Options Chain for BOOT BARN HLDGS INC COM (BOOT) - $105.53 as of 4/3/2025 7:59:41 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 21.20 | 24.20 | 32.40 | 0.00 | 0.00% | 0 | 0 | 1.47 | 0.97 | 0.01 | -0.07 | 3/27/2025 | 4/3/2025 3:59:49 PM EST |
| 80.00 | 16.40 | 19.50 | % | 0 | 0 | 1.28 | 0.92 | 0.01 | -0.11 | 4/3/2025 3:59:49 PM EST | |||
| 85.00 | 13.20 | 14.60 | % | 0 | 0 | 0.61 | 0.86 | 0.02 | -0.15 | 4/3/2025 3:59:49 PM EST | |||
| 90.00 | 9.70 | 11.50 | 10.20 | -6.70 | -39.65% | 11 | 13 | 0.67 | 0.76 | 0.02 | -0.18 | 4/3/2025 | 4/3/2025 3:59:49 PM EST |
| 95.00 | 6.40 | 7.10 | 6.70 | -4.20 | -38.54% | 5 | 1 | 0.67 | 0.63 | 0.03 | -0.20 | 4/3/2025 | 4/3/2025 3:59:49 PM EST |
| 100.00 | 3.80 | 4.50 | 3.90 | -11.60 | -74.84% | 8 | 19 | 0.65 | 0.47 | 0.03 | -0.19 | 4/3/2025 | 4/3/2025 3:59:49 PM EST |
| 105.00 | 1.85 | 2.55 | 2.35 | -8.65 | -78.64% | 79 | 764 | 0.61 | 0.32 | 0.03 | -0.16 | 4/3/2025 | 4/3/2025 3:59:49 PM EST |
| 110.00 | 1.10 | 1.40 | 1.10 | -5.70 | -83.83% | 3 | 341 | 0.63 | 0.19 | 0.02 | -0.11 | 4/3/2025 | 4/3/2025 3:59:49 PM EST |
| 115.00 | 0.40 | 0.65 | 0.50 | -4.90 | -90.75% | 1 | 44 | 0.60 | 0.11 | 0.01 | -0.07 | 4/3/2025 | 4/3/2025 3:59:49 PM EST |
| 120.00 | 0.20 | 0.35 | 0.95 | -1.65 | -63.47% | 3 | 77 | 0.69 | 0.05 | 0.01 | -0.04 | 4/3/2025 | 4/3/2025 3:59:49 PM EST |
| 125.00 | 0.00 | 0.70 | 1.50 | 0.00 | 0.00% | 0 | 163 | 0.92 | 0.03 | 0.00 | -0.02 | 4/2/2025 | 4/3/2025 3:59:49 PM EST |
| 130.00 | 0.00 | 0.45 | 0.05 | -0.65 | -92.86% | 9 | 24 | 0.92 | 0.01 | 0.00 | -0.01 | 4/3/2025 | 4/3/2025 3:59:49 PM EST |
| 135.00 | 0.00 | 0.30 | 0.25 | 0.00 | 0.00% | 0 | 30 | 0.94 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 4/3/2025 3:59:49 PM EST |
| 140.00 | 0.00 | 1.30 | 0.05 | 0.00 | 0.00% | 0 | 18 | 1.39 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 4/3/2025 3:59:49 PM EST |
| 145.00 | 0.00 | 1.30 | 0.55 | 0.00 | 0.00% | 0 | 12 | 1.49 | 0.00 | 0.00 | 0.00 | 3/5/2025 | 4/3/2025 3:59:49 PM EST |
| 150.00 | 0.00 | 1.30 | 0.10 | 0.00 | 0.00% | 0 | 3 | 1.57 | 0.00 | 0.00 | 0.00 | 4/1/2025 | 4/3/2025 3:59:49 PM EST |
| 155.00 | 0.00 | 1.30 | 0.28 | 0.00 | 0.00% | 0 | 3 | 1.66 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 4/3/2025 3:59:49 PM EST |
| 160.00 | 0.00 | 1.30 | 0.98 | 0.00 | 0.00% | 0 | 1 | 1.74 | 0.00 | 0.00 | 0.00 | 2/26/2025 | 4/3/2025 3:59:49 PM EST |
| 165.00 | 0.00 | 1.30 | 0.40 | 0.00 | 0.00% | 0 | 1 | 1.81 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 4/3/2025 3:59:49 PM EST |
| 170.00 | 0.00 | 1.30 | % | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 4/3/2025 3:59:49 PM EST | |||
| 175.00 | 0.00 | 1.30 | % | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 4/3/2025 3:59:49 PM EST | |||
| 180.00 | 0.00 | 1.30 | 0.53 | 0.00 | 0.00% | 0 | 1 | 2.02 | 0.00 | 0.00 | 0.00 | 2/26/2025 | 4/3/2025 3:59:49 PM EST |
| 185.00 | 0.00 | 1.30 | % | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 4/3/2025 3:59:49 PM EST | |||
| 190.00 | 0.00 | 1.30 | % | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 4/3/2025 3:59:49 PM EST | |||
| 195.00 | 0.00 | 1.30 | % | 0 | 0 | 2.21 | 0.00 | 0.00 | 0.00 | 4/3/2025 3:59:49 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 1.20 | % | 0 | 0 | 1.15 | -0.03 | 0.01 | -0.07 | 4/3/2025 3:59:49 PM EST | |||
| 80.00 | 0.45 | 1.00 | 1.05 | +0.74 | +238.71% | 244 | 1 | 0.83 | -0.08 | 0.01 | -0.11 | 4/3/2025 | 4/3/2025 3:59:49 PM EST |
| 85.00 | 0.75 | 1.50 | 1.35 | +0.90 | +200.00% | 85 | 40 | 0.74 | -0.14 | 0.02 | -0.15 | 4/3/2025 | 4/3/2025 3:59:49 PM EST |
| 90.00 | 1.95 | 2.65 | 2.74 | +2.29 | +508.89% | 59 | 65 | 0.74 | -0.24 | 0.02 | -0.18 | 4/3/2025 | 4/3/2025 3:59:49 PM EST |
| 95.00 | 3.70 | 4.30 | 3.80 | +3.33 | +708.52% | 18 | 22 | 0.72 | -0.37 | 0.03 | -0.20 | 4/3/2025 | 4/3/2025 3:59:49 PM EST |
| 100.00 | 6.00 | 6.80 | 8.17 | +7.15 | +700.98% | 10 | 100 | 0.70 | -0.53 | 0.03 | -0.19 | 4/3/2025 | 4/3/2025 3:59:49 PM EST |
| 105.00 | 9.30 | 10.10 | 10.29 | +8.96 | +673.69% | 2 | 190 | 0.71 | -0.68 | 0.03 | -0.16 | 4/3/2025 | 4/3/2025 3:59:49 PM EST |
| 110.00 | 12.50 | 13.70 | 4.50 | 0.00 | 0.00% | 0 | 105 | 0.79 | -0.81 | 0.02 | -0.11 | 4/1/2025 | 4/3/2025 3:59:49 PM EST |
| 115.00 | 17.20 | 19.30 | 17.50 | +9.20 | +110.85% | 1 | 7 | 0.84 | -0.89 | 0.01 | -0.07 | 4/3/2025 | 4/3/2025 3:59:49 PM EST |
| 120.00 | 21.40 | 24.50 | 7.58 | 0.00 | 0.00% | 0 | 15 | 1.14 | -0.95 | 0.01 | -0.04 | 4/2/2025 | 4/3/2025 3:59:49 PM EST |
| 125.00 | 25.00 | 29.30 | 18.01 | 0.00 | 0.00% | 0 | 11 | 1.12 | -0.97 | 0.00 | -0.02 | 3/21/2025 | 4/3/2025 3:59:49 PM EST |
| 130.00 | 31.30 | 34.30 | 22.92 | 0.00 | 0.00% | 0 | 71 | 1.38 | -0.99 | 0.00 | -0.01 | 3/27/2025 | 4/3/2025 3:59:49 PM EST |
| 135.00 | 36.30 | 39.50 | 29.29 | 0.00 | 0.00% | 0 | 4 | 1.34 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 4/3/2025 3:59:49 PM EST |
| 140.00 | 40.40 | 44.30 | 36.96 | 0.00 | 0.00% | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 3/17/2025 | 4/3/2025 3:59:49 PM EST |
| 145.00 | 45.50 | 49.30 | % | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 4/3/2025 3:59:49 PM EST | |||
| 150.00 | 50.60 | 54.30 | 29.12 | 0.00 | 0.00% | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 2/27/2025 | 4/3/2025 3:59:49 PM EST |
| 155.00 | 56.30 | 59.30 | % | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 4/3/2025 3:59:49 PM EST | |||
| 160.00 | 60.50 | 64.30 | % | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 4/3/2025 3:59:49 PM EST | |||
| 165.00 | 66.00 | 69.30 | % | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 4/3/2025 3:59:49 PM EST | |||
| 170.00 | 71.30 | 74.30 | % | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 4/3/2025 3:59:49 PM EST | |||
| 175.00 | 75.50 | 79.30 | % | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 4/3/2025 3:59:49 PM EST | |||
| 180.00 | 81.00 | 84.30 | % | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 4/3/2025 3:59:49 PM EST | |||
| 185.00 | 85.50 | 89.30 | % | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 4/3/2025 3:59:49 PM EST | |||
| 190.00 | 90.50 | 94.30 | % | 0 | 0 | 2.49 | -1.00 | 0.00 | 0.00 | 4/3/2025 3:59:49 PM EST | |||
| 195.00 | 96.30 | 99.30 | % | 0 | 0 | 2.50 | -1.00 | 0.00 | 0.00 | 4/3/2025 3:59:49 PM EST |