Options Chain for BUCKLE INC COM (BKE) - $37.12 as of 4/25/2024 7:30:41 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 16.20 | 19.00 | % | 0 | 0 | 3.00 | 1.00 | 0.00 | 0.00 | 4/25/2024 4:00:03 PM EST | |||
| 22.50 | 13.70 | 17.00 | % | 0 | 0 | 2.82 | 1.00 | 0.00 | 0.00 | 4/25/2024 4:00:03 PM EST | |||
| 25.00 | 11.30 | 14.00 | % | 0 | 0 | 2.18 | 1.00 | 0.00 | 0.00 | 4/25/2024 4:00:03 PM EST | |||
| 27.50 | 8.40 | 12.00 | % | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 4/25/2024 4:00:03 PM EST | |||
| 30.00 | 6.40 | 9.50 | % | 0 | 0 | 1.67 | 1.00 | 0.00 | -0.01 | 4/25/2024 4:00:03 PM EST | |||
| 32.50 | 3.90 | 6.50 | % | 0 | 0 | 1.17 | 0.93 | 0.04 | -0.01 | 4/25/2024 4:00:03 PM EST | |||
| 35.00 | 2.15 | 2.45 | 3.03 | 0.00 | 0.00% | 0 | 5 | 0.33 | 0.76 | 0.11 | -0.02 | 4/23/2024 | 4/25/2024 4:00:03 PM EST |
| 37.50 | 0.70 | 0.80 | 0.70 | -0.31 | -30.70% | 12 | 103 | 0.29 | 0.42 | 0.15 | -0.03 | 4/25/2024 | 4/25/2024 4:00:03 PM EST |
| 40.00 | 0.10 | 0.20 | 0.10 | -0.15 | -60.00% | 17 | 474 | 0.28 | 0.13 | 0.08 | -0.01 | 4/25/2024 | 4/25/2024 4:00:03 PM EST |
| 42.50 | 0.05 | 0.10 | 0.09 | 0.00 | 0.00% | 0 | 159 | 0.36 | 0.02 | 0.02 | 0.00 | 4/23/2024 | 4/25/2024 4:00:03 PM EST |
| 45.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 20 | 0.60 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/25/2024 4:00:03 PM EST |
| 47.50 | 0.00 | 0.20 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 4/25/2024 4:00:03 PM EST | |||
| 50.00 | 0.00 | 0.50 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 4/25/2024 4:00:03 PM EST | |||
| 55.00 | 0.00 | 0.20 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 4/25/2024 4:00:03 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.75 | % | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 4/25/2024 4:00:03 PM EST | |||
| 22.50 | 0.00 | 0.75 | % | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 4/25/2024 4:00:03 PM EST | |||
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 4/25/2024 4:00:03 PM EST | |||
| 27.50 | 0.00 | 0.75 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 4/25/2024 4:00:03 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.07 | 0.00 | 0.00% | 0 | 5 | 0.93 | 0.00 | 0.00 | -0.01 | 4/17/2024 | 4/25/2024 4:00:03 PM EST |
| 32.50 | 0.05 | 0.15 | 0.15 | -0.05 | -25.00% | 10 | 35 | 0.35 | -0.07 | 0.04 | -0.01 | 4/25/2024 | 4/25/2024 4:00:03 PM EST |
| 35.00 | 0.35 | 0.45 | 0.25 | 0.00 | 0.00% | 0 | 99 | 0.31 | -0.24 | 0.11 | -0.02 | 4/24/2024 | 4/25/2024 4:00:03 PM EST |
| 37.50 | 0.50 | 1.50 | 1.83 | 0.00 | 0.00% | 0 | 29 | 0.29 | -0.58 | 0.15 | -0.03 | 4/19/2024 | 4/25/2024 4:00:03 PM EST |
| 40.00 | 2.85 | 4.90 | 1.50 | 0.00 | 0.00% | 0 | 0 | 1.02 | -0.87 | 0.08 | -0.01 | 4/1/2024 | 4/25/2024 4:00:03 PM EST |
| 42.50 | 5.20 | 8.00 | 3.67 | 0.00 | 0.00% | 0 | 1 | 1.21 | -0.98 | 0.02 | 0.00 | 4/8/2024 | 4/25/2024 4:00:03 PM EST |
| 45.00 | 6.60 | 10.40 | % | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 4/25/2024 4:00:03 PM EST | |||
| 47.50 | 9.30 | 13.00 | % | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 4/25/2024 4:00:03 PM EST | |||
| 50.00 | 12.70 | 15.50 | % | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 4/25/2024 4:00:03 PM EST | |||
| 55.00 | 16.10 | 20.50 | % | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 4/25/2024 4:00:03 PM EST |