Options Chain for BUCKLE INC COM (BKE) - $54.60 as of 8/22/2025 7:49:34 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 22.50 | 26.00 | 24.25 | % | 0.75 | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 35.00 | 19.70 | 23.60 | 21.65 | % | 0.62 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 37.50 | 17.20 | 21.00 | 19.10 | % | 0.51 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 40.00 | 15.00 | 18.70 | 16.85 | % | 0.42 | 0 | 0 | 1.10 | 0.99 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 42.50 | 12.60 | 15.30 | 13.95 | % | 0.33 | 0 | 0 | 0.77 | 0.95 | 0.01 | -0.01 | 8/22/2025 3:59:59 PM EST | |||
| 45.00 | 10.90 | 12.60 | 11.75 | % | 0.26 | 0 | 0 | 0.62 | 0.92 | 0.01 | -0.02 | 8/22/2025 3:59:59 PM EST | |||
| 47.50 | 9.20 | 10.30 | 9.75 | 8.94 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.42 | 0.88 | 0.02 | -0.02 | 8/15/2025 | 8/22/2025 3:59:59 PM EST |
| 50.00 | 6.90 | 7.80 | 7.35 | % | 0.15 | 0 | 0 | 0.36 | 0.82 | 0.03 | -0.02 | 8/22/2025 3:59:59 PM EST | |||
| 52.50 | 4.10 | 6.30 | 5.20 | % | 0.10 | 0 | 0 | 0.29 | 0.73 | 0.04 | -0.03 | 8/22/2025 3:59:59 PM EST | |||
| 55.00 | 3.20 | 3.60 | 3.40 | 3.03 | 0.00 | 0.00% | 0.06 | 0 | 21 | 0.30 | 0.61 | 0.06 | -0.03 | 8/21/2025 | 8/22/2025 3:59:59 PM EST |
| 57.50 | 1.85 | 2.40 | 2.13 | 2.00 | +0.19 | +10.50% | 0.04 | 21 | 8 | 0.29 | 0.46 | 0.06 | -0.02 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 60.00 | 0.90 | 1.20 | 1.05 | 1.10 | % | 0.02 | 1 | 0 | 0.27 | 0.30 | 0.06 | -0.02 | 8/22/2025 | 8/22/2025 3:59:59 PM EST | |
| 62.50 | 0.35 | 0.80 | 0.58 | 0.58 | % | 0.01 | 2 | 0 | 0.27 | 0.17 | 0.04 | -0.01 | 8/22/2025 | 8/22/2025 3:59:59 PM EST | |
| 65.00 | 0.10 | 0.30 | 0.20 | 0.19 | % | 0.00 | 2 | 0 | 0.25 | 0.09 | 0.03 | -0.01 | 8/22/2025 | 8/22/2025 3:59:59 PM EST | |
| 70.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.57 | 0.02 | 0.01 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 75.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 80.00 | 0.00 | 0.90 | 0.45 | % | 0.01 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 0.00 | 1.05 | 0.53 | % | 0.02 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 35.00 | 0.00 | 1.10 | 0.55 | % | 0.02 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 37.50 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 40.00 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 0 | 0.84 | -0.01 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 42.50 | 0.15 | 0.25 | 0.20 | % | 0.00 | 0 | 0 | 0.46 | -0.05 | 0.01 | -0.01 | 8/22/2025 3:59:59 PM EST | |||
| 45.00 | 0.25 | 0.40 | 0.33 | 0.34 | -0.21 | -38.19% | 0.01 | 26 | 4 | 0.43 | -0.08 | 0.01 | -0.02 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 47.50 | 0.40 | 0.55 | 0.48 | 0.41 | % | 0.01 | 2 | 0 | 0.39 | -0.12 | 0.02 | -0.02 | 8/22/2025 | 8/22/2025 3:59:59 PM EST | |
| 50.00 | 0.65 | 0.85 | 0.75 | 1.45 | 0.00 | 0.00% | 0.01 | 0 | 18 | 0.36 | -0.18 | 0.03 | -0.02 | 8/21/2025 | 8/22/2025 3:59:59 PM EST |
| 52.50 | 1.05 | 1.70 | 1.38 | % | 0.03 | 0 | 0 | 0.35 | -0.27 | 0.04 | -0.03 | 8/22/2025 3:59:59 PM EST | |||
| 55.00 | 1.85 | 2.25 | 2.05 | 2.98 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.32 | -0.39 | 0.06 | -0.03 | 8/20/2025 | 8/22/2025 3:59:59 PM EST |
| 57.50 | 2.90 | 3.40 | 3.15 | % | 0.05 | 0 | 0 | 0.30 | -0.54 | 0.06 | -0.02 | 8/22/2025 3:59:59 PM EST | |||
| 60.00 | 4.30 | 5.10 | 4.70 | 4.70 | % | 0.08 | 5 | 0 | 0.28 | -0.70 | 0.06 | -0.02 | 8/22/2025 | 8/22/2025 3:59:59 PM EST | |
| 62.50 | 6.00 | 7.20 | 6.60 | % | 0.11 | 0 | 0 | 0.32 | -0.83 | 0.04 | -0.01 | 8/22/2025 3:59:59 PM EST | |||
| 65.00 | 8.20 | 10.70 | 9.45 | % | 0.15 | 0 | 0 | 0.54 | -0.91 | 0.03 | -0.01 | 8/22/2025 3:59:59 PM EST | |||
| 70.00 | 12.60 | 15.60 | 14.10 | % | 0.20 | 0 | 0 | 0.69 | -0.98 | 0.01 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 75.00 | 17.10 | 20.80 | 18.95 | % | 0.25 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 80.00 | 21.70 | 25.80 | 23.75 | % | 0.30 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST |