Options Chain for BUCKLE INC COM (BKE) - $47.25 as of 11/20/2024 7:50:10 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 30.00 | 34.90 | % | 0 | 0 | 4.12 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 17.50 | 27.50 | 32.40 | % | 0 | 0 | 3.62 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 20.00 | 25.00 | 29.80 | 18.10 | 0.00 | 0.00% | 0 | 0 | 3.14 | 1.00 | 0.00 | 0.00 | 5/2/2024 | 11/20/2024 3:59:49 PM EST |
| 22.50 | 22.50 | 27.00 | 19.00 | 0.00 | 0.00% | 0 | 0 | 2.65 | 1.00 | 0.00 | 0.00 | 10/10/2024 | 11/20/2024 3:59:49 PM EST |
| 25.00 | 21.00 | 24.50 | 18.14 | 0.00 | 0.00% | 0 | 5 | 2.34 | 1.00 | 0.00 | 0.00 | 11/4/2024 | 11/20/2024 3:59:49 PM EST |
| 27.50 | 18.20 | 22.20 | 11.60 | 0.00 | 0.00% | 0 | 1 | 2.13 | 1.00 | 0.00 | 0.00 | 1/31/2024 | 11/20/2024 3:59:49 PM EST |
| 30.00 | 15.70 | 20.00 | % | 0 | 42 | 2.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 32.50 | 12.90 | 17.50 | 15.00 | 0.00 | 0.00% | 0 | 5 | 1.75 | 0.99 | 0.00 | -0.01 | 11/12/2024 | 11/20/2024 3:59:49 PM EST |
| 35.00 | 11.10 | 14.90 | 9.03 | 0.00 | 0.00% | 0 | 95 | 1.47 | 0.97 | 0.01 | -0.02 | 11/5/2024 | 11/20/2024 3:59:49 PM EST |
| 37.50 | 9.20 | 12.40 | 10.43 | 0.00 | 0.00% | 0 | 122 | 1.26 | 0.92 | 0.02 | -0.03 | 11/12/2024 | 11/20/2024 3:59:49 PM EST |
| 40.00 | 7.10 | 9.70 | 7.22 | -1.56 | -17.77% | 2 | 221 | 1.00 | 0.87 | 0.03 | -0.03 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 42.50 | 5.30 | 7.70 | 5.40 | 0.00 | 0.00% | 0 | 213 | 0.62 | 0.80 | 0.04 | -0.04 | 11/19/2024 | 11/20/2024 3:59:49 PM EST |
| 45.00 | 2.00 | 3.90 | 3.94 | 0.00 | 0.00% | 0 | 212 | 0.26 | 0.69 | 0.06 | -0.04 | 11/18/2024 | 11/20/2024 3:59:49 PM EST |
| 47.50 | 1.75 | 2.15 | 2.05 | 0.00 | 0.00% | 4 | 777 | 0.36 | 0.52 | 0.07 | -0.04 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 50.00 | 0.95 | 1.15 | 0.95 | 0.00 | 0.00% | 0 | 394 | 0.38 | 0.35 | 0.07 | -0.04 | 11/19/2024 | 11/20/2024 3:59:49 PM EST |
| 52.50 | 0.40 | 0.55 | 0.40 | -0.15 | -27.28% | 12 | 112 | 0.37 | 0.22 | 0.05 | -0.03 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 55.00 | 0.15 | 0.35 | 0.40 | 0.00 | 0.00% | 0 | 27 | 0.39 | 0.13 | 0.04 | -0.02 | 11/18/2024 | 11/20/2024 3:59:49 PM EST |
| 57.50 | 0.00 | 1.35 | 0.20 | 0.00 | 0.00% | 0 | 0 | 0.80 | 0.06 | 0.02 | -0.01 | 7/18/2024 | 11/20/2024 3:59:49 PM EST |
| 60.00 | 0.00 | 1.20 | % | 0 | 0 | 0.86 | 0.03 | 0.01 | -0.01 | 11/20/2024 3:59:49 PM EST | |||
| 62.50 | 0.00 | 0.95 | % | 0 | 0 | 0.87 | 0.01 | 0.01 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 65.00 | 0.00 | 1.70 | % | 0 | 0 | 1.16 | 0.01 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 67.50 | 0.00 | 1.15 | % | 0 | 1 | 1.09 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.30 | % | 0 | 2 | 2.35 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 17.50 | 0.00 | 0.30 | 0.15 | 0.00 | 0.00% | 0 | 3 | 2.06 | 0.00 | 0.00 | 0.00 | 1/23/2024 | 11/20/2024 3:59:49 PM EST |
| 20.00 | 0.00 | 0.95 | 0.41 | 0.00 | 0.00% | 0 | 2 | 2.36 | 0.00 | 0.00 | 0.00 | 1/18/2024 | 11/20/2024 3:59:49 PM EST |
| 22.50 | 0.00 | 0.95 | 0.10 | 0.00 | 0.00% | 0 | 4 | 2.08 | 0.00 | 0.00 | 0.00 | 8/29/2024 | 11/20/2024 3:59:49 PM EST |
| 25.00 | 0.00 | 0.35 | 0.05 | 0.00 | 0.00% | 0 | 316 | 1.43 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:49 PM EST |
| 27.50 | 0.05 | 0.25 | 0.43 | 0.00 | 0.00% | 0 | 9 | 1.03 | 0.00 | 0.00 | 0.00 | 10/7/2024 | 11/20/2024 3:59:49 PM EST |
| 30.00 | 0.00 | 0.95 | 0.05 | 0.00 | 0.00% | 0 | 18 | 1.41 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:49 PM EST |
| 32.50 | 0.00 | 0.95 | 0.10 | 0.00 | 0.00% | 0 | 39 | 1.22 | -0.01 | 0.00 | -0.01 | 11/18/2024 | 11/20/2024 3:59:49 PM EST |
| 35.00 | 0.05 | 0.90 | 0.25 | 0.00 | 0.00% | 0 | 75 | 0.78 | -0.03 | 0.01 | -0.02 | 11/6/2024 | 11/20/2024 3:59:49 PM EST |
| 37.50 | 0.10 | 0.20 | 0.13 | 0.00 | 0.00% | 0 | 197 | 0.52 | -0.08 | 0.02 | -0.03 | 11/13/2024 | 11/20/2024 3:59:49 PM EST |
| 40.00 | 0.20 | 0.30 | 0.30 | 0.00 | 0.00% | 0 | 279 | 0.46 | -0.13 | 0.03 | -0.03 | 11/13/2024 | 11/20/2024 3:59:49 PM EST |
| 42.50 | 0.45 | 0.65 | 0.62 | +0.12 | +24.00% | 20 | 249 | 0.43 | -0.20 | 0.04 | -0.04 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 45.00 | 0.95 | 1.25 | 1.22 | -0.08 | -6.16% | 1 | 181 | 0.40 | -0.31 | 0.06 | -0.04 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 47.50 | 1.75 | 2.35 | 2.25 | 0.00 | 0.00% | 0 | 46 | 0.38 | -0.48 | 0.07 | -0.04 | 11/19/2024 | 11/20/2024 3:59:49 PM EST |
| 50.00 | 2.60 | 4.80 | 3.55 | 0.00 | 0.00% | 0 | 21 | 0.61 | -0.65 | 0.07 | -0.04 | 11/15/2024 | 11/20/2024 3:59:49 PM EST |
| 52.50 | 3.90 | 8.00 | 4.86 | 0.00 | 0.00% | 0 | 1 | 0.89 | -0.78 | 0.05 | -0.03 | 11/18/2024 | 11/20/2024 3:59:49 PM EST |
| 55.00 | 6.50 | 10.50 | % | 0 | 0 | 1.02 | -0.87 | 0.04 | -0.02 | 11/20/2024 3:59:49 PM EST | |||
| 57.50 | 9.00 | 13.00 | % | 0 | 0 | 1.17 | -0.94 | 0.02 | -0.01 | 11/20/2024 3:59:49 PM EST | |||
| 60.00 | 11.50 | 15.50 | % | 0 | 0 | 1.28 | -0.97 | 0.01 | -0.01 | 11/20/2024 3:59:49 PM EST | |||
| 62.50 | 14.00 | 18.00 | % | 0 | 0 | 1.38 | -0.99 | 0.01 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 65.00 | 16.50 | 20.50 | % | 0 | 0 | 1.47 | -0.99 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 67.50 | 19.00 | 23.00 | % | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST |