Options Chain for BOOT BARN HLDGS INC COM (BOOT) - $107.79 as of 4/26/2024 8:59:51 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 70.50 | 75.40 | % | 0 | 0 | 3.42 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:35 PM EST | |||
| 40.00 | 65.60 | 70.40 | % | 0 | 0 | 3.17 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:35 PM EST | |||
| 45.00 | 60.70 | 65.50 | 37.64 | 0.00 | 0.00% | 0 | 9 | 2.64 | 1.00 | 0.00 | -0.01 | 2/6/2024 | 4/26/2024 3:59:35 PM EST |
| 50.00 | 55.70 | 60.50 | 32.85 | 0.00 | 0.00% | 0 | 12 | 2.50 | 1.00 | 0.00 | -0.01 | 2/6/2024 | 4/26/2024 3:59:35 PM EST |
| 55.00 | 50.70 | 55.50 | % | 0 | 10 | 2.20 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:35 PM EST | |||
| 60.00 | 45.70 | 50.50 | % | 0 | 9 | 1.96 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:35 PM EST | |||
| 65.00 | 40.70 | 45.50 | % | 0 | 10 | 1.68 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:35 PM EST | |||
| 70.00 | 35.70 | 40.50 | 21.80 | 0.00 | 0.00% | 0 | 79 | 1.51 | 1.00 | 0.00 | -0.01 | 3/27/2024 | 4/26/2024 3:59:35 PM EST |
| 75.00 | 30.70 | 35.50 | 32.51 | 0.00 | 0.00% | 0 | 24 | 1.31 | 1.00 | 0.00 | -0.02 | 4/25/2024 | 4/26/2024 3:59:35 PM EST |
| 80.00 | 26.10 | 30.30 | 22.90 | 0.00 | 0.00% | 0 | 133 | 1.15 | 0.99 | 0.00 | -0.03 | 4/9/2024 | 4/26/2024 3:59:35 PM EST |
| 85.00 | 23.10 | 26.00 | 22.90 | 0.00 | 0.00% | 0 | 175 | 0.96 | 0.97 | 0.00 | -0.04 | 4/25/2024 | 4/26/2024 3:59:35 PM EST |
| 90.00 | 16.50 | 20.90 | 12.90 | 0.00 | 0.00% | 0 | 185 | 0.92 | 0.92 | 0.01 | -0.07 | 4/19/2024 | 4/26/2024 3:59:35 PM EST |
| 95.00 | 14.30 | 17.00 | 14.50 | 0.00 | 0.00% | 0 | 110 | 0.63 | 0.85 | 0.02 | -0.10 | 4/25/2024 | 4/26/2024 3:59:35 PM EST |
| 100.00 | 10.70 | 12.00 | 10.54 | 0.00 | 0.00% | 0 | 139 | 0.60 | 0.74 | 0.02 | -0.13 | 4/24/2024 | 4/26/2024 3:59:35 PM EST |
| 105.00 | 7.50 | 8.60 | 7.78 | +0.38 | +5.14% | 1 | 772 | 0.59 | 0.62 | 0.03 | -0.14 | 4/26/2024 | 4/26/2024 3:59:35 PM EST |
| 110.00 | 5.10 | 6.10 | 5.23 | -0.32 | -5.77% | 1 | 453 | 0.58 | 0.48 | 0.03 | -0.15 | 4/26/2024 | 4/26/2024 3:59:35 PM EST |
| 115.00 | 3.10 | 3.60 | 3.50 | 0.00 | 0.00% | 155 | 222 | 0.57 | 0.35 | 0.03 | -0.14 | 4/26/2024 | 4/26/2024 3:59:35 PM EST |
| 120.00 | 1.90 | 2.35 | 2.10 | -0.10 | -4.55% | 59 | 332 | 0.57 | 0.24 | 0.02 | -0.12 | 4/26/2024 | 4/26/2024 3:59:35 PM EST |
| 125.00 | 1.10 | 1.30 | 1.25 | -0.09 | -6.72% | 51 | 168 | 0.57 | 0.16 | 0.02 | -0.09 | 4/26/2024 | 4/26/2024 3:59:35 PM EST |
| 130.00 | 0.60 | 0.90 | 0.65 | 0.00 | 0.00% | 0 | 9 | 0.59 | 0.10 | 0.01 | -0.06 | 4/25/2024 | 4/26/2024 3:59:35 PM EST |
| 135.00 | 0.35 | 0.55 | 0.38 | 0.00 | 0.00% | 0 | 6 | 0.57 | 0.06 | 0.01 | -0.04 | 4/15/2024 | 4/26/2024 3:59:35 PM EST |
| 140.00 | 0.10 | 0.30 | 0.35 | 0.00 | 0.00% | 0 | 2 | 0.56 | 0.03 | 0.01 | -0.03 | 4/23/2024 | 4/26/2024 3:59:35 PM EST |
| 145.00 | 0.05 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 430 | 0.58 | 0.02 | 0.00 | -0.02 | 4/24/2024 | 4/26/2024 3:59:35 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.75 | % | 0 | 0 | 2.81 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:35 PM EST | |||
| 40.00 | 0.00 | 0.75 | % | 0 | 8 | 2.50 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:35 PM EST | |||
| 45.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 18 | 1.70 | 0.00 | 0.00 | -0.01 | 4/1/2024 | 4/26/2024 3:59:35 PM EST |
| 50.00 | 0.00 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 11 | 1.51 | 0.00 | 0.00 | -0.01 | 4/1/2024 | 4/26/2024 3:59:35 PM EST |
| 55.00 | 0.00 | 0.15 | 2.45 | 0.00 | 0.00% | 0 | 12 | 1.34 | 0.00 | 0.00 | -0.01 | 3/7/2024 | 4/26/2024 3:59:35 PM EST |
| 60.00 | 0.00 | 0.75 | 0.35 | 0.00 | 0.00% | 0 | 26 | 1.58 | 0.00 | 0.00 | -0.01 | 4/15/2024 | 4/26/2024 3:59:35 PM EST |
| 65.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 31 | 1.09 | 0.00 | 0.00 | -0.01 | 4/23/2024 | 4/26/2024 3:59:35 PM EST |
| 70.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 1,335 | 0.78 | 0.00 | 0.00 | -0.01 | 4/25/2024 | 4/26/2024 3:59:35 PM EST |
| 75.00 | 0.05 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 108 | 0.87 | 0.00 | 0.00 | -0.02 | 4/25/2024 | 4/26/2024 3:59:35 PM EST |
| 80.00 | 0.05 | 0.30 | 0.05 | 0.00 | 0.00% | 0 | 3,557 | 0.65 | -0.01 | 0.00 | -0.03 | 4/25/2024 | 4/26/2024 3:59:35 PM EST |
| 85.00 | 0.30 | 0.40 | 0.33 | -0.07 | -17.50% | 10 | 487 | 0.64 | -0.03 | 0.00 | -0.04 | 4/26/2024 | 4/26/2024 3:59:35 PM EST |
| 90.00 | 0.65 | 0.75 | 0.65 | -0.20 | -23.53% | 19 | 105 | 0.61 | -0.08 | 0.01 | -0.07 | 4/26/2024 | 4/26/2024 3:59:35 PM EST |
| 95.00 | 1.40 | 1.55 | 1.62 | 0.00 | 0.00% | 0 | 3,963 | 0.61 | -0.15 | 0.02 | -0.10 | 4/25/2024 | 4/26/2024 3:59:35 PM EST |
| 100.00 | 2.55 | 2.80 | 2.70 | -0.25 | -8.48% | 2 | 1,337 | 0.59 | -0.26 | 0.02 | -0.13 | 4/26/2024 | 4/26/2024 3:59:35 PM EST |
| 105.00 | 3.70 | 4.70 | 4.80 | 0.00 | 0.00% | 0 | 215 | 0.55 | -0.38 | 0.03 | -0.14 | 4/24/2024 | 4/26/2024 3:59:35 PM EST |
| 110.00 | 5.80 | 7.20 | 7.20 | 0.00 | 0.00% | 0 | 21 | 0.57 | -0.52 | 0.03 | -0.15 | 4/25/2024 | 4/26/2024 3:59:35 PM EST |
| 115.00 | 8.60 | 10.90 | 10.50 | 0.00 | 0.00% | 0 | 2 | 0.51 | -0.65 | 0.03 | -0.14 | 4/25/2024 | 4/26/2024 3:59:35 PM EST |
| 120.00 | 11.80 | 14.50 | % | 0 | 0 | 0.58 | -0.76 | 0.02 | -0.12 | 4/26/2024 3:59:35 PM EST | |||
| 125.00 | 17.00 | 19.60 | % | 0 | 0 | 0.54 | -0.84 | 0.02 | -0.09 | 4/26/2024 3:59:35 PM EST | |||
| 130.00 | 20.00 | 24.80 | % | 0 | 0 | 0.86 | -0.90 | 0.01 | -0.06 | 4/26/2024 3:59:35 PM EST | |||
| 135.00 | 24.70 | 29.50 | % | 0 | 0 | 0.99 | -0.94 | 0.01 | -0.04 | 4/26/2024 3:59:35 PM EST | |||
| 140.00 | 29.70 | 34.50 | % | 0 | 0 | 1.04 | -0.97 | 0.01 | -0.03 | 4/26/2024 3:59:35 PM EST | |||
| 145.00 | 34.70 | 39.50 | % | 0 | 0 | 1.15 | -0.98 | 0.00 | -0.02 | 4/26/2024 3:59:35 PM EST |