Options Chain for BUCKLE INC COM (BKE) - $45.94 as of 8/10/2026 6:52:09 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 | 17.70 | 20.30 | 19.00 | % | 0.69 | 0 | 0 | 2.95 | 1.00 | 0.00 | 0.00 | 8/10/2026 3:59:55 PM EST | |||
| 30.00 | 15.20 | 17.90 | 16.55 | 13.55 | 0.00 | 0.00% | 0.55 | 0 | 1 | 2.64 | 1.00 | 0.00 | 0.00 | 7/15/2026 | 8/10/2026 3:59:55 PM EST |
| 32.50 | 12.70 | 15.40 | 14.05 | % | 0.43 | 0 | 0 | 2.28 | 1.00 | 0.00 | 0.00 | 8/10/2026 3:59:55 PM EST | |||
| 35.00 | 10.20 | 12.80 | 11.50 | % | 0.33 | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 8/10/2026 3:59:55 PM EST | |||
| 37.50 | 7.80 | 9.60 | 8.70 | % | 0.23 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 8/10/2026 3:59:55 PM EST | |||
| 40.00 | 5.50 | 7.00 | 6.25 | 5.96 | 0.00 | 0.00% | 0.16 | 0 | 3 | 0.90 | 0.97 | 0.03 | -0.01 | 8/5/2026 | 8/10/2026 3:59:55 PM EST |
| 42.50 | 3.50 | 4.70 | 4.10 | 3.75 | 0.00 | 0.00% | 0.10 | 0 | 27 | 0.73 | 0.88 | 0.06 | -0.03 | 8/5/2026 | 8/10/2026 3:59:55 PM EST |
| 45.00 | 1.45 | 2.45 | 1.95 | 1.80 | 0.00 | 0.00% | 0.04 | 0 | 242 | 0.53 | 0.68 | 0.11 | -0.05 | 8/7/2026 | 8/10/2026 3:59:55 PM EST |
| 47.50 | 0.45 | 1.30 | 0.88 | 0.65 | 0.00 | 0.00% | 0.02 | 0 | 749 | 0.41 | 0.39 | 0.12 | -0.05 | 8/7/2026 | 8/10/2026 3:59:55 PM EST |
| 50.00 | 0.05 | 0.35 | 0.20 | 0.20 | -0.05 | -20.00% | 0.00 | 2 | 38 | 0.36 | 0.16 | 0.07 | -0.03 | 8/10/2026 | 8/10/2026 3:59:55 PM EST |
| 52.50 | 0.00 | 0.60 | 0.30 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 105 | 0.76 | 0.04 | 0.03 | -0.01 | 7/10/2026 | 8/10/2026 3:59:55 PM EST |
| 55.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 0.95 | 0.01 | 0.01 | 0.00 | 8/10/2026 3:59:55 PM EST | |||
| 60.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 8/10/2026 3:59:55 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 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 8/10/2026 3:59:55 PM EST | |||
| 30.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 8/10/2026 3:59:55 PM EST | |||
| 32.50 | 0.00 | 0.65 | 0.33 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.71 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 8/10/2026 3:59:55 PM EST |
| 35.00 | 0.00 | 0.70 | 0.35 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 18 | 1.47 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 8/10/2026 3:59:55 PM EST |
| 37.50 | 0.00 | 0.65 | 0.33 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.17 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/10/2026 3:59:55 PM EST |
| 40.00 | 0.05 | 0.50 | 0.28 | 0.19 | +0.04 | +26.67% | 0.01 | 2 | 72 | 0.66 | -0.03 | 0.03 | -0.01 | 8/10/2026 | 8/10/2026 3:59:55 PM EST |
| 42.50 | 0.05 | 0.50 | 0.28 | 0.25 | -0.25 | -50.00% | 0.01 | 1 | 8 | 0.53 | -0.12 | 0.06 | -0.03 | 8/10/2026 | 8/10/2026 3:59:55 PM EST |
| 45.00 | 0.45 | 0.85 | 0.65 | 0.76 | -2.69 | -77.98% | 0.01 | 1 | 5 | 0.39 | -0.32 | 0.11 | -0.05 | 8/10/2026 | 8/10/2026 3:59:55 PM EST |
| 47.50 | 1.45 | 2.50 | 1.98 | % | 0.04 | 0 | 0 | 0.42 | -0.61 | 0.12 | -0.05 | 8/10/2026 3:59:55 PM EST | |||
| 50.00 | 3.20 | 4.40 | 3.80 | 8.20 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.66 | -0.84 | 0.07 | -0.03 | 7/14/2026 | 8/10/2026 3:59:55 PM EST |
| 52.50 | 5.40 | 7.40 | 6.40 | % | 0.12 | 0 | 0 | 1.03 | -0.96 | 0.03 | -0.01 | 8/10/2026 3:59:55 PM EST | |||
| 55.00 | 7.20 | 9.80 | 8.50 | % | 0.15 | 0 | 0 | 1.18 | -0.99 | 0.01 | 0.00 | 8/10/2026 3:59:55 PM EST | |||
| 60.00 | 12.20 | 14.80 | 13.50 | 18.05 | 0.00 | 0.00% | 0.23 | 0 | 1 | 1.50 | -1.00 | 0.00 | 0.00 | 7/13/2026 | 8/10/2026 3:59:55 PM EST |