Options Chain for BOOT BARN HLDGS INC COM (BOOT) - $132.86 as of 11/20/2024 3:49:19 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 35.60 | 40.30 | % | 0 | 0 | 0.93 | 1.00 | 0.00 | -0.02 | 11/20/2024 3:59:55 PM EST | |||
| 100.00 | 31.00 | 35.90 | % | 0 | 0 | 0.84 | 0.99 | 0.00 | -0.02 | 11/20/2024 3:59:55 PM EST | |||
| 105.00 | 26.00 | 30.90 | % | 0 | 0 | 0.72 | 0.97 | 0.00 | -0.04 | 11/20/2024 3:59:55 PM EST | |||
| 110.00 | 21.00 | 25.80 | 20.30 | 0.00 | 0.00% | 0 | 0 | 0.55 | 0.95 | 0.01 | -0.05 | 10/29/2024 | 11/20/2024 3:59:55 PM EST |
| 115.00 | 17.20 | 19.70 | 19.30 | 0.00 | 0.00% | 0 | 24 | 0.32 | 0.90 | 0.01 | -0.07 | 11/18/2024 | 11/20/2024 3:59:55 PM EST |
| 120.00 | 13.10 | 15.30 | 13.54 | 0.00 | 0.00% | 0 | 5 | 0.35 | 0.83 | 0.02 | -0.08 | 11/19/2024 | 11/20/2024 3:59:55 PM EST |
| 125.00 | 10.40 | 12.40 | 9.40 | 0.00 | 0.00% | 0 | 51 | 0.43 | 0.74 | 0.02 | -0.10 | 11/19/2024 | 11/20/2024 3:59:55 PM EST |
| 130.00 | 7.20 | 9.60 | 6.86 | +0.96 | +16.28% | 2 | 169 | 0.44 | 0.61 | 0.03 | -0.11 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 135.00 | 3.30 | 5.60 | 4.60 | +0.88 | +23.66% | 24 | 107 | 0.38 | 0.48 | 0.03 | -0.10 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 140.00 | 2.85 | 3.20 | 3.00 | +0.80 | +36.37% | 6 | 294 | 0.37 | 0.34 | 0.03 | -0.09 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 145.00 | 1.30 | 2.35 | 1.22 | 0.00 | 0.00% | 0 | 62 | 0.37 | 0.23 | 0.02 | -0.07 | 11/19/2024 | 11/20/2024 3:59:55 PM EST |
| 150.00 | 0.85 | 1.05 | 0.55 | 0.00 | 0.00% | 0 | 161 | 0.36 | 0.14 | 0.02 | -0.05 | 11/19/2024 | 11/20/2024 3:59:55 PM EST |
| 155.00 | 0.40 | 0.60 | 0.30 | 0.00 | 0.00% | 0 | 42 | 0.36 | 0.08 | 0.01 | -0.03 | 11/19/2024 | 11/20/2024 3:59:55 PM EST |
| 160.00 | 0.10 | 1.25 | 0.58 | 0.00 | 0.00% | 0 | 15 | 0.54 | 0.04 | 0.01 | -0.02 | 11/15/2024 | 11/20/2024 3:59:55 PM EST |
| 165.00 | 0.00 | 2.25 | 0.20 | 0.00 | 0.00% | 0 | 19 | 0.69 | 0.02 | 0.00 | -0.01 | 11/18/2024 | 11/20/2024 3:59:55 PM EST |
| 170.00 | 0.00 | 1.80 | 0.50 | 0.00 | 0.00% | 0 | 16 | 0.67 | 0.01 | 0.00 | -0.01 | 10/29/2024 | 11/20/2024 3:59:55 PM EST |
| 175.00 | 0.00 | 2.05 | 0.05 | 0.00 | 0.00% | 0 | 9 | 0.79 | 0.00 | 0.00 | 0.00 | 11/6/2024 | 11/20/2024 3:59:55 PM EST |
| 180.00 | 0.00 | 0.50 | 0.20 | 0.00 | 0.00% | 0 | 8 | 0.62 | 0.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 3:59:55 PM EST |
| 185.00 | 0.00 | 0.90 | 0.09 | 0.00 | 0.00% | 0 | 5 | 0.75 | 0.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 3:59:55 PM EST |
| 190.00 | 0.00 | 1.55 | 2.25 | 0.00 | 0.00% | 0 | 450 | 0.87 | 0.00 | 0.00 | 0.00 | 10/23/2024 | 11/20/2024 3:59:55 PM EST |
| 195.00 | 0.00 | 1.90 | 0.35 | 0.00 | 0.00% | 0 | 2 | 0.92 | 0.00 | 0.00 | 0.00 | 10/29/2024 | 11/20/2024 3:59:55 PM EST |
| 200.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 6 | 0.78 | 0.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 3:59:55 PM EST |
| 210.00 | 0.00 | 1.35 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 220.00 | 0.00 | 1.35 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 230.00 | 0.00 | 1.35 | 0.38 | 0.00 | 0.00% | 0 | 2 | 1.19 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 3:59:55 PM EST |
| 240.00 | 0.00 | 1.35 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 2 | 0.72 | 0.00 | 0.00 | -0.02 | 11/15/2024 | 11/20/2024 3:59:55 PM EST |
| 100.00 | 0.00 | 1.50 | % | 0 | 0 | 0.83 | -0.01 | 0.00 | -0.02 | 11/20/2024 3:59:55 PM EST | |||
| 105.00 | 0.05 | 0.55 | 0.35 | 0.00 | 0.00% | 0 | 17 | 0.46 | -0.03 | 0.00 | -0.04 | 11/18/2024 | 11/20/2024 3:59:55 PM EST |
| 110.00 | 0.30 | 0.80 | 0.35 | 0.00 | 0.00% | 0 | 139 | 0.47 | -0.05 | 0.01 | -0.05 | 11/18/2024 | 11/20/2024 3:59:55 PM EST |
| 115.00 | 0.70 | 0.90 | 1.07 | 0.00 | 0.00% | 0 | 667 | 0.42 | -0.10 | 0.01 | -0.07 | 11/19/2024 | 11/20/2024 3:59:55 PM EST |
| 120.00 | 1.30 | 1.55 | 1.75 | -0.10 | -5.41% | 7 | 476 | 0.40 | -0.17 | 0.02 | -0.08 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 125.00 | 1.90 | 2.65 | 3.08 | -0.27 | -8.06% | 5 | 400 | 0.39 | -0.26 | 0.02 | -0.10 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 130.00 | 4.00 | 4.40 | 4.53 | 0.00 | 0.00% | 0 | 338 | 0.38 | -0.39 | 0.03 | -0.11 | 11/19/2024 | 11/20/2024 3:59:55 PM EST |
| 135.00 | 4.00 | 6.90 | 7.20 | -0.55 | -7.10% | 3 | 60 | 0.30 | -0.52 | 0.03 | -0.10 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 140.00 | 7.80 | 10.10 | 8.90 | 0.00 | 0.00% | 0 | 28 | 0.31 | -0.66 | 0.03 | -0.09 | 11/18/2024 | 11/20/2024 3:59:55 PM EST |
| 145.00 | 12.00 | 15.20 | 12.50 | 0.00 | 0.00% | 0 | 22 | 0.37 | -0.77 | 0.02 | -0.07 | 11/12/2024 | 11/20/2024 3:59:55 PM EST |
| 150.00 | 16.00 | 20.00 | 16.80 | 0.00 | 0.00% | 0 | 453 | 0.36 | -0.86 | 0.02 | -0.05 | 11/12/2024 | 11/20/2024 3:59:55 PM EST |
| 155.00 | 20.50 | 25.00 | 7.80 | 0.00 | 0.00% | 0 | 5 | 0.62 | -0.92 | 0.01 | -0.03 | 10/28/2024 | 11/20/2024 3:59:55 PM EST |
| 160.00 | 25.30 | 29.60 | 32.06 | 0.00 | 0.00% | 0 | 0 | 0.70 | -0.96 | 0.01 | -0.02 | 10/29/2024 | 11/20/2024 3:59:55 PM EST |
| 165.00 | 30.10 | 34.90 | 12.80 | 0.00 | 0.00% | 0 | 0 | 0.77 | -0.98 | 0.00 | -0.01 | 10/28/2024 | 11/20/2024 3:59:55 PM EST |
| 170.00 | 35.10 | 39.90 | 13.20 | 0.00 | 0.00% | 0 | 0 | 0.83 | -0.99 | 0.00 | -0.01 | 10/21/2024 | 11/20/2024 3:59:55 PM EST |
| 175.00 | 40.10 | 44.90 | % | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 180.00 | 45.10 | 49.90 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 185.00 | 50.10 | 54.90 | % | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 190.00 | 55.10 | 59.90 | % | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 195.00 | 60.10 | 65.00 | % | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 200.00 | 65.20 | 70.00 | % | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 210.00 | 75.10 | 80.00 | % | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 220.00 | 85.10 | 89.90 | % | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 230.00 | 95.10 | 100.00 | % | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 240.00 | 105.10 | 110.00 | % | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST |