Options Chain for BUCKLE INC COM (BKE) - $37.98 as of 3/31/2025 3:18:26 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 15.20 | 16.50 | % | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:47 PM EST | |||
| 25.00 | 12.90 | 15.30 | % | 0 | 0 | 2.52 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:47 PM EST | |||
| 27.50 | 10.30 | 12.70 | % | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:47 PM EST | |||
| 30.00 | 7.90 | 10.40 | % | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:47 PM EST | |||
| 32.50 | 5.30 | 7.70 | % | 0 | 0 | 1.39 | 0.96 | 0.04 | -0.01 | 3/31/2025 3:59:47 PM EST | |||
| 35.00 | 3.10 | 4.80 | 2.70 | 0.00 | 0.00% | 0 | 2 | 0.91 | 0.83 | 0.07 | -0.02 | 3/17/2025 | 3/31/2025 3:59:47 PM EST |
| 37.50 | 1.65 | 1.90 | 1.55 | +0.35 | +29.17% | 6 | 87 | 0.42 | 0.61 | 0.11 | -0.03 | 3/31/2025 | 3/31/2025 3:59:47 PM EST |
| 40.00 | 0.45 | 0.60 | 0.50 | -0.50 | -50.00% | 33 | 87 | 0.36 | 0.31 | 0.11 | -0.03 | 3/31/2025 | 3/31/2025 3:59:47 PM EST |
| 42.50 | 0.05 | 0.15 | 0.25 | 0.00 | 0.00% | 0 | 50 | 0.34 | 0.09 | 0.06 | -0.01 | 3/27/2025 | 3/31/2025 3:59:47 PM EST |
| 45.00 | 0.00 | 0.15 | 0.09 | -0.10 | -52.64% | 25 | 17 | 0.52 | 0.02 | 0.02 | 0.00 | 3/31/2025 | 3/31/2025 3:59:47 PM EST |
| 47.50 | 0.00 | 0.75 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:47 PM EST | |||
| 50.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 11 | 0.80 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 3/31/2025 3:59:47 PM EST |
| 52.50 | 0.00 | 0.75 | % | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:47 PM EST | |||
| 55.00 | 0.00 | 0.75 | % | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:47 PM EST | |||
| 60.00 | 0.00 | 0.20 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:47 PM EST | |||
| 65.00 | 0.00 | 0.20 | % | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:47 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 0.75 | % | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:47 PM EST | |||
| 25.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 2 | 1.09 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 3/31/2025 3:59:47 PM EST |
| 27.50 | 0.00 | 0.95 | 0.07 | 0.00 | 0.00% | 0 | 1 | 0.88 | 0.00 | 0.00 | 0.00 | 3/18/2025 | 3/31/2025 3:59:47 PM EST |
| 30.00 | 0.00 | 0.60 | 0.35 | 0.00 | 0.00% | 0 | 2 | 1.08 | 0.00 | 0.00 | 0.00 | 3/14/2025 | 3/31/2025 3:59:47 PM EST |
| 32.50 | 0.10 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 10 | 0.51 | -0.04 | 0.04 | -0.01 | 3/25/2025 | 3/31/2025 3:59:47 PM EST |
| 35.00 | 0.25 | 0.45 | 0.48 | +0.08 | +20.00% | 11 | 44 | 0.45 | -0.17 | 0.07 | -0.02 | 3/31/2025 | 3/31/2025 3:59:47 PM EST |
| 37.50 | 0.85 | 1.10 | 1.10 | +0.52 | +89.66% | 14 | 48 | 0.40 | -0.39 | 0.11 | -0.03 | 3/31/2025 | 3/31/2025 3:59:47 PM EST |
| 40.00 | 2.15 | 3.00 | 2.53 | +0.88 | +53.34% | 4 | 30 | 0.45 | -0.69 | 0.11 | -0.03 | 3/31/2025 | 3/31/2025 3:59:47 PM EST |
| 42.50 | 4.20 | 5.80 | 4.76 | 0.00 | 0.00% | 0 | 3 | 0.94 | -0.91 | 0.06 | -0.01 | 3/19/2025 | 3/31/2025 3:59:47 PM EST |
| 45.00 | 6.50 | 8.50 | % | 0 | 0 | 1.22 | -0.98 | 0.02 | 0.00 | 3/31/2025 3:59:47 PM EST | |||
| 47.50 | 8.80 | 11.00 | 11.30 | 0.00 | 0.00% | 0 | 20 | 1.41 | -1.00 | 0.00 | 0.00 | 3/17/2025 | 3/31/2025 3:59:47 PM EST |
| 50.00 | 11.20 | 13.30 | 14.47 | 0.00 | 0.00% | 0 | 20 | 1.50 | -1.00 | 0.00 | 0.00 | 3/14/2025 | 3/31/2025 3:59:47 PM EST |
| 52.50 | 13.90 | 16.30 | % | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:47 PM EST | |||
| 55.00 | 16.40 | 18.80 | % | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:47 PM EST | |||
| 60.00 | 21.20 | 23.80 | % | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:47 PM EST | |||
| 65.00 | 25.00 | 28.70 | % | 0 | 0 | 2.42 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:47 PM EST |