Options Chain for BUCKLE INC COM (BKE) - $50.93 as of 3/18/2026 8:53:05 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.00 | 27.00 | 29.80 | 28.40 | % | 1.29 | 0 | 0 | 8.73 | 1.00 | 0.00 | 0.00 | 3/18/2026 12:59:00 PM EST | |||
| 24.50 | 24.50 | 27.30 | 25.90 | % | 1.06 | 0 | 0 | 7.77 | 1.00 | 0.00 | 0.00 | 3/18/2026 12:59:00 PM EST | |||
| 27.00 | 22.00 | 24.80 | 23.40 | % | 0.87 | 0 | 0 | 6.91 | 1.00 | 0.00 | 0.00 | 3/18/2026 12:59:00 PM EST | |||
| 29.50 | 19.60 | 22.30 | 20.95 | % | 0.71 | 0 | 0 | 6.11 | 1.00 | 0.00 | 0.00 | 3/18/2026 12:59:00 PM EST | |||
| 32.00 | 17.20 | 19.80 | 18.50 | % | 0.58 | 0 | 0 | 5.38 | 1.00 | 0.00 | 0.00 | 3/18/2026 12:59:00 PM EST | |||
| 34.50 | 14.80 | 17.30 | 16.05 | % | 0.47 | 0 | 0 | 4.70 | 1.00 | 0.00 | 0.00 | 3/18/2026 12:59:00 PM EST | |||
| 37.00 | 12.30 | 14.60 | 13.45 | % | 0.36 | 0 | 24 | 3.80 | 1.00 | 0.00 | 0.00 | 3/18/2026 12:59:00 PM EST | |||
| 39.50 | 9.80 | 12.10 | 10.95 | % | 0.28 | 0 | 3 | 3.21 | 1.00 | 0.00 | 0.00 | 3/18/2026 12:59:00 PM EST | |||
| 42.00 | 7.40 | 9.60 | 8.50 | 7.20 | 0.00 | 0.00% | 0.20 | 0 | 11 | 2.64 | 1.00 | 0.00 | 0.00 | 1/29/2026 | 3/18/2026 12:59:00 PM EST |
| 44.50 | 4.80 | 7.20 | 6.00 | 6.12 | 0.00 | 0.00% | 0.13 | 0 | 1 | 2.18 | 1.00 | 0.00 | 0.00 | 3/13/2026 | 3/18/2026 12:59:00 PM EST |
| 47.00 | 2.45 | 4.70 | 3.58 | 3.80 | 0.00 | 0.00% | 0.08 | 0 | 56 | 1.60 | 0.98 | 0.02 | -0.01 | 3/17/2026 | 3/18/2026 12:59:00 PM EST |
| 49.50 | 1.05 | 1.30 | 1.18 | 1.65 | 0.00 | 0.00% | 0.02 | 0 | 15 | 0.51 | 0.72 | 0.18 | -0.13 | 3/17/2026 | 3/18/2026 12:59:00 PM EST |
| 52.00 | 0.05 | 0.20 | 0.13 | 0.15 | -0.10 | -40.00% | 0.00 | 2 | 63 | 0.41 | 0.16 | 0.19 | -0.10 | 3/18/2026 | 3/18/2026 12:59:00 PM EST |
| 54.50 | 0.00 | 0.15 | 0.08 | 0.05 | -0.07 | -58.34% | 0.00 | 27 | 137 | 0.75 | 0.00 | 0.01 | 0.00 | 3/18/2026 | 3/18/2026 12:59:00 PM EST |
| 57.00 | 0.00 | 0.60 | 0.30 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 307 | 1.60 | 0.00 | 0.00 | 0.00 | 3/17/2026 | 3/18/2026 12:59:00 PM EST |
| 59.50 | 0.00 | 0.60 | 0.30 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 72 | 1.96 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/18/2026 12:59:00 PM EST |
| 62.00 | 0.00 | 0.10 | 0.05 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 391 | 1.49 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 3/18/2026 12:59:00 PM EST |
| 64.50 | 0.00 | 0.05 | 0.03 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.54 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 3/18/2026 12:59:00 PM EST |
| 67.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 317 | 1.74 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 3/18/2026 12:59:00 PM EST |
| 72.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 104 | 2.11 | 0.00 | 0.00 | 0.00 | 3/18/2026 12:59:00 PM EST | |||
| 77.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 100 | 2.44 | 0.00 | 0.00 | 0.00 | 3/18/2026 12:59:00 PM EST | |||
| 82.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 4.20 | 0.00 | 0.00 | 0.00 | 3/18/2026 12:59:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/18/2026 12:59:00 PM EST | |||
| 24.50 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/18/2026 12:59:00 PM EST | |||
| 27.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 3/18/2026 12:59:00 PM EST | |||
| 29.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 3.27 | 0.00 | 0.00 | 0.00 | 3/18/2026 12:59:00 PM EST | |||
| 32.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 3 | 4.56 | 0.00 | 0.00 | 0.00 | 3/17/2026 | 3/18/2026 12:59:00 PM EST |
| 34.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 3.96 | 0.00 | 0.00 | 0.00 | 3/18/2026 12:59:00 PM EST | |||
| 37.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 28 | 2.03 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/18/2026 12:59:00 PM EST |
| 39.50 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.86 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/18/2026 12:59:00 PM EST |
| 42.00 | 0.00 | 0.65 | 0.33 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 13 | 2.38 | 0.00 | 0.00 | 0.00 | 2/26/2026 | 3/18/2026 12:59:00 PM EST |
| 44.50 | 0.00 | 0.70 | 0.35 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 57 | 1.92 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/18/2026 12:59:00 PM EST |
| 47.00 | 0.00 | 0.50 | 0.25 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 59 | 1.19 | -0.02 | 0.02 | -0.01 | 3/17/2026 | 3/18/2026 12:59:00 PM EST |
| 49.50 | 0.25 | 0.35 | 0.30 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 59 | 0.42 | -0.28 | 0.18 | -0.13 | 3/17/2026 | 3/18/2026 12:59:00 PM EST |
| 52.00 | 0.60 | 2.40 | 1.50 | 2.00 | 0.00 | 0.00% | 0.03 | 0 | 224 | 1.08 | -0.84 | 0.19 | -0.10 | 3/17/2026 | 3/18/2026 12:59:00 PM EST |
| 54.50 | 2.95 | 5.30 | 4.13 | 4.16 | 0.00 | 0.00% | 0.08 | 0 | 7 | 1.91 | -1.00 | 0.01 | 0.00 | 3/12/2026 | 3/18/2026 12:59:00 PM EST |
| 57.00 | 5.20 | 7.80 | 6.50 | 4.40 | 0.00 | 0.00% | 0.11 | 0 | 5 | 2.37 | -1.00 | 0.00 | 0.00 | 2/27/2026 | 3/18/2026 12:59:00 PM EST |
| 59.50 | 7.80 | 10.30 | 9.05 | % | 0.15 | 0 | 0 | 2.79 | -1.00 | 0.00 | 0.00 | 3/18/2026 12:59:00 PM EST | |||
| 62.00 | 10.30 | 12.90 | 11.60 | % | 0.19 | 0 | 0 | 3.24 | -1.00 | 0.00 | 0.00 | 3/18/2026 12:59:00 PM EST | |||
| 64.50 | 12.70 | 15.50 | 14.10 | % | 0.22 | 0 | 0 | 3.67 | -1.00 | 0.00 | 0.00 | 3/18/2026 12:59:00 PM EST | |||
| 67.00 | 15.30 | 17.90 | 16.60 | % | 0.25 | 0 | 0 | 3.90 | -1.00 | 0.00 | 0.00 | 3/18/2026 12:59:00 PM EST | |||
| 72.00 | 20.30 | 22.90 | 21.60 | % | 0.30 | 0 | 0 | 4.39 | -1.00 | 0.00 | 0.00 | 3/18/2026 12:59:00 PM EST | |||
| 77.00 | 25.30 | 27.90 | 26.60 | % | 0.35 | 0 | 0 | 4.90 | -1.00 | 0.00 | 0.00 | 3/18/2026 12:59:00 PM EST | |||
| 82.00 | 30.30 | 33.00 | 31.65 | % | 0.39 | 0 | 0 | 5.55 | -1.00 | 0.00 | 0.00 | 3/18/2026 12:59:00 PM EST |