Options Chain for BOOT BARN HLDGS INC COM (BOOT) - $107.79 as of 4/29/2024 6:05:05 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 72.60 | 77.40 | % | 0 | 0 | 3.93 | 1.00 | 0.00 | -0.01 | 4/29/2024 3:59:58 PM EST | |||
| 40.00 | 67.60 | 72.50 | % | 0 | 0 | 3.50 | 1.00 | 0.00 | -0.01 | 4/29/2024 3:59:58 PM EST | |||
| 45.00 | 62.50 | 67.40 | 37.64 | 0.00 | 0.00% | 0 | 9 | 3.13 | 1.00 | 0.00 | -0.01 | 2/6/2024 | 4/29/2024 3:59:58 PM EST |
| 50.00 | 57.60 | 62.50 | 32.85 | 0.00 | 0.00% | 0 | 12 | 2.87 | 1.00 | 0.00 | -0.01 | 2/6/2024 | 4/29/2024 3:59:58 PM EST |
| 55.00 | 52.50 | 57.40 | % | 0 | 10 | 2.54 | 1.00 | 0.00 | -0.01 | 4/29/2024 3:59:58 PM EST | |||
| 60.00 | 47.60 | 52.50 | % | 0 | 9 | 2.30 | 1.00 | 0.00 | -0.02 | 4/29/2024 3:59:58 PM EST | |||
| 65.00 | 42.70 | 47.50 | % | 0 | 10 | 2.02 | 1.00 | 0.00 | -0.02 | 4/29/2024 3:59:58 PM EST | |||
| 70.00 | 37.70 | 42.50 | 21.80 | 0.00 | 0.00% | 0 | 79 | 1.84 | 1.00 | 0.00 | -0.02 | 3/27/2024 | 4/29/2024 3:59:58 PM EST |
| 75.00 | 32.70 | 37.50 | 32.51 | 0.00 | 0.00% | 0 | 24 | 1.60 | 0.99 | 0.00 | -0.03 | 4/25/2024 | 4/29/2024 3:59:58 PM EST |
| 80.00 | 27.70 | 32.50 | 22.90 | 0.00 | 0.00% | 0 | 133 | 1.44 | 0.98 | 0.00 | -0.05 | 4/9/2024 | 4/29/2024 3:59:58 PM EST |
| 85.00 | 23.10 | 28.00 | 22.90 | 0.00 | 0.00% | 0 | 175 | 1.27 | 0.96 | 0.01 | -0.06 | 4/25/2024 | 4/29/2024 3:59:58 PM EST |
| 90.00 | 18.20 | 23.00 | 12.90 | 0.00 | 0.00% | 0 | 185 | 0.99 | 0.92 | 0.01 | -0.09 | 4/19/2024 | 4/29/2024 3:59:58 PM EST |
| 95.00 | 15.60 | 17.90 | 17.00 | +2.50 | +17.25% | 5 | 110 | 0.72 | 0.86 | 0.01 | -0.12 | 4/29/2024 | 4/29/2024 3:59:58 PM EST |
| 100.00 | 11.90 | 14.70 | 10.54 | 0.00 | 0.00% | 0 | 139 | 0.64 | 0.78 | 0.02 | -0.15 | 4/24/2024 | 4/29/2024 3:59:58 PM EST |
| 105.00 | 8.10 | 9.60 | 9.02 | +1.24 | +15.94% | 26 | 773 | 0.60 | 0.66 | 0.02 | -0.17 | 4/29/2024 | 4/29/2024 3:59:58 PM EST |
| 110.00 | 5.70 | 6.60 | 6.07 | +0.84 | +16.07% | 6 | 453 | 0.61 | 0.53 | 0.03 | -0.17 | 4/29/2024 | 4/29/2024 3:59:58 PM EST |
| 115.00 | 3.60 | 4.60 | 4.30 | +0.80 | +22.86% | 35 | 350 | 0.60 | 0.40 | 0.03 | -0.17 | 4/29/2024 | 4/29/2024 3:59:58 PM EST |
| 120.00 | 1.90 | 2.65 | 2.70 | +0.60 | +28.58% | 5 | 332 | 0.57 | 0.28 | 0.02 | -0.14 | 4/29/2024 | 4/29/2024 3:59:58 PM EST |
| 125.00 | 1.35 | 1.60 | 1.55 | +0.30 | +24.00% | 8 | 218 | 0.60 | 0.19 | 0.02 | -0.12 | 4/29/2024 | 4/29/2024 3:59:58 PM EST |
| 130.00 | 0.80 | 1.00 | 0.90 | +0.25 | +38.47% | 1 | 9 | 0.61 | 0.12 | 0.01 | -0.09 | 4/29/2024 | 4/29/2024 3:59:58 PM EST |
| 135.00 | 0.40 | 0.60 | 0.38 | 0.00 | 0.00% | 0 | 6 | 0.61 | 0.07 | 0.01 | -0.06 | 4/15/2024 | 4/29/2024 3:59:58 PM EST |
| 140.00 | 0.15 | 0.40 | 0.30 | -0.05 | -14.29% | 1 | 2 | 0.61 | 0.04 | 0.01 | -0.04 | 4/29/2024 | 4/29/2024 3:59:58 PM EST |
| 145.00 | 0.05 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 430 | 0.59 | 0.03 | 0.00 | -0.03 | 4/24/2024 | 4/29/2024 3:59:58 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 | 3.07 | 0.00 | 0.00 | -0.01 | 4/29/2024 3:59:58 PM EST | |||
| 40.00 | 0.00 | 0.75 | % | 0 | 8 | 2.73 | 0.00 | 0.00 | -0.01 | 4/29/2024 3:59:58 PM EST | |||
| 45.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 18 | 1.87 | 0.00 | 0.00 | -0.01 | 4/1/2024 | 4/29/2024 3:59:58 PM EST |
| 50.00 | 0.00 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 11 | 1.66 | 0.00 | 0.00 | -0.01 | 4/1/2024 | 4/29/2024 3:59:58 PM EST |
| 55.00 | 0.00 | 1.35 | 2.45 | 0.00 | 0.00% | 0 | 12 | 2.23 | 0.00 | 0.00 | -0.01 | 3/7/2024 | 4/29/2024 3:59:58 PM EST |
| 60.00 | 0.00 | 0.15 | 0.35 | 0.00 | 0.00% | 0 | 26 | 1.31 | 0.00 | 0.00 | -0.02 | 4/15/2024 | 4/29/2024 3:59:58 PM EST |
| 65.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 31 | 1.87 | 0.00 | 0.00 | -0.02 | 4/23/2024 | 4/29/2024 3:59:58 PM EST |
| 70.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 1,335 | 0.87 | 0.00 | 0.00 | -0.02 | 4/25/2024 | 4/29/2024 3:59:58 PM EST |
| 75.00 | 0.05 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 108 | 0.92 | -0.01 | 0.00 | -0.03 | 4/25/2024 | 4/29/2024 3:59:58 PM EST |
| 80.00 | 0.05 | 0.35 | 0.05 | 0.00 | 0.00% | 0 | 3,557 | 0.75 | -0.02 | 0.00 | -0.05 | 4/25/2024 | 4/29/2024 3:59:58 PM EST |
| 85.00 | 0.15 | 0.75 | 0.33 | 0.00 | 0.00% | 0 | 487 | 0.74 | -0.04 | 0.01 | -0.06 | 4/26/2024 | 4/29/2024 3:59:58 PM EST |
| 90.00 | 0.50 | 0.70 | 0.57 | -0.08 | -12.31% | 1 | 100 | 0.67 | -0.08 | 0.01 | -0.09 | 4/29/2024 | 4/29/2024 3:59:58 PM EST |
| 95.00 | 0.95 | 1.30 | 1.12 | -0.50 | -30.87% | 23 | 3,963 | 0.64 | -0.14 | 0.01 | -0.12 | 4/29/2024 | 4/29/2024 3:59:58 PM EST |
| 100.00 | 2.05 | 2.35 | 2.10 | -0.60 | -22.23% | 11 | 1,337 | 0.64 | -0.22 | 0.02 | -0.15 | 4/29/2024 | 4/29/2024 3:59:58 PM EST |
| 105.00 | 3.60 | 4.00 | 4.80 | 0.00 | 0.00% | 0 | 215 | 0.63 | -0.34 | 0.02 | -0.17 | 4/24/2024 | 4/29/2024 3:59:58 PM EST |
| 110.00 | 5.80 | 6.20 | 7.20 | 0.00 | 0.00% | 0 | 21 | 0.63 | -0.47 | 0.03 | -0.17 | 4/25/2024 | 4/29/2024 3:59:58 PM EST |
| 115.00 | 7.60 | 9.10 | 8.80 | -1.70 | -16.19% | 10 | 2 | 0.56 | -0.60 | 0.03 | -0.17 | 4/29/2024 | 4/29/2024 3:59:58 PM EST |
| 120.00 | 11.10 | 12.80 | % | 0 | 0 | 0.56 | -0.72 | 0.02 | -0.14 | 4/29/2024 3:59:58 PM EST | |||
| 125.00 | 15.60 | 16.90 | % | 0 | 0 | 0.58 | -0.81 | 0.02 | -0.12 | 4/29/2024 3:59:58 PM EST | |||
| 130.00 | 19.90 | 22.20 | % | 0 | 0 | 0.91 | -0.88 | 0.01 | -0.09 | 4/29/2024 3:59:58 PM EST | |||
| 135.00 | 23.00 | 27.80 | % | 0 | 0 | 0.94 | -0.93 | 0.01 | -0.06 | 4/29/2024 3:59:58 PM EST | |||
| 140.00 | 27.70 | 32.50 | % | 0 | 0 | 1.06 | -0.96 | 0.01 | -0.04 | 4/29/2024 3:59:58 PM EST | |||
| 145.00 | 32.70 | 37.50 | % | 0 | 0 | 1.16 | -0.97 | 0.00 | -0.03 | 4/29/2024 3:59:58 PM EST |