Options Chain for BOOT BARN HLDGS INC COM (BOOT) - $171.45 as of 5/1/2026 7:12:41 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 79.60 | 82.80 | 81.20 | % | 0.90 | 0 | 1 | 2.31 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:39 PM EST | |||
| 95.00 | 74.70 | 78.10 | 76.40 | % | 0.80 | 0 | 0 | 2.23 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:39 PM EST | |||
| 100.00 | 69.70 | 73.40 | 71.55 | % | 0.72 | 0 | 9 | 2.19 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:39 PM EST | |||
| 105.00 | 64.70 | 68.40 | 66.55 | % | 0.63 | 0 | 12 | 1.96 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:39 PM EST | |||
| 110.00 | 59.70 | 63.00 | 61.35 | % | 0.56 | 0 | 12 | 1.75 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:39 PM EST | |||
| 115.00 | 54.70 | 57.90 | 56.30 | 50.80 | 0.00 | 0.00% | 0.49 | 0 | 3 | 1.58 | 1.00 | 0.00 | 0.00 | 4/24/2026 | 5/1/2026 3:59:39 PM EST |
| 120.00 | 49.80 | 53.10 | 51.45 | % | 0.43 | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:39 PM EST | |||
| 125.00 | 44.90 | 48.70 | 46.80 | 43.76 | 0.00 | 0.00% | 0.37 | 0 | 1 | 1.37 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 5/1/2026 3:59:39 PM EST |
| 130.00 | 40.10 | 43.20 | 41.65 | 39.01 | 0.00 | 0.00% | 0.32 | 0 | 3 | 1.24 | 0.98 | 0.00 | -0.03 | 4/29/2026 | 5/1/2026 3:59:39 PM EST |
| 135.00 | 35.40 | 39.10 | 37.25 | 33.30 | 0.00 | 0.00% | 0.28 | 0 | 147 | 1.27 | 0.95 | 0.00 | -0.07 | 4/17/2026 | 5/1/2026 3:59:39 PM EST |
| 140.00 | 30.90 | 33.70 | 32.30 | 16.00 | 0.00 | 0.00% | 0.23 | 0 | 7 | 1.06 | 0.92 | 0.01 | -0.11 | 4/6/2026 | 5/1/2026 3:59:39 PM EST |
| 145.00 | 26.40 | 29.20 | 27.80 | 24.00 | 0.00 | 0.00% | 0.19 | 0 | 29 | 0.82 | 0.88 | 0.01 | -0.15 | 4/24/2026 | 5/1/2026 3:59:39 PM EST |
| 150.00 | 22.30 | 24.90 | 23.60 | 21.40 | 0.00 | 0.00% | 0.16 | 0 | 118 | 0.82 | 0.83 | 0.01 | -0.20 | 4/24/2026 | 5/1/2026 3:59:39 PM EST |
| 155.00 | 18.00 | 20.70 | 19.35 | 17.17 | 0.00 | 0.00% | 0.12 | 0 | 13 | 0.77 | 0.77 | 0.01 | -0.24 | 4/17/2026 | 5/1/2026 3:59:39 PM EST |
| 160.00 | 14.60 | 17.10 | 15.85 | 15.30 | 0.00 | 0.00% | 0.10 | 0 | 156 | 0.76 | 0.70 | 0.01 | -0.27 | 4/24/2026 | 5/1/2026 3:59:39 PM EST |
| 165.00 | 11.40 | 13.60 | 12.50 | 12.87 | 0.00 | 0.00% | 0.08 | 0 | 212 | 0.73 | 0.62 | 0.02 | -0.30 | 4/27/2026 | 5/1/2026 3:59:39 PM EST |
| 170.00 | 8.60 | 11.00 | 9.80 | 8.70 | -0.66 | -7.06% | 0.06 | 8 | 41 | 0.73 | 0.53 | 0.02 | -0.31 | 5/1/2026 | 5/1/2026 3:59:39 PM EST |
| 175.00 | 6.10 | 8.20 | 7.15 | 7.25 | 0.00 | 0.00% | 0.04 | 0 | 40 | 0.69 | 0.44 | 0.02 | -0.30 | 4/28/2026 | 5/1/2026 3:59:39 PM EST |
| 180.00 | 4.20 | 6.10 | 5.15 | 5.00 | -0.24 | -4.58% | 0.03 | 3 | 93 | 0.67 | 0.36 | 0.02 | -0.28 | 5/1/2026 | 5/1/2026 3:59:39 PM EST |
| 185.00 | 2.65 | 4.70 | 3.68 | 2.75 | 0.00 | 0.00% | 0.02 | 0 | 44 | 0.66 | 0.28 | 0.02 | -0.25 | 4/29/2026 | 5/1/2026 3:59:39 PM EST |
| 190.00 | 1.80 | 3.40 | 2.60 | 3.00 | 0.00 | 0.00% | 0.01 | 0 | 21 | 0.66 | 0.21 | 0.01 | -0.21 | 4/30/2026 | 5/1/2026 3:59:39 PM EST |
| 195.00 | 0.75 | 2.55 | 1.65 | 2.10 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.63 | 0.15 | 0.01 | -0.17 | 4/22/2026 | 5/1/2026 3:59:39 PM EST |
| 200.00 | 0.25 | 2.10 | 1.18 | 1.01 | -0.29 | -22.31% | 0.01 | 2 | 55 | 0.62 | 0.10 | 0.01 | -0.13 | 5/1/2026 | 5/1/2026 3:59:39 PM EST |
| 210.00 | 0.35 | 1.05 | 0.70 | 0.73 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.69 | 0.05 | 0.00 | -0.07 | 4/28/2026 | 5/1/2026 3:59:39 PM EST |
| 220.00 | 0.00 | 2.00 | 1.00 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 41 | 1.04 | 0.02 | 0.00 | -0.04 | 4/20/2026 | 5/1/2026 3:59:39 PM EST |
| 230.00 | 0.00 | 1.95 | 0.98 | % | 0.00 | 0 | 8 | 1.16 | 0.01 | 0.00 | -0.02 | 5/1/2026 3:59:39 PM EST | |||
| 240.00 | 0.00 | 1.75 | 0.88 | % | 0.00 | 0 | 14 | 1.24 | 0.00 | 0.00 | -0.01 | 5/1/2026 3:59:39 PM EST | |||
| 250.00 | 0.00 | 1.70 | 0.85 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.33 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 5/1/2026 3:59:39 PM EST |
| 260.00 | 0.00 | 1.65 | 0.83 | % | 0.00 | 0 | 8 | 1.42 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:39 PM EST | |||
| 270.00 | 0.00 | 1.65 | 0.83 | % | 0.00 | 0 | 13 | 1.51 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:39 PM EST | |||
| 280.00 | 0.00 | 1.65 | 0.83 | % | 0.00 | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:39 PM EST | |||
| 290.00 | 0.00 | 1.65 | 0.83 | % | 0.00 | 0 | 3 | 1.69 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:39 PM EST | |||
| 300.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 43 | 1.38 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:39 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 21 | 1.28 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 5/1/2026 3:59:39 PM EST |
| 95.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 5 | 2.09 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:39 PM EST | |||
| 100.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 200 | 1.18 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/1/2026 3:59:39 PM EST |
| 105.00 | 0.00 | 1.80 | 0.90 | 2.45 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.80 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 5/1/2026 3:59:39 PM EST |
| 110.00 | 0.00 | 1.90 | 0.95 | 2.55 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.68 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 5/1/2026 3:59:39 PM EST |
| 115.00 | 0.00 | 1.95 | 0.98 | 2.20 | 0.00 | 0.00% | 0.01 | 0 | 52 | 1.56 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 5/1/2026 3:59:39 PM EST |
| 120.00 | 0.00 | 2.05 | 1.03 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 39 | 1.44 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/1/2026 3:59:39 PM EST |
| 125.00 | 0.00 | 2.05 | 1.03 | % | 0.01 | 0 | 30 | 1.31 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:39 PM EST | |||
| 130.00 | 0.05 | 2.10 | 1.08 | 2.40 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.89 | -0.02 | 0.00 | -0.03 | 4/13/2026 | 5/1/2026 3:59:39 PM EST |
| 135.00 | 0.35 | 1.50 | 0.93 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 21 | 0.82 | -0.05 | 0.00 | -0.07 | 4/30/2026 | 5/1/2026 3:59:39 PM EST |
| 140.00 | 0.30 | 2.15 | 1.23 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 24 | 0.76 | -0.08 | 0.01 | -0.11 | 4/30/2026 | 5/1/2026 3:59:39 PM EST |
| 145.00 | 1.00 | 2.30 | 1.65 | 1.92 | -0.08 | -4.00% | 0.01 | 4 | 39 | 0.75 | -0.12 | 0.01 | -0.15 | 5/1/2026 | 5/1/2026 3:59:39 PM EST |
| 150.00 | 1.70 | 3.20 | 2.45 | 2.70 | 0.00 | 0.00% | 0.02 | 0 | 133 | 0.74 | -0.17 | 0.01 | -0.20 | 4/30/2026 | 5/1/2026 3:59:39 PM EST |
| 155.00 | 2.90 | 4.40 | 3.65 | 3.44 | -0.46 | -11.80% | 0.02 | 7 | 42 | 0.74 | -0.23 | 0.01 | -0.24 | 5/1/2026 | 5/1/2026 3:59:39 PM EST |
| 160.00 | 4.20 | 5.90 | 5.05 | 4.86 | -0.51 | -9.50% | 0.03 | 2 | 43 | 0.72 | -0.30 | 0.01 | -0.27 | 5/1/2026 | 5/1/2026 3:59:39 PM EST |
| 165.00 | 6.00 | 7.80 | 6.90 | 7.07 | -1.58 | -18.27% | 0.04 | 10 | 38 | 0.71 | -0.38 | 0.02 | -0.30 | 5/1/2026 | 5/1/2026 3:59:39 PM EST |
| 170.00 | 7.90 | 10.00 | 8.95 | 9.20 | -1.60 | -14.82% | 0.05 | 12 | 62 | 0.68 | -0.47 | 0.02 | -0.31 | 5/1/2026 | 5/1/2026 3:59:39 PM EST |
| 175.00 | 10.30 | 12.50 | 11.40 | 16.08 | 0.00 | 0.00% | 0.07 | 0 | 25 | 0.65 | -0.56 | 0.02 | -0.30 | 4/24/2026 | 5/1/2026 3:59:39 PM EST |
| 180.00 | 13.30 | 15.50 | 14.40 | 18.68 | 0.00 | 0.00% | 0.08 | 0 | 14 | 0.63 | -0.64 | 0.02 | -0.28 | 4/21/2026 | 5/1/2026 3:59:39 PM EST |
| 185.00 | 16.80 | 18.90 | 17.85 | 19.15 | 0.00 | 0.00% | 0.10 | 0 | 10 | 0.61 | -0.72 | 0.02 | -0.25 | 4/24/2026 | 5/1/2026 3:59:39 PM EST |
| 190.00 | 19.90 | 22.50 | 21.20 | % | 0.11 | 0 | 45 | 0.54 | -0.79 | 0.01 | -0.21 | 5/1/2026 3:59:39 PM EST | |||
| 195.00 | 24.50 | 27.30 | 25.90 | % | 0.13 | 0 | 8 | 0.56 | -0.85 | 0.01 | -0.17 | 5/1/2026 3:59:39 PM EST | |||
| 200.00 | 28.90 | 31.70 | 30.30 | 57.93 | 0.00 | 0.00% | 0.15 | 0 | 15 | 0.82 | -0.90 | 0.01 | -0.13 | 3/30/2026 | 5/1/2026 3:59:39 PM EST |
| 210.00 | 38.30 | 41.00 | 39.65 | 67.93 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.86 | -0.95 | 0.00 | -0.07 | 3/30/2026 | 5/1/2026 3:59:39 PM EST |
| 220.00 | 47.10 | 50.60 | 48.85 | % | 0.22 | 0 | 0 | 0.93 | -0.98 | 0.00 | -0.04 | 5/1/2026 3:59:39 PM EST | |||
| 230.00 | 57.00 | 60.50 | 58.75 | % | 0.26 | 0 | 0 | 1.03 | -0.99 | 0.00 | -0.02 | 5/1/2026 3:59:39 PM EST | |||
| 240.00 | 67.60 | 70.50 | 69.05 | % | 0.29 | 0 | 0 | 1.14 | -1.00 | 0.00 | -0.01 | 5/1/2026 3:59:39 PM EST | |||
| 250.00 | 77.00 | 80.50 | 78.75 | % | 0.32 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:39 PM EST | |||
| 260.00 | 87.00 | 90.50 | 88.75 | % | 0.34 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:39 PM EST | |||
| 270.00 | 97.00 | 100.50 | 98.75 | % | 0.37 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:39 PM EST | |||
| 280.00 | 107.20 | 110.50 | 108.85 | % | 0.39 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:39 PM EST | |||
| 290.00 | 117.00 | 120.50 | 118.75 | % | 0.41 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:39 PM EST | |||
| 300.00 | 127.10 | 130.50 | 128.80 | % | 0.43 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:39 PM EST |