Options Chain for BUCKLE INC COM (BKE) - $50.97 as of 1/26/2026 6:50:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.00 | 16.10 | 19.00 | 17.55 | % | 0.55 | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 1/26/2026 3:59:52 PM EST | |||
| 34.50 | 13.60 | 16.60 | 15.10 | % | 0.44 | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 1/26/2026 3:59:52 PM EST | |||
| 37.00 | 11.20 | 14.00 | 12.60 | % | 0.34 | 0 | 0 | 1.27 | 0.99 | 0.00 | -0.01 | 1/26/2026 3:59:52 PM EST | |||
| 39.50 | 8.80 | 11.50 | 10.15 | % | 0.26 | 0 | 0 | 1.07 | 0.98 | 0.01 | -0.02 | 1/26/2026 3:59:52 PM EST | |||
| 42.00 | 6.60 | 8.80 | 7.70 | % | 0.18 | 0 | 0 | 0.82 | 0.93 | 0.02 | -0.03 | 1/26/2026 3:59:52 PM EST | |||
| 44.50 | 5.10 | 6.40 | 5.75 | % | 0.13 | 0 | 2 | 0.66 | 0.84 | 0.04 | -0.04 | 1/26/2026 3:59:52 PM EST | |||
| 47.00 | 3.10 | 3.50 | 3.30 | % | 0.07 | 0 | 1 | 0.34 | 0.72 | 0.07 | -0.04 | 1/26/2026 3:59:52 PM EST | |||
| 49.50 | 1.50 | 1.85 | 1.68 | 1.50 | -2.60 | -63.42% | 0.03 | 4 | 62 | 0.32 | 0.52 | 0.10 | -0.04 | 1/26/2026 | 1/26/2026 3:59:52 PM EST |
| 52.00 | 0.60 | 0.90 | 0.75 | 0.73 | -0.52 | -41.60% | 0.01 | 4 | 77 | 0.32 | 0.28 | 0.09 | -0.03 | 1/26/2026 | 1/26/2026 3:59:52 PM EST |
| 54.50 | 0.25 | 0.35 | 0.30 | 0.35 | -0.22 | -38.60% | 0.01 | 16 | 319 | 0.33 | 0.18 | 0.05 | -0.03 | 1/26/2026 | 1/26/2026 3:59:52 PM EST |
| 57.00 | 0.00 | 0.30 | 0.15 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 88 | 0.42 | 0.08 | 0.03 | -0.01 | 1/23/2026 | 1/26/2026 3:59:52 PM EST |
| 59.50 | 0.00 | 0.75 | 0.38 | 0.36 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.67 | 0.02 | 0.01 | 0.00 | 1/15/2026 | 1/26/2026 3:59:52 PM EST |
| 62.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.77 | 0.01 | 0.00 | 0.00 | 1/15/2026 | 1/26/2026 3:59:52 PM EST |
| 67.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 1/26/2026 3:59:52 PM EST | |||
| 72.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 1/26/2026 3:59:52 PM EST | |||
| 77.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 1/26/2026 3:59:52 PM EST | |||
| 82.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 1/26/2026 3:59:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 1/26/2026 3:59:52 PM EST | |||
| 34.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 1/26/2026 3:59:52 PM EST | |||
| 37.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 1 | 1.01 | -0.01 | 0.00 | -0.01 | 1/26/2026 3:59:52 PM EST | |||
| 39.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.84 | -0.02 | 0.01 | -0.02 | 1/26/2026 3:59:52 PM EST | |||
| 42.00 | 0.15 | 0.70 | 0.43 | % | 0.01 | 0 | 11 | 0.54 | -0.07 | 0.02 | -0.03 | 1/26/2026 3:59:52 PM EST | |||
| 44.50 | 0.30 | 0.55 | 0.43 | 0.45 | +0.25 | +125.00% | 0.01 | 1 | 17 | 0.41 | -0.16 | 0.04 | -0.04 | 1/26/2026 | 1/26/2026 3:59:52 PM EST |
| 47.00 | 0.70 | 0.85 | 0.78 | 0.86 | +0.53 | +160.61% | 0.02 | 16 | 24 | 0.35 | -0.28 | 0.07 | -0.04 | 1/26/2026 | 1/26/2026 3:59:52 PM EST |
| 49.50 | 1.55 | 1.80 | 1.68 | 1.75 | +0.55 | +45.84% | 0.03 | 5 | 191 | 0.33 | -0.48 | 0.10 | -0.04 | 1/26/2026 | 1/26/2026 3:59:52 PM EST |
| 52.00 | 3.10 | 3.40 | 3.25 | 1.51 | 0.00 | 0.00% | 0.06 | 0 | 64 | 0.32 | -0.72 | 0.09 | -0.03 | 1/22/2026 | 1/26/2026 3:59:52 PM EST |
| 54.50 | 4.50 | 5.80 | 5.15 | 3.50 | 0.00 | 0.00% | 0.09 | 0 | 13 | 0.49 | -0.82 | 0.05 | -0.03 | 1/23/2026 | 1/26/2026 3:59:52 PM EST |
| 57.00 | 6.60 | 9.00 | 7.80 | 6.01 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.78 | -0.92 | 0.03 | -0.01 | 1/15/2026 | 1/26/2026 3:59:52 PM EST |
| 59.50 | 8.60 | 11.50 | 10.05 | % | 0.17 | 0 | 0 | 0.90 | -0.98 | 0.01 | 0.00 | 1/26/2026 3:59:52 PM EST | |||
| 62.00 | 11.20 | 14.00 | 12.60 | % | 0.20 | 0 | 0 | 1.01 | -0.99 | 0.00 | 0.00 | 1/26/2026 3:59:52 PM EST | |||
| 67.00 | 16.20 | 19.20 | 17.70 | % | 0.26 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 1/26/2026 3:59:52 PM EST | |||
| 72.00 | 21.20 | 24.60 | 22.90 | % | 0.32 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 1/26/2026 3:59:52 PM EST | |||
| 77.00 | 26.20 | 29.60 | 27.90 | % | 0.36 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 1/26/2026 3:59:52 PM EST | |||
| 82.00 | 31.20 | 34.60 | 32.90 | % | 0.40 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 1/26/2026 3:59:52 PM EST |