65.65% | 0.03 | 3 | 112 | 0.40 | 0.63 | 0.03 | -0.41 | 9/12/2025 | 9/12/2025 4:00:08 PM EST |
| 180.00 | 2.70 | 5.00 | 3.85 | 3.01 | -7.44 | -71.20% | 0.02 | 4 | 116 | 0.47 | 0.45 | 0.04 | -0.39 | 9/12/2025 | 9/12/2025 4:00:08 PM EST |
| 185.00 | 0.35 | 3.50 | 1.93 | 1.55 | -5.60 | -78.33% | 0.01 | 14 | 21 | 0.50 | 0.28 | 0.03 | -0.31 | 9/12/2025 | 9/12/2025 4:00:08 PM EST |
| 190.00 | 0.25 | 1.10 | 0.68 | 0.70 | -4.01 | -85.14% | 0.00 | 14 | 363 | 0.37 | 0.16 | 0.02 | -0.22 | 9/12/2025 | 9/12/2025 4:00:08 PM EST |
| 195.00 | 0.30 | 1.25 | 0.78 | 1.25 | -1.37 | -52.29% | 0.00 | 50 | 76 | 0.53 | 0.08 | 0.01 | -0.13 | 9/12/2025 | 9/12/2025 4:00:08 PM EST |
| 200.00 | 0.05 | 0.75 | 0.40 | 0.10 | -1.45 | -93.55% | 0.00 | 1 | 131 | 0.64 | 0.03 | 0.01 | -0.06 | 9/12/2025 | 9/12/2025 4:00:08 PM EST |
| 210.00 | 0.00 | 0.35 | 0.18 | 0.35 | -0.73 | -67.60% | 0.00 | 1 | 13 | 0.70 | 0.00 | 0.00 | -0.01 | 9/12/2025 | 9/12/2025 4:00:08 PM EST |
| 220.00 | 0.00 | 1.30 | 0.65 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 40 | 1.14 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 9/12/2025 4:00:08 PM EST |
| 230.00 | 0.00 | 1.30 | 0.65 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.30 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 9/12/2025 4:00:08 PM EST |
| 240.00 | 0.00 | 1.30 | 0.65 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.46 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 9/12/2025 4:00:08 PM EST |
| 250.00 | 0.00 | 1.30 | 0.65 | % | 0.00 | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:08 PM EST | |||
| 260.00 | 0.00 | 1.30 | 0.65 | % | 0.00 | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:08 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 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 2.26 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:08 PM EST | |||
| 115.00 | 0.00 | 1.30 | 0.65 | % | 0.01 | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:08 PM EST | |||
| 120.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:08 PM EST | |||
| 125.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:08 PM EST | |||
| 130.00 | 0.00 | 1.20 | 0.60 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.62 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 9/12/2025 4:00:08 PM EST |
| 135.00 | 0.00 | 1.35 | 0.68 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 63 | 1.51 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 9/12/2025 4:00:08 PM EST |
| 140.00 | 0.00 | 0.60 | 0.30 | 1.46 | 0.00 | 0.00% | 0.00 | 0 | 27 | 1.11 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 9/12/2025 4:00:08 PM EST |
| 145.00 | 0.00 | 1.50 | 0.75 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 21 | 1.23 | 0.00 | 0.00 | -0.01 | 9/4/2025 | 9/12/2025 4:00:08 PM EST |
| 150.00 | 0.10 | 0.70 | 0.40 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 243 | 0.74 | -0.01 | 0.00 | -0.05 | 9/5/2025 | 9/12/2025 4:00:08 PM EST |
| 155.00 | 0.00 | 0.80 | 0.40 | 0.53 | 0.00 | 0.00% | 0.00 | 0 | 63 | 0.78 | -0.02 | 0.00 | -0.10 | 9/5/2025 | 9/12/2025 4:00:08 PM EST |
| 160.00 | 0.05 | 0.50 | 0.28 | 0.41 | -0.18 | -30.51% | 0.00 | 4 | 29 | 0.46 | -0.07 | 0.01 | -0.29 | 9/12/2025 | 9/12/2025 4:00:08 PM EST |
| 165.00 | 0.05 | 1.90 | 0.98 | 0.80 | +0.02 | +2.57% | 0.01 | 3 | 17 | 0.48 | -0.12 | 0.02 | -0.33 | 9/12/2025 | 9/12/2025 4:00:08 PM EST |
| 170.00 | 0.25 | 2.75 | 1.50 | 1.80 | +0.15 | +9.10% | 0.01 | 3 | 50 | 0.44 | -0.22 | 0.03 | -0.38 | 9/12/2025 | 9/12/2025 4:00:08 PM EST |
| 175.00 | 1.40 | 5.00 | 3.20 | 3.30 | +1.30 | +65.00% | 0.02 | 10 | 35 | 0.47 | -0.37 | 0.03 | -0.41 | 9/12/2025 | 9/12/2025 4:00:08 PM EST |
| 180.00 | 4.20 | 7.30 | 5.75 | 1.74 | 0.00 | 0.00% | 0.03 | 0 | 20 | 0.47 | -0.55 | 0.04 | -0.39 | 9/11/2025 | 9/12/2025 4:00:08 PM EST |
| 185.00 | 7.80 | 10.70 | 9.25 | 9.60 | +6.45 | +204.77% | 0.05 | 3 | 29 | 0.67 | -0.72 | 0.03 | -0.31 | 9/12/2025 | 9/12/2025 4:00:08 PM EST |
| 190.00 | 12.10 | 14.90 | 13.50 | 7.20 | 0.00 | 0.00% | 0.07 | 0 | 28 | 0.74 | -0.84 | 0.02 | -0.22 | 9/5/2025 | 9/12/2025 4:00:08 PM EST |
| 195.00 | 16.70 | 19.30 | 18.00 | % | 0.09 | 0 | 0 | 0.79 | -0.92 | 0.01 | -0.13 | 9/12/2025 4:00:08 PM EST | |||
| 200.00 | 21.60 | 24.10 | 22.85 | 25.90 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.88 | -0.97 | 0.01 | -0.06 | 8/28/2025 | 9/12/2025 4:00:08 PM EST |
| 210.00 | 31.40 | 34.70 | 33.05 | % | 0.16 | 0 | 0 | 1.07 | -1.00 | 0.00 | -0.01 | 9/12/2025 4:00:08 PM EST | |||
| 220.00 | 41.40 | 44.10 | 42.75 | % | 0.19 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:08 PM EST | |||
| 230.00 | 51.50 | 55.30 | 53.40 | % | 0.23 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:08 PM EST | |||
| 240.00 | 61.70 | 65.30 | 63.50 | % | 0.26 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:08 PM EST | |||
| 250.00 | 71.40 | 75.30 | 73.35 | % | 0.29 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:08 PM EST | |||
| 260.00 | 81.40 | 85.30 | 83.35 | % | 0.32 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:08 PM EST |