Options Chain for BUCKLE INC COM (BKE) - $41.43 as of 5/16/2025 8:08:17 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 23.40 | 25.20 | % | 0 | 0 | 2.59 | 1.00 | 0.00 | 0.00 | 5/16/2025 3:59:48 PM EST | |||
| 20.00 | 20.20 | 22.80 | 28.80 | 0.00 | 0.00% | 0 | 2 | 2.24 | 1.00 | 0.00 | 0.00 | 1/21/2025 | 5/16/2025 3:59:48 PM EST |
| 22.50 | 18.30 | 21.10 | % | 0 | 0 | 2.33 | 1.00 | 0.00 | 0.00 | 5/16/2025 3:59:48 PM EST | |||
| 25.00 | 16.10 | 17.70 | 18.39 | 0.00 | 0.00% | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 11/4/2024 | 5/16/2025 3:59:48 PM EST |
| 27.50 | 13.50 | 16.00 | % | 0 | 0 | 1.72 | 0.99 | 0.00 | 0.00 | 5/16/2025 3:59:48 PM EST | |||
| 30.00 | 10.80 | 13.80 | 7.60 | 0.00 | 0.00% | 0 | 1 | 1.22 | 0.96 | 0.01 | -0.01 | 4/4/2025 | 5/16/2025 3:59:48 PM EST |
| 32.50 | 8.60 | 10.80 | 5.26 | 0.00 | 0.00% | 0 | 9 | 1.15 | 0.93 | 0.02 | -0.01 | 5/8/2025 | 5/16/2025 3:59:48 PM EST |
| 35.00 | 6.60 | 8.40 | 4.94 | 0.00 | 0.00% | 0 | 54 | 0.60 | 0.88 | 0.03 | -0.02 | 5/12/2025 | 5/16/2025 3:59:48 PM EST |
| 37.50 | 4.60 | 5.00 | 4.78 | +0.58 | +13.81% | 2 | 128 | 0.46 | 0.79 | 0.05 | -0.02 | 5/16/2025 | 5/16/2025 3:59:48 PM EST |
| 40.00 | 2.75 | 3.10 | 3.00 | +0.60 | +25.00% | 46 | 196 | 0.41 | 0.64 | 0.07 | -0.03 | 5/16/2025 | 5/16/2025 3:59:48 PM EST |
| 42.50 | 1.00 | 1.60 | 1.55 | +0.62 | +66.67% | 6 | 66 | 0.37 | 0.44 | 0.08 | -0.03 | 5/16/2025 | 5/16/2025 3:59:48 PM EST |
| 45.00 | 0.05 | 0.70 | 0.52 | -0.08 | -13.34% | 5 | 103 | 0.34 | 0.25 | 0.07 | -0.02 | 5/16/2025 | 5/16/2025 3:59:48 PM EST |
| 47.50 | 0.15 | 0.30 | 0.15 | 0.00 | 0.00% | 0 | 20 | 0.34 | 0.12 | 0.04 | -0.01 | 4/10/2025 | 5/16/2025 3:59:48 PM EST |
| 50.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 23 | 0.62 | 0.05 | 0.02 | -0.01 | 3/28/2025 | 5/16/2025 3:59:48 PM EST |
| 52.50 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 23 | 0.72 | 0.02 | 0.01 | 0.00 | 4/25/2025 | 5/16/2025 3:59:48 PM EST |
| 55.00 | 0.00 | 0.75 | 0.45 | 0.00 | 0.00% | 0 | 7 | 0.80 | 0.01 | 0.00 | 0.00 | 2/12/2025 | 5/16/2025 3:59:48 PM EST |
| 57.50 | 0.00 | 0.50 | 0.37 | 0.00 | 0.00% | 0 | 29 | 0.79 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 5/16/2025 3:59:48 PM EST |
| 60.00 | 0.00 | 0.75 | 2.09 | 0.00 | 0.00% | 0 | 11 | 0.96 | 0.00 | 0.00 | 0.00 | 12/16/2024 | 5/16/2025 3:59:48 PM EST |
| 62.50 | 0.00 | 0.75 | 0.99 | 0.00 | 0.00% | 0 | 3 | 1.03 | 0.00 | 0.00 | 0.00 | 1/2/2025 | 5/16/2025 3:59:48 PM EST |
| 65.00 | 0.00 | 0.75 | 1.51 | 0.00 | 0.00% | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 12/4/2024 | 5/16/2025 3:59:48 PM EST |
| 67.50 | 0.00 | 0.75 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 5/16/2025 3:59:48 PM EST | |||
| 70.00 | 0.00 | 0.75 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 5/16/2025 3:59:48 PM EST | |||
| 72.50 | 0.00 | 0.75 | % | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 5/16/2025 3:59:48 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 0.75 | % | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 5/16/2025 3:59:48 PM EST | |||
| 20.00 | 0.00 | 0.75 | % | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 5/16/2025 3:59:48 PM EST | |||
| 22.50 | 0.00 | 0.75 | % | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 5/16/2025 3:59:48 PM EST | |||
| 25.00 | 0.00 | 0.95 | 0.11 | 0.00 | 0.00% | 0 | 2 | 1.36 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/16/2025 3:59:48 PM EST |
| 27.50 | 0.05 | 0.95 | 0.12 | 0.00 | 0.00% | 0 | 6 | 1.21 | -0.01 | 0.00 | 0.00 | 5/14/2025 | 5/16/2025 3:59:48 PM EST |
| 30.00 | 0.05 | 0.25 | 0.27 | 0.00 | 0.00% | 0 | 20 | 0.62 | -0.04 | 0.01 | -0.01 | 5/13/2025 | 5/16/2025 3:59:48 PM EST |
| 32.50 | 0.15 | 0.30 | 0.25 | 0.00 | 0.00% | 3 | 258 | 0.56 | -0.07 | 0.02 | -0.01 | 5/16/2025 | 5/16/2025 3:59:48 PM EST |
| 35.00 | 0.30 | 0.45 | 0.40 | -0.15 | -27.28% | 10 | 125 | 0.49 | -0.12 | 0.03 | -0.02 | 5/16/2025 | 5/16/2025 3:59:48 PM EST |
| 37.50 | 0.55 | 0.80 | 0.71 | -0.29 | -29.00% | 9 | 27 | 0.44 | -0.21 | 0.05 | -0.02 | 5/16/2025 | 5/16/2025 3:59:48 PM EST |
| 40.00 | 1.25 | 1.40 | 1.52 | -0.44 | -22.45% | 1 | 28 | 0.40 | -0.36 | 0.07 | -0.03 | 5/16/2025 | 5/16/2025 3:59:48 PM EST |
| 42.50 | 2.15 | 2.90 | 3.05 | 0.00 | 0.00% | 0 | 100 | 0.41 | -0.56 | 0.08 | -0.03 | 5/15/2025 | 5/16/2025 3:59:48 PM EST |
| 45.00 | 3.70 | 5.20 | 7.95 | 0.00 | 0.00% | 0 | 1 | 0.46 | -0.75 | 0.07 | -0.02 | 3/31/2025 | 5/16/2025 3:59:48 PM EST |
| 47.50 | 5.90 | 7.40 | 8.20 | 0.00 | 0.00% | 0 | 0 | 0.65 | -0.88 | 0.04 | -0.01 | 2/28/2025 | 5/16/2025 3:59:48 PM EST |
| 50.00 | 8.10 | 10.30 | 12.80 | 0.00 | 0.00% | 0 | 0 | 0.87 | -0.95 | 0.02 | -0.01 | 3/11/2025 | 5/16/2025 3:59:48 PM EST |
| 52.50 | 10.40 | 12.30 | 4.60 | 0.00 | 0.00% | 0 | 0 | 0.86 | -0.98 | 0.01 | 0.00 | 12/16/2024 | 5/16/2025 3:59:48 PM EST |
| 55.00 | 11.90 | 15.60 | 5.80 | 0.00 | 0.00% | 0 | 0 | 1.15 | -0.99 | 0.00 | 0.00 | 12/9/2024 | 5/16/2025 3:59:48 PM EST |
| 57.50 | 15.10 | 17.30 | % | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 5/16/2025 3:59:48 PM EST | |||
| 60.00 | 18.00 | 20.30 | % | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 5/16/2025 3:59:48 PM EST | |||
| 62.50 | 19.60 | 22.90 | % | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 5/16/2025 3:59:48 PM EST | |||
| 65.00 | 23.30 | 24.00 | % | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 5/16/2025 3:59:48 PM EST | |||
| 67.50 | 24.20 | 28.10 | % | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 5/16/2025 3:59:48 PM EST | |||
| 70.00 | 26.70 | 30.50 | % | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 5/16/2025 3:59:48 PM EST | |||
| 72.50 | 29.10 | 33.10 | % | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 5/16/2025 3:59:48 PM EST |