Options Chain for BUCKLE INC COM (BKE) - $44.82 as of 8/14/2026 7:31:24 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 | 15.40 | 18.00 | 16.70 | % | 0.61 | 0 | 0 | 3.43 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:04 PM EST | |||
| 30.00 | 12.90 | 15.60 | 14.25 | 13.55 | 0.00 | 0.00% | 0.47 | 0 | 1 | 3.02 | 1.00 | 0.00 | 0.00 | 7/15/2026 | 8/14/2026 4:00:04 PM EST |
| 32.50 | 10.40 | 13.00 | 11.70 | % | 0.36 | 0 | 0 | 2.50 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:04 PM EST | |||
| 35.00 | 7.90 | 10.60 | 9.25 | % | 0.26 | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:04 PM EST | |||
| 37.50 | 6.20 | 7.80 | 7.00 | % | 0.19 | 0 | 0 | 1.54 | 1.00 | 0.01 | -0.02 | 8/14/2026 4:00:04 PM EST | |||
| 40.00 | 4.00 | 4.90 | 4.45 | 4.90 | -1.06 | -17.79% | 0.11 | 1 | 3 | 0.93 | 0.97 | 0.05 | -0.07 | 8/14/2026 | 8/14/2026 4:00:04 PM EST |
| 42.50 | 1.50 | 2.75 | 2.13 | 3.75 | 0.00 | 0.00% | 0.05 | 0 | 27 | 0.73 | 0.87 | 0.11 | -0.10 | 8/5/2026 | 8/14/2026 4:00:04 PM EST |
| 45.00 | 0.40 | 1.20 | 0.80 | 1.80 | 0.00 | 0.00% | 0.02 | 0 | 242 | 0.20 | 0.58 | 0.14 | -0.09 | 8/7/2026 | 8/14/2026 4:00:04 PM EST |
| 47.50 | 0.00 | 0.45 | 0.23 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 748 | 0.62 | 0.23 | 0.08 | -0.05 | 8/13/2026 | 8/14/2026 4:00:04 PM EST |
| 50.00 | 0.00 | 0.30 | 0.15 | 0.10 | -0.02 | -16.67% | 0.00 | 1 | 41 | 0.76 | 0.05 | 0.02 | -0.01 | 8/14/2026 | 8/14/2026 4:00:04 PM EST |
| 52.50 | 0.00 | 0.60 | 0.30 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 105 | 1.18 | 0.01 | 0.00 | 0.00 | 7/10/2026 | 8/14/2026 4:00:04 PM EST |
| 55.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:04 PM EST | |||
| 60.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:04 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 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.68 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/14/2026 4:00:04 PM EST |
| 30.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 2.28 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:04 PM EST | |||
| 32.50 | 0.00 | 0.65 | 0.33 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.96 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 8/14/2026 4:00:04 PM EST |
| 35.00 | 0.00 | 0.25 | 0.13 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 18 | 1.22 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 8/14/2026 4:00:04 PM EST |
| 37.50 | 0.00 | 0.15 | 0.08 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.82 | 0.00 | 0.01 | -0.02 | 8/6/2026 | 8/14/2026 4:00:04 PM EST |
| 40.00 | 0.10 | 0.20 | 0.15 | 0.15 | -0.04 | -21.06% | 0.00 | 1 | 70 | 0.63 | -0.03 | 0.05 | -0.07 | 8/14/2026 | 8/14/2026 4:00:04 PM EST |
| 42.50 | 0.35 | 0.70 | 0.53 | 0.48 | +0.13 | +37.15% | 0.01 | 14 | 23 | 0.62 | -0.13 | 0.11 | -0.10 | 8/14/2026 | 8/14/2026 4:00:04 PM EST |
| 45.00 | 0.90 | 2.10 | 1.50 | 1.10 | 0.00 | 0.00% | 0.03 | 0 | 9 | 0.70 | -0.42 | 0.14 | -0.09 | 8/12/2026 | 8/14/2026 4:00:04 PM EST |
| 47.50 | 2.70 | 3.70 | 3.20 | % | 0.07 | 0 | 0 | 0.65 | -0.77 | 0.08 | -0.05 | 8/14/2026 4:00:04 PM EST | |||
| 50.00 | 4.40 | 7.30 | 5.85 | 8.20 | 0.00 | 0.00% | 0.12 | 0 | 0 | 1.44 | -0.95 | 0.02 | -0.01 | 7/14/2026 | 8/14/2026 4:00:04 PM EST |
| 52.50 | 7.20 | 9.10 | 8.15 | % | 0.16 | 0 | 0 | 1.32 | -0.99 | 0.00 | 0.00 | 8/14/2026 4:00:04 PM EST | |||
| 55.00 | 9.70 | 12.10 | 10.90 | % | 0.20 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:04 PM EST | |||
| 60.00 | 14.70 | 17.10 | 15.90 | 18.05 | 0.00 | 0.00% | 0.27 | 0 | 1 | 2.24 | -1.00 | 0.00 | 0.00 | 7/13/2026 | 8/14/2026 4:00:04 PM EST |