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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 37.40 | 40.70 | 39.05 | % | 2.23 | 0 | 0 | 3.71 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 20.00 | 34.70 | 38.30 | 36.50 | 18.78 | 0.00 | 0.00% | 1.82 | 0 | 0 | 3.32 | 1.00 | 0.00 | 0.00 | 3/20/2025 | 8/22/2025 3:59:59 PM EST |
| 22.50 | 32.30 | 36.00 | 34.15 | 16.70 | 0.00 | 0.00% | 1.52 | 0 | 0 | 3.03 | 1.00 | 0.00 | 0.00 | 3/27/2025 | 8/22/2025 3:59:59 PM EST |
| 25.00 | 29.80 | 33.50 | 31.65 | 18.90 | 0.00 | 0.00% | 1.27 | 0 | 0 | 2.72 | 1.00 | 0.00 | 0.00 | 6/9/2025 | 8/22/2025 3:59:59 PM EST |
| 27.50 | 27.30 | 30.90 | 29.10 | % | 1.06 | 0 | 0 | 2.49 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 30.00 | 24.60 | 28.40 | 26.50 | 13.42 | 0.00 | 0.00% | 0.88 | 0 | 7 | 2.25 | 1.00 | 0.00 | 0.00 | 6/3/2025 | 8/22/2025 3:59:59 PM EST |
| 32.50 | 22.10 | 25.90 | 24.00 | 23.25 | 0.00 | 0.00% | 0.74 | 0 | 3 | 1.94 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/22/2025 3:59:59 PM EST |
| 35.00 | 19.60 | 23.40 | 21.50 | 10.70 | 0.00 | 0.00% | 0.61 | 0 | 58 | 1.80 | 1.00 | 0.00 | 0.00 | 6/20/2025 | 8/22/2025 3:59:59 PM EST |
| 37.50 | 17.40 | 20.90 | 19.15 | 18.18 | 0.00 | 0.00% | 0.51 | 0 | 15 | 1.61 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/22/2025 3:59:59 PM EST |
| 40.00 | 15.60 | 18.30 | 16.95 | 6.05 | 0.00 | 0.00% | 0.42 | 0 | 43 | 1.33 | 1.00 | 0.00 | 0.00 | 6/16/2025 | 8/22/2025 3:59:59 PM EST |
| 42.50 | 13.40 | 15.10 | 14.25 | 12.96 | 0.00 | 0.00% | 0.34 | 0 | 46 | 1.05 | 1.00 | 0.00 | 0.00 | 8/18/2025 | 8/22/2025 3:59:59 PM EST |
| 45.00 | 11.10 | 12.20 | 11.65 | 11.35 | +1.05 | +10.20% | 0.26 | 1 | 51 | 0.70 | 0.99 | 0.01 | -0.01 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 47.50 | 8.50 | 10.70 | 9.60 | 8.20 | +0.20 | +2.50% | 0.20 | 4 | 38 | 0.61 | 0.96 | 0.02 | -0.02 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 50.00 | 6.30 | 8.10 | 7.20 | 5.87 | 0.00 | 0.00% | 0.14 | 0 | 73 | 0.66 | 0.90 | 0.03 | -0.03 | 8/21/2025 | 8/22/2025 3:59:59 PM EST |
| 52.50 | 4.30 | 4.60 | 4.45 | 4.39 | +0.49 | +12.57% | 0.08 | 6 | 329 | 0.28 | 0.81 | 0.05 | -0.03 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 55.00 | 2.40 | 2.75 | 2.58 | 2.75 | +0.39 | +16.53% | 0.05 | 52 | 92 | 0.27 | 0.65 | 0.08 | -0.04 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 57.50 | 1.05 | 1.30 | 1.18 | 1.22 | +0.21 | +20.80% | 0.02 | 71 | 76 | 0.25 | 0.43 | 0.09 | -0.03 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 60.00 | 0.35 | 0.50 | 0.43 | 0.49 | -0.06 | -10.91% | 0.01 | 64 | 191 | 0.24 | 0.22 | 0.07 | -0.02 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 62.50 | 0.15 | 0.25 | 0.20 | 0.15 | -0.09 | -37.50% | 0.00 | 5 | 14 | 0.27 | 0.09 | 0.04 | -0.01 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 65.00 | 0.00 | 0.35 | 0.18 | 0.10 | -0.05 | -33.34% | 0.00 | 8 | 12 | 0.40 | 0.03 | 0.02 | -0.01 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 70.00 | 0.00 | 0.30 | 0.15 | 0.44 | +0.06 | +15.79% | 0.00 | 2 | 2 | 0.53 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 75.00 | 0.00 | 0.90 | 0.45 | % | 0.01 | 0 | 0 | 0.86 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 0.90 | 0.45 | % | 0.03 | 0 | 0 | 3.03 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 20.00 | 0.00 | 0.90 | 0.45 | % | 0.02 | 0 | 0 | 2.71 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 22.50 | 0.00 | 0.90 | 0.45 | % | 0.02 | 0 | 0 | 2.43 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 25.00 | 0.00 | 0.90 | 0.45 | % | 0.02 | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 27.50 | 0.00 | 0.90 | 0.45 | 0.90 | 0.00 | 0.00% | 0.02 | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 8/22/2025 3:59:59 PM EST |
| 30.00 | 0.00 | 0.90 | 0.45 | 0.42 | 0.00 | 0.00% | 0.02 | 0 | 6 | 1.77 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 8/22/2025 3:59:59 PM EST |
| 32.50 | 0.00 | 0.90 | 0.45 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 17 | 1.58 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 3:59:59 PM EST |
| 35.00 | 0.00 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 139 | 1.43 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 8/22/2025 3:59:59 PM EST |
| 37.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 87 | 0.69 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 3:59:59 PM EST |
| 40.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 66 | 0.67 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 8/22/2025 3:59:59 PM EST |
| 42.50 | 0.00 | 1.10 | 0.55 | 0.15 | -0.03 | -16.67% | 0.01 | 1 | 17 | 1.02 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 45.00 | 0.00 | 0.25 | 0.13 | 0.18 | -0.07 | -28.00% | 0.00 | 5 | 55 | 0.57 | -0.01 | 0.01 | -0.01 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 47.50 | 0.05 | 0.25 | 0.15 | 0.20 | -0.25 | -55.56% | 0.00 | 30 | 71 | 0.43 | -0.04 | 0.02 | -0.02 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 50.00 | 0.20 | 0.35 | 0.28 | 0.31 | -0.52 | -62.66% | 0.01 | 802 | 1,015 | 0.36 | -0.10 | 0.03 | -0.03 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 52.50 | 0.50 | 0.65 | 0.58 | 0.54 | -0.74 | -57.82% | 0.01 | 121 | 229 | 0.33 | -0.19 | 0.05 | -0.03 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 55.00 | 1.05 | 2.20 | 1.63 | 1.05 | -1.30 | -55.32% | 0.03 | 90 | 140 | 0.39 | -0.35 | 0.08 | -0.04 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 57.50 | 2.10 | 2.55 | 2.33 | 2.25 | -1.48 | -39.68% | 0.04 | 18 | 18 | 0.29 | -0.57 | 0.09 | -0.03 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 60.00 | 3.70 | 4.40 | 4.05 | 4.90 | -1.10 | -18.34% | 0.07 | 1 | 1 | 0.35 | -0.78 | 0.07 | -0.02 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 62.50 | 5.60 | 8.10 | 6.85 | % | 0.11 | 0 | 0 | 0.71 | -0.91 | 0.04 | -0.01 | 8/22/2025 3:59:59 PM EST | |||
| 65.00 | 6.90 | 10.60 | 8.75 | % | 0.13 | 0 | 0 | 0.82 | -0.97 | 0.02 | -0.01 | 8/22/2025 3:59:59 PM EST | |||
| 70.00 | 12.20 | 15.60 | 13.90 | % | 0.20 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 75.00 | 17.70 | 20.60 | 19.15 | % | 0.26 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST |