Options Chain for BUCKLE INC COM (BKE) - $44.89 as of 7/31/2026 7:31:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 20.00 | 23.10 | 21.55 | % | 0.96 | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 7/31/2026 3:59:56 PM EST | |||
| 25.00 | 17.50 | 20.60 | 19.05 | % | 0.76 | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 7/31/2026 3:59:56 PM EST | |||
| 27.50 | 15.20 | 18.00 | 16.60 | 14.30 | 0.00 | 0.00% | 0.60 | 0 | 2 | 1.41 | 1.00 | 0.00 | 0.00 | 7/8/2026 | 7/31/2026 3:59:56 PM EST |
| 30.00 | 12.80 | 15.40 | 14.10 | % | 0.47 | 0 | 0 | 1.18 | 0.99 | 0.00 | 0.00 | 7/31/2026 3:59:56 PM EST | |||
| 32.50 | 10.40 | 12.90 | 11.65 | % | 0.36 | 0 | 0 | 1.00 | 0.98 | 0.01 | -0.01 | 7/31/2026 3:59:56 PM EST | |||
| 35.00 | 8.20 | 10.40 | 9.30 | % | 0.27 | 0 | 3 | 0.84 | 0.94 | 0.02 | -0.01 | 7/31/2026 3:59:56 PM EST | |||
| 37.50 | 6.00 | 7.90 | 6.95 | % | 0.19 | 0 | 0 | 0.66 | 0.86 | 0.03 | -0.02 | 7/31/2026 3:59:56 PM EST | |||
| 40.00 | 3.90 | 5.90 | 4.90 | % | 0.12 | 0 | 2 | 0.59 | 0.77 | 0.05 | -0.02 | 7/31/2026 3:59:56 PM EST | |||
| 42.50 | 2.20 | 4.00 | 3.10 | 7.55 | 0.00 | 0.00% | 0.07 | 0 | 6 | 0.35 | 0.63 | 0.07 | -0.03 | 5/18/2026 | 7/31/2026 3:59:56 PM EST |
| 45.00 | 0.95 | 2.45 | 1.70 | 1.25 | 0.00 | 0.00% | 0.04 | 0 | 36 | 0.33 | 0.46 | 0.07 | -0.03 | 7/23/2026 | 7/31/2026 3:59:56 PM EST |
| 47.50 | 0.15 | 1.50 | 0.83 | 1.15 | 0.00 | 0.00% | 0.02 | 0 | 42 | 0.30 | 0.29 | 0.06 | -0.02 | 7/30/2026 | 7/31/2026 3:59:56 PM EST |
| 50.00 | 0.05 | 0.95 | 0.50 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 461 | 0.32 | 0.17 | 0.05 | -0.01 | 7/28/2026 | 7/31/2026 3:59:56 PM EST |
| 52.50 | 0.00 | 0.70 | 0.35 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 25 | 0.49 | 0.08 | 0.03 | -0.01 | 7/23/2026 | 7/31/2026 3:59:56 PM EST |
| 55.00 | 0.00 | 0.50 | 0.25 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 320 | 0.51 | 0.04 | 0.02 | 0.00 | 7/29/2026 | 7/31/2026 3:59:56 PM EST |
| 57.50 | 0.00 | 0.40 | 0.20 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.55 | 0.02 | 0.01 | 0.00 | 6/17/2026 | 7/31/2026 3:59:56 PM EST |
| 60.00 | 0.00 | 0.70 | 0.35 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 36 | 0.70 | 0.01 | 0.00 | 0.00 | 7/21/2026 | 7/31/2026 3:59:56 PM EST |
| 62.50 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 7/31/2026 3:59:56 PM EST | |||
| 65.00 | 0.00 | 0.65 | 0.33 | 1.14 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.80 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 7/31/2026 3:59:56 PM EST |
| 70.00 | 0.00 | 0.60 | 0.30 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.89 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 7/31/2026 3:59:56 PM EST |
| 75.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 7/31/2026 3:59:56 PM EST | |||
| 80.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 7/31/2026 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 0.65 | 0.33 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 32 | 1.37 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/31/2026 3:59:56 PM EST |
| 25.00 | 0.00 | 0.70 | 0.35 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 73 | 1.21 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 7/31/2026 3:59:56 PM EST |
| 27.50 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.06 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 7/31/2026 3:59:56 PM EST |
| 30.00 | 0.00 | 0.80 | 0.40 | % | 0.01 | 0 | 0 | 0.93 | -0.01 | 0.00 | 0.00 | 7/31/2026 3:59:56 PM EST | |||
| 32.50 | 0.00 | 0.80 | 0.40 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.78 | -0.02 | 0.01 | -0.01 | 6/15/2026 | 7/31/2026 3:59:56 PM EST |
| 35.00 | 0.00 | 0.80 | 0.40 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 26 | 0.63 | -0.06 | 0.02 | -0.01 | 7/29/2026 | 7/31/2026 3:59:56 PM EST |
| 37.50 | 0.05 | 0.95 | 0.50 | % | 0.01 | 0 | 0 | 0.39 | -0.14 | 0.03 | -0.02 | 7/31/2026 3:59:56 PM EST | |||
| 40.00 | 0.20 | 1.45 | 0.83 | 1.10 | 0.00 | 0.00% | 0.02 | 0 | 18 | 0.36 | -0.23 | 0.05 | -0.02 | 7/16/2026 | 7/31/2026 3:59:56 PM EST |
| 42.50 | 0.90 | 2.30 | 1.60 | 2.20 | 0.00 | 0.00% | 0.04 | 0 | 89 | 0.36 | -0.37 | 0.07 | -0.03 | 6/23/2026 | 7/31/2026 3:59:56 PM EST |
| 45.00 | 2.00 | 3.60 | 2.80 | 2.40 | 0.00 | 0.00% | 0.06 | 0 | 22 | 0.35 | -0.54 | 0.07 | -0.03 | 7/30/2026 | 7/31/2026 3:59:56 PM EST |
| 47.50 | 3.40 | 5.30 | 4.35 | 4.02 | 0.00 | 0.00% | 0.09 | 0 | 8 | 0.49 | -0.71 | 0.06 | -0.02 | 5/29/2026 | 7/31/2026 3:59:56 PM EST |
| 50.00 | 5.40 | 7.40 | 6.40 | 6.95 | 0.00 | 0.00% | 0.13 | 0 | 222 | 0.53 | -0.83 | 0.05 | -0.01 | 7/27/2026 | 7/31/2026 3:59:56 PM EST |
| 52.50 | 7.40 | 10.00 | 8.70 | % | 0.17 | 0 | 0 | 0.63 | -0.92 | 0.03 | -0.01 | 7/31/2026 3:59:56 PM EST | |||
| 55.00 | 9.80 | 12.50 | 11.15 | % | 0.20 | 0 | 0 | 0.71 | -0.96 | 0.02 | 0.00 | 7/31/2026 3:59:56 PM EST | |||
| 57.50 | 12.30 | 15.10 | 13.70 | % | 0.24 | 0 | 0 | 0.81 | -0.98 | 0.01 | 0.00 | 7/31/2026 3:59:56 PM EST | |||
| 60.00 | 14.70 | 17.60 | 16.15 | 7.10 | 0.00 | 0.00% | 0.27 | 0 | 0 | 0.84 | -0.99 | 0.00 | 0.00 | 4/30/2026 | 7/31/2026 3:59:56 PM EST |
| 62.50 | 17.50 | 20.10 | 18.80 | 13.49 | 0.00 | 0.00% | 0.30 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 3/23/2026 | 7/31/2026 3:59:56 PM EST |
| 65.00 | 20.00 | 22.60 | 21.30 | % | 0.33 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 7/31/2026 3:59:56 PM EST | |||
| 70.00 | 25.00 | 27.60 | 26.30 | % | 0.38 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 7/31/2026 3:59:56 PM EST | |||
| 75.00 | 30.00 | 32.60 | 31.30 | 25.34 | 0.00 | 0.00% | 0.42 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 4/2/2026 | 7/31/2026 3:59:56 PM EST |
| 80.00 | 35.00 | 37.60 | 36.30 | % | 0.45 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 7/31/2026 3:59:56 PM EST |