Options Chain for BUCKLE INC COM (BKE) - $41.58 as of 7/10/2026 7:31:14 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 13.60 | 16.40 | 15.00 | % | 0.55 | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 7/10/2026 3:59:51 PM EST | |||
| 30.00 | 10.90 | 13.90 | 12.40 | % | 0.41 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 7/10/2026 3:59:51 PM EST | |||
| 32.50 | 8.90 | 11.40 | 10.15 | % | 0.31 | 0 | 0 | 1.02 | 0.98 | 0.01 | 0.00 | 7/10/2026 3:59:51 PM EST | |||
| 35.00 | 6.30 | 8.40 | 7.35 | % | 0.21 | 0 | 0 | 0.71 | 0.92 | 0.03 | -0.01 | 7/10/2026 3:59:51 PM EST | |||
| 37.50 | 4.50 | 6.10 | 5.30 | % | 0.14 | 0 | 0 | 0.59 | 0.84 | 0.04 | -0.02 | 7/10/2026 3:59:51 PM EST | |||
| 40.00 | 2.25 | 4.10 | 3.18 | 2.73 | 0.00 | 0.00% | 0.08 | 0 | 4 | 0.51 | 0.71 | 0.07 | -0.02 | 7/9/2026 | 7/10/2026 3:59:51 PM EST |
| 42.50 | 1.60 | 2.35 | 1.98 | 1.60 | +0.08 | +5.27% | 0.05 | 4 | 2 | 0.34 | 0.53 | 0.08 | -0.02 | 7/10/2026 | 7/10/2026 3:59:51 PM EST |
| 45.00 | 0.60 | 1.10 | 0.85 | 1.00 | +0.30 | +42.86% | 0.02 | 19 | 31 | 0.30 | 0.33 | 0.07 | -0.02 | 7/10/2026 | 7/10/2026 3:59:51 PM EST |
| 47.50 | 0.05 | 0.75 | 0.40 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 33 | 0.30 | 0.18 | 0.05 | -0.01 | 7/9/2026 | 7/10/2026 3:59:51 PM EST |
| 50.00 | 0.05 | 0.40 | 0.23 | 0.20 | -0.55 | -73.34% | 0.00 | 1 | 1 | 0.33 | 0.08 | 0.03 | -0.01 | 7/10/2026 | 7/10/2026 3:59:51 PM EST |
| 52.50 | 0.00 | 0.55 | 0.28 | 0.24 | -0.06 | -20.00% | 0.01 | 2 | 105 | 0.56 | 0.03 | 0.01 | 0.00 | 7/10/2026 | 7/10/2026 3:59:51 PM EST |
| 55.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 0.68 | 0.01 | 0.01 | 0.00 | 7/10/2026 3:59:51 PM EST | |||
| 60.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 7/10/2026 3:59:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 7/10/2026 3:59:51 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 7/10/2026 3:59:51 PM EST | |||
| 32.50 | 0.05 | 0.75 | 0.40 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.59 | -0.02 | 0.01 | 0.00 | 7/9/2026 | 7/10/2026 3:59:51 PM EST |
| 35.00 | 0.05 | 0.75 | 0.40 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.46 | -0.08 | 0.03 | -0.01 | 6/29/2026 | 7/10/2026 3:59:51 PM EST |
| 37.50 | 0.40 | 0.70 | 0.55 | 0.55 | -0.10 | -15.39% | 0.01 | 1 | 1 | 0.41 | -0.16 | 0.04 | -0.02 | 7/10/2026 | 7/10/2026 3:59:51 PM EST |
| 40.00 | 0.90 | 1.20 | 1.05 | 1.12 | -0.41 | -26.80% | 0.03 | 5 | 14 | 0.38 | -0.29 | 0.07 | -0.02 | 7/10/2026 | 7/10/2026 3:59:51 PM EST |
| 42.50 | 1.50 | 2.45 | 1.98 | 2.50 | 0.00 | 0.00% | 0.05 | 0 | 4 | 0.35 | -0.47 | 0.08 | -0.02 | 6/26/2026 | 7/10/2026 3:59:51 PM EST |
| 45.00 | 3.00 | 4.90 | 3.95 | % | 0.09 | 0 | 0 | 0.43 | -0.67 | 0.07 | -0.02 | 7/10/2026 3:59:51 PM EST | |||
| 47.50 | 5.10 | 6.90 | 6.00 | % | 0.13 | 0 | 0 | 0.66 | -0.82 | 0.05 | -0.01 | 7/10/2026 3:59:51 PM EST | |||
| 50.00 | 7.20 | 9.30 | 8.25 | % | 0.17 | 0 | 0 | 0.72 | -0.92 | 0.03 | -0.01 | 7/10/2026 3:59:51 PM EST | |||
| 52.50 | 9.30 | 12.30 | 10.80 | % | 0.21 | 0 | 0 | 0.93 | -0.97 | 0.01 | 0.00 | 7/10/2026 3:59:51 PM EST | |||
| 55.00 | 11.30 | 14.60 | 12.95 | % | 0.24 | 0 | 0 | 0.98 | -0.99 | 0.01 | 0.00 | 7/10/2026 3:59:51 PM EST | |||
| 60.00 | 16.30 | 19.30 | 17.80 | % | 0.30 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 7/10/2026 3:59:51 PM EST |