Options Chain for BOOT BARN HLDGS INC COM (BOOT) - $159.23 as of 5/30/2025 6:29:51 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 114.00 | 117.50 | % | 0 | 0 | 3.37 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:57 PM EST | |||
| 50.00 | 108.90 | 112.50 | % | 0 | 0 | 3.10 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:57 PM EST | |||
| 55.00 | 103.90 | 107.50 | 103.50 | 0.00 | 0.00% | 0 | 1 | 2.85 | 1.00 | 0.00 | 0.00 | 5/15/2025 | 5/30/2025 3:59:57 PM EST |
| 60.00 | 98.80 | 102.60 | 98.50 | 0.00 | 0.00% | 0 | 1 | 2.67 | 1.00 | 0.00 | 0.00 | 5/15/2025 | 5/30/2025 3:59:57 PM EST |
| 65.00 | 93.90 | 97.60 | % | 0 | 0 | 2.47 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:57 PM EST | |||
| 70.00 | 89.00 | 92.60 | % | 0 | 0 | 2.28 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:57 PM EST | |||
| 75.00 | 83.30 | 87.50 | 30.45 | 0.00 | 0.00% | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 4/28/2025 | 5/30/2025 3:59:57 PM EST |
| 80.00 | 79.00 | 82.60 | % | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:57 PM EST | |||
| 85.00 | 74.10 | 77.60 | % | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:57 PM EST | |||
| 90.00 | 69.10 | 72.60 | 71.00 | 0.00 | 0.00% | 0 | 6 | 1.65 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/30/2025 3:59:57 PM EST |
| 95.00 | 64.10 | 67.70 | 26.30 | 0.00 | 0.00% | 0 | 40 | 1.54 | 1.00 | 0.00 | 0.00 | 5/8/2025 | 5/30/2025 3:59:57 PM EST |
| 100.00 | 59.10 | 62.00 | 10.80 | 0.00 | 0.00% | 0 | 6 | 1.54 | 1.00 | 0.00 | 0.00 | 4/24/2025 | 5/30/2025 3:59:57 PM EST |
| 105.00 | 53.90 | 57.60 | 31.88 | 0.00 | 0.00% | 0 | 25 | 1.29 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/30/2025 3:59:57 PM EST |
| 110.00 | 49.20 | 52.70 | 48.30 | 0.00 | 0.00% | 0 | 43 | 1.17 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 5/30/2025 3:59:57 PM EST |
| 115.00 | 43.40 | 47.80 | 23.40 | 0.00 | 0.00% | 0 | 76 | 1.07 | 1.00 | 0.00 | -0.01 | 5/14/2025 | 5/30/2025 3:59:57 PM EST |
| 120.00 | 39.90 | 42.80 | 42.65 | 0.00 | 0.00% | 0 | 32 | 0.82 | 1.00 | 0.00 | -0.03 | 5/27/2025 | 5/30/2025 3:59:57 PM EST |
| 125.00 | 34.90 | 37.70 | 31.80 | 0.00 | 0.00% | 0 | 92 | 0.72 | 0.98 | 0.00 | -0.05 | 5/16/2025 | 5/30/2025 3:59:57 PM EST |
| 130.00 | 30.10 | 33.00 | 34.10 | 0.00 | 0.00% | 0 | 152 | 0.77 | 0.97 | 0.00 | -0.06 | 5/22/2025 | 5/30/2025 3:59:57 PM EST |
| 135.00 | 25.30 | 28.00 | 30.40 | 0.00 | 0.00% | 0 | 209 | 0.62 | 0.94 | 0.01 | -0.08 | 5/20/2025 | 5/30/2025 3:59:57 PM EST |
| 140.00 | 20.20 | 23.40 | 24.20 | 0.00 | 0.00% | 0 | 140 | 0.62 | 0.90 | 0.01 | -0.10 | 5/27/2025 | 5/30/2025 3:59:57 PM EST |
| 145.00 | 16.40 | 19.00 | 21.00 | 0.00 | 0.00% | 0 | 508 | 0.46 | 0.85 | 0.01 | -0.13 | 5/27/2025 | 5/30/2025 3:59:57 PM EST |
| 150.00 | 11.60 | 14.50 | 16.10 | 0.00 | 0.00% | 0 | 83 | 0.46 | 0.77 | 0.02 | -0.15 | 5/27/2025 | 5/30/2025 3:59:57 PM EST |
| 155.00 | 8.80 | 11.10 | 11.01 | 0.00 | 0.00% | 0 | 217 | 0.42 | 0.67 | 0.02 | -0.17 | 5/27/2025 | 5/30/2025 3:59:57 PM EST |
| 160.00 | 6.10 | 7.80 | 8.10 | 0.00 | 0.00% | 0 | 128 | 0.43 | 0.55 | 0.02 | -0.18 | 5/29/2025 | 5/30/2025 3:59:57 PM EST |
| 165.00 | 3.60 | 5.60 | 5.55 | 0.00 | 0.00% | 0 | 35 | 0.40 | 0.43 | 0.02 | -0.17 | 5/29/2025 | 5/30/2025 3:59:57 PM EST |
| 170.00 | 1.75 | 3.80 | 5.10 | 0.00 | 0.00% | 0 | 34 | 0.43 | 0.32 | 0.02 | -0.15 | 5/28/2025 | 5/30/2025 3:59:57 PM EST |
| 175.00 | 1.25 | 2.20 | 1.90 | -0.33 | -14.80% | 8 | 70 | 0.41 | 0.22 | 0.02 | -0.12 | 5/30/2025 | 5/30/2025 3:59:57 PM EST |
| 180.00 | 0.75 | 1.55 | 1.35 | 0.00 | 0.00% | 0 | 70 | 0.41 | 0.14 | 0.01 | -0.09 | 5/29/2025 | 5/30/2025 3:59:57 PM EST |
| 185.00 | 0.45 | 0.85 | 0.60 | -0.25 | -29.42% | 1 | 43 | 0.41 | 0.09 | 0.01 | -0.07 | 5/30/2025 | 5/30/2025 3:59:57 PM EST |
| 190.00 | 0.15 | 0.50 | 0.40 | 0.00 | 0.00% | 0 | 20 | 0.42 | 0.05 | 0.01 | -0.04 | 5/29/2025 | 5/30/2025 3:59:57 PM EST |
| 195.00 | 0.05 | 1.55 | 0.20 | -0.47 | -70.15% | 1 | 1 | 0.50 | 0.03 | 0.00 | -0.03 | 5/30/2025 | 5/30/2025 3:59:57 PM EST |
| 200.00 | 0.05 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 232 | 0.41 | 0.02 | 0.00 | -0.02 | 5/29/2025 | 5/30/2025 3:59:57 PM EST |
| 210.00 | 0.00 | 1.30 | 0.35 | 0.00 | 0.00% | 0 | 2 | 0.80 | 0.00 | 0.00 | -0.01 | 5/16/2025 | 5/30/2025 3:59:57 PM EST |
| 220.00 | 0.00 | 1.35 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:57 PM EST | |||
| 230.00 | 0.00 | 1.30 | 0.20 | 0.00 | 0.00% | 0 | 16 | 0.98 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/30/2025 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 0.80 | % | 0 | 0 | 3.17 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:57 PM EST | |||
| 50.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 25 | 2.11 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/30/2025 3:59:57 PM EST |
| 55.00 | 0.00 | 0.35 | 0.59 | 0.00 | 0.00% | 0 | 10 | 1.95 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 5/30/2025 3:59:57 PM EST |
| 60.00 | 0.00 | 0.20 | % | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:57 PM EST | |||
| 65.00 | 0.00 | 0.20 | % | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:57 PM EST | |||
| 70.00 | 0.00 | 0.20 | 0.36 | 0.00 | 0.00% | 0 | 4 | 1.60 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 5/30/2025 3:59:57 PM EST |
| 75.00 | 0.00 | 0.25 | 0.40 | 0.00 | 0.00% | 0 | 21 | 1.53 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 5/30/2025 3:59:57 PM EST |
| 80.00 | 0.00 | 0.25 | 2.08 | 0.00 | 0.00% | 0 | 16 | 1.41 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 5/30/2025 3:59:57 PM EST |
| 85.00 | 0.00 | 0.25 | 0.91 | 0.00 | 0.00% | 0 | 9 | 1.30 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/30/2025 3:59:57 PM EST |
| 90.00 | 0.00 | 0.30 | 5.00 | 0.00 | 0.00% | 0 | 19 | 1.23 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/30/2025 3:59:57 PM EST |
| 95.00 | 0.00 | 0.35 | 0.68 | 0.00 | 0.00% | 0 | 25 | 1.16 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 5/30/2025 3:59:57 PM EST |
| 100.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 38 | 0.81 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/30/2025 3:59:57 PM EST |
| 105.00 | 0.00 | 0.50 | 0.30 | 0.00 | 0.00% | 0 | 18 | 1.03 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/30/2025 3:59:57 PM EST |
| 110.00 | 0.00 | 0.60 | 0.35 | 0.00 | 0.00% | 0 | 17 | 0.96 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/30/2025 3:59:57 PM EST |
| 115.00 | 0.00 | 0.60 | 0.27 | 0.00 | 0.00% | 0 | 13 | 0.87 | 0.00 | 0.00 | -0.01 | 5/22/2025 | 5/30/2025 3:59:57 PM EST |
| 120.00 | 0.00 | 0.70 | 0.15 | 0.00 | 0.00% | 0 | 64 | 0.82 | 0.00 | 0.00 | -0.03 | 5/29/2025 | 5/30/2025 3:59:57 PM EST |
| 125.00 | 0.05 | 0.45 | 0.25 | -0.05 | -16.67% | 3 | 60 | 0.59 | -0.02 | 0.00 | -0.05 | 5/30/2025 | 5/30/2025 3:59:57 PM EST |
| 130.00 | 0.10 | 1.30 | 0.20 | 0.00 | 0.00% | 0 | 78 | 0.58 | -0.03 | 0.00 | -0.06 | 5/29/2025 | 5/30/2025 3:59:57 PM EST |
| 135.00 | 0.35 | 1.65 | 0.50 | 0.00 | 0.00% | 0 | 66 | 0.62 | -0.06 | 0.01 | -0.08 | 5/29/2025 | 5/30/2025 3:59:57 PM EST |
| 140.00 | 0.75 | 2.05 | 1.15 | 0.00 | 0.00% | 0 | 134 | 0.55 | -0.10 | 0.01 | -0.10 | 5/28/2025 | 5/30/2025 3:59:57 PM EST |
| 145.00 | 1.40 | 1.80 | 1.57 | -0.04 | -2.49% | 2 | 58 | 0.47 | -0.15 | 0.01 | -0.13 | 5/30/2025 | 5/30/2025 3:59:57 PM EST |
| 150.00 | 2.25 | 3.50 | 3.22 | 0.00 | 0.00% | 0 | 26 | 0.48 | -0.23 | 0.02 | -0.15 | 5/28/2025 | 5/30/2025 3:59:57 PM EST |
| 155.00 | 3.10 | 5.00 | 4.08 | 0.00 | 0.00% | 0 | 76 | 0.44 | -0.33 | 0.02 | -0.17 | 5/29/2025 | 5/30/2025 3:59:57 PM EST |
| 160.00 | 5.70 | 6.70 | 5.79 | -0.13 | -2.20% | 25 | 58 | 0.46 | -0.45 | 0.02 | -0.18 | 5/30/2025 | 5/30/2025 3:59:57 PM EST |
| 165.00 | 7.90 | 9.50 | 8.70 | 0.00 | 0.00% | 0 | 24 | 0.43 | -0.57 | 0.02 | -0.17 | 5/28/2025 | 5/30/2025 3:59:57 PM EST |
| 170.00 | 11.00 | 13.00 | 11.70 | 0.00 | 0.00% | 0 | 7 | 0.41 | -0.68 | 0.02 | -0.15 | 5/28/2025 | 5/30/2025 3:59:57 PM EST |
| 175.00 | 14.40 | 17.00 | 21.00 | 0.00 | 0.00% | 0 | 2 | 0.40 | -0.78 | 0.02 | -0.12 | 5/15/2025 | 5/30/2025 3:59:57 PM EST |
| 180.00 | 18.90 | 21.30 | % | 0 | 0 | 0.59 | -0.86 | 0.01 | -0.09 | 5/30/2025 3:59:57 PM EST | |||
| 185.00 | 23.00 | 25.90 | % | 0 | 0 | 0.62 | -0.91 | 0.01 | -0.07 | 5/30/2025 3:59:57 PM EST | |||
| 190.00 | 28.10 | 30.60 | % | 0 | 0 | 0.67 | -0.95 | 0.01 | -0.04 | 5/30/2025 3:59:57 PM EST | |||
| 195.00 | 33.00 | 35.70 | % | 0 | 0 | 0.75 | -0.97 | 0.00 | -0.03 | 5/30/2025 3:59:57 PM EST | |||
| 200.00 | 37.70 | 40.80 | 40.50 | 0.00 | 0.00% | 0 | 0 | 0.80 | -0.98 | 0.00 | -0.02 | 5/21/2025 | 5/30/2025 3:59:57 PM EST |
| 210.00 | 48.40 | 51.40 | % | 0 | 0 | 0.85 | -1.00 | 0.00 | -0.01 | 5/30/2025 3:59:57 PM EST | |||
| 220.00 | 58.30 | 61.30 | % | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:57 PM EST | |||
| 230.00 | 68.50 | 71.30 | % | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:57 PM EST |