Options Chain for BURLINGTON STORES INC COM (BURL) - $279.81 as of 11/14/2025 9:00:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 170.00 | 110.00 | 113.30 | 111.65 | % | 0.66 | 0 | 0 | 0.91 | 1.00 | 0.00 | -0.02 | 11/14/2025 3:59:53 PM EST | |||
| 175.00 | 104.80 | 108.40 | 106.60 | % | 0.61 | 0 | 0 | 0.87 | 1.00 | 0.00 | -0.02 | 11/14/2025 3:59:53 PM EST | |||
| 180.00 | 99.90 | 103.50 | 101.70 | % | 0.57 | 0 | 0 | 0.83 | 0.99 | 0.00 | -0.03 | 11/14/2025 3:59:53 PM EST | |||
| 185.00 | % | 0.00 | 0 | 0 | 0.79 | 0.99 | 0.00 | -0.03 | 11/14/2025 3:59:53 PM EST | ||||||
| 190.00 | % | 0.00 | 0 | 0 | 0.75 | 0.99 | 0.00 | -0.04 | 11/14/2025 3:59:53 PM EST | ||||||
| 195.00 | % | 0.00 | 0 | 0 | 0.72 | 0.98 | 0.00 | -0.04 | 11/14/2025 3:59:53 PM EST | ||||||
| 200.00 | 80.50 | 83.90 | 82.20 | % | 0.41 | 0 | 0 | 0.69 | 0.97 | 0.00 | -0.05 | 11/14/2025 3:59:53 PM EST | |||
| 205.00 | 76.00 | 79.10 | 77.55 | % | 0.38 | 0 | 0 | 0.66 | 0.97 | 0.00 | -0.06 | 11/14/2025 3:59:53 PM EST | |||
| 210.00 | 71.10 | 74.40 | 72.75 | % | 0.35 | 0 | 0 | 0.64 | 0.95 | 0.00 | -0.07 | 11/14/2025 3:59:53 PM EST | |||
| 215.00 | 66.50 | 69.70 | 68.10 | % | 0.32 | 0 | 0 | 0.60 | 0.94 | 0.00 | -0.09 | 11/14/2025 3:59:53 PM EST | |||
| 220.00 | 61.50 | 65.10 | 63.30 | % | 0.29 | 0 | 0 | 0.58 | 0.92 | 0.00 | -0.10 | 11/14/2025 3:59:53 PM EST | |||
| 225.00 | 57.20 | 60.60 | 58.90 | % | 0.26 | 0 | 0 | 0.56 | 0.91 | 0.00 | -0.11 | 11/14/2025 3:59:53 PM EST | |||
| 230.00 | 53.00 | 56.20 | 54.60 | % | 0.24 | 0 | 0 | 0.49 | 0.89 | 0.00 | -0.12 | 11/14/2025 3:59:53 PM EST | |||
| 235.00 | 48.50 | 52.00 | 50.25 | % | 0.21 | 0 | 0 | 0.49 | 0.87 | 0.00 | -0.14 | 11/14/2025 3:59:53 PM EST | |||
| 240.00 | 44.50 | 47.90 | 46.20 | % | 0.19 | 0 | 0 | 0.49 | 0.84 | 0.00 | -0.15 | 11/14/2025 3:59:53 PM EST | |||
| 245.00 | 40.50 | 43.90 | 42.20 | % | 0.17 | 0 | 0 | 0.49 | 0.81 | 0.01 | -0.16 | 11/14/2025 3:59:53 PM EST | |||
| 250.00 | 36.40 | 40.00 | 38.20 | % | 0.15 | 0 | 0 | 0.48 | 0.78 | 0.01 | -0.17 | 11/14/2025 3:59:53 PM EST | |||
| 255.00 | 33.20 | 36.40 | 34.80 | % | 0.14 | 0 | 0 | 0.48 | 0.75 | 0.01 | -0.18 | 11/14/2025 3:59:53 PM EST | |||
| 260.00 | 29.20 | 32.90 | 31.05 | % | 0.12 | 0 | 0 | 0.47 | 0.71 | 0.01 | -0.19 | 11/14/2025 3:59:53 PM EST | |||
| 265.00 | 25.90 | 29.20 | 27.55 | % | 0.10 | 0 | 0 | 0.46 | 0.67 | 0.01 | -0.19 | 11/14/2025 3:59:53 PM EST | |||
| 270.00 | 24.00 | 26.30 | 25.15 | % | 0.09 | 0 | 0 | 0.47 | 0.63 | 0.01 | -0.20 | 11/14/2025 3:59:53 PM EST | |||
| 275.00 | 19.90 | 23.30 | 21.60 | % | 0.08 | 0 | 0 | 0.45 | 0.59 | 0.01 | -0.20 | 11/14/2025 3:59:53 PM EST | |||
| 280.00 | 18.40 | 20.60 | 19.50 | % | 0.07 | 0 | 0 | 0.46 | 0.54 | 0.01 | -0.20 | 11/14/2025 3:59:53 PM EST | |||
| 285.00 | 16.10 | 18.50 | 17.30 | % | 0.06 | 0 | 0 | 0.46 | 0.50 | 0.01 | -0.20 | 11/14/2025 3:59:53 PM EST | |||
| 290.00 | 12.80 | 16.30 | 14.55 | % | 0.05 | 0 | 0 | 0.45 | 0.45 | 0.01 | -0.20 | 11/14/2025 3:59:53 PM EST | |||
| 295.00 | 10.90 | 14.00 | 12.45 | % | 0.04 | 0 | 0 | 0.44 | 0.41 | 0.01 | -0.19 | 11/14/2025 3:59:53 PM EST | |||
| 300.00 | 9.70 | 13.00 | 11.35 | % | 0.04 | 0 | 0 | 0.46 | 0.37 | 0.01 | -0.18 | 11/14/2025 3:59:53 PM EST | |||
| 305.00 | 7.70 | 10.50 | 9.10 | % | 0.03 | 0 | 0 | 0.44 | 0.33 | 0.01 | -0.18 | 11/14/2025 3:59:53 PM EST | |||
| 310.00 | 6.00 | 9.80 | 7.90 | % | 0.03 | 0 | 0 | 0.44 | 0.29 | 0.01 | -0.17 | 11/14/2025 3:59:53 PM EST | |||
| 315.00 | 5.40 | 8.30 | 6.85 | % | 0.02 | 0 | 0 | 0.44 | 0.26 | 0.01 | -0.16 | 11/14/2025 3:59:53 PM EST | |||
| 320.00 | 3.70 | 6.90 | 5.30 | % | 0.02 | 0 | 0 | 0.43 | 0.23 | 0.01 | -0.14 | 11/14/2025 3:59:53 PM EST | |||
| 325.00 | 3.20 | 6.10 | 4.65 | % | 0.01 | 0 | 0 | 0.43 | 0.20 | 0.01 | -0.13 | 11/14/2025 3:59:53 PM EST | |||
| 330.00 | 2.00 | 5.00 | 3.50 | % | 0.01 | 0 | 0 | 0.41 | 0.17 | 0.01 | -0.12 | 11/14/2025 3:59:53 PM EST | |||
| 335.00 | 1.40 | 5.30 | 3.35 | % | 0.01 | 0 | 0 | 0.43 | 0.15 | 0.01 | -0.11 | 11/14/2025 3:59:53 PM EST | |||
| 340.00 | 1.65 | 3.90 | 2.78 | % | 0.01 | 0 | 0 | 0.43 | 0.13 | 0.00 | -0.10 | 11/14/2025 3:59:53 PM EST | |||
| 345.00 | 0.30 | 4.40 | 2.35 | % | 0.01 | 0 | 0 | 0.41 | 0.11 | 0.00 | -0.09 | 11/14/2025 3:59:53 PM EST | |||
| 350.00 | 0.85 | 3.30 | 2.08 | % | 0.01 | 0 | 0 | 0.43 | 0.09 | 0.00 | -0.08 | 11/14/2025 3:59:53 PM EST | |||
| 355.00 | 0.00 | 3.20 | 1.60 | % | 0.00 | 0 | 0 | 0.51 | 0.08 | 0.00 | -0.07 | 11/14/2025 3:59:53 PM EST | |||
| 360.00 | 0.50 | 2.25 | 1.38 | % | 0.00 | 0 | 0 | 0.43 | 0.07 | 0.00 | -0.06 | 11/14/2025 3:59:53 PM EST | |||
| 365.00 | 0.00 | 3.80 | 1.90 | % | 0.01 | 0 | 0 | 0.58 | 0.06 | 0.00 | -0.06 | 11/14/2025 3:59:53 PM EST | |||
| 370.00 | 0.00 | 1.65 | 0.83 | % | 0.00 | 0 | 0 | 0.49 | 0.05 | 0.00 | -0.05 | 11/14/2025 3:59:53 PM EST | |||
| 375.00 | 0.00 | 3.60 | 1.80 | % | 0.00 | 0 | 0 | 0.61 | 0.04 | 0.00 | -0.04 | 11/14/2025 3:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 170.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 1.03 | 0.00 | 0.00 | -0.02 | 11/14/2025 3:59:53 PM EST | |||
| 175.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 0.99 | 0.00 | 0.00 | -0.02 | 11/14/2025 3:59:53 PM EST | |||
| 180.00 | % | 0.00 | 0 | 0 | 0.95 | -0.01 | 0.00 | -0.03 | 11/14/2025 3:59:53 PM EST | ||||||
| 185.00 | % | 0.00 | 0 | 0 | 0.90 | -0.01 | 0.00 | -0.03 | 11/14/2025 3:59:53 PM EST | ||||||
| 190.00 | % | 0.00 | 0 | 0 | 0.65 | -0.01 | 0.00 | -0.04 | 11/14/2025 3:59:53 PM EST | ||||||
| 195.00 | % | 0.00 | 0 | 0 | 0.63 | -0.02 | 0.00 | -0.04 | 11/14/2025 3:59:53 PM EST | ||||||
| 200.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 0.62 | -0.03 | 0.00 | -0.05 | 11/14/2025 3:59:53 PM EST | |||
| 205.00 | 0.00 | 3.70 | 1.85 | % | 0.01 | 0 | 0 | 0.74 | -0.03 | 0.00 | -0.06 | 11/14/2025 3:59:53 PM EST | |||
| 210.00 | 0.00 | 2.00 | 1.00 | % | 0.00 | 0 | 0 | 0.59 | -0.05 | 0.00 | -0.07 | 11/14/2025 3:59:53 PM EST | |||
| 215.00 | 0.30 | 4.00 | 2.15 | % | 0.01 | 0 | 0 | 0.52 | -0.06 | 0.00 | -0.09 | 11/14/2025 3:59:53 PM EST | |||
| 220.00 | 0.05 | 3.70 | 1.88 | % | 0.01 | 0 | 0 | 0.44 | -0.08 | 0.00 | -0.10 | 11/14/2025 3:59:53 PM EST | |||
| 225.00 | 0.10 | 4.40 | 2.25 | % | 0.01 | 0 | 0 | 0.43 | -0.09 | 0.00 | -0.11 | 11/14/2025 3:59:53 PM EST | |||
| 230.00 | 0.80 | 4.30 | 2.55 | % | 0.01 | 0 | 0 | 0.45 | -0.11 | 0.00 | -0.12 | 11/14/2025 3:59:53 PM EST | |||
| 235.00 | 2.20 | 5.10 | 3.65 | % | 0.02 | 0 | 0 | 0.48 | -0.13 | 0.00 | -0.14 | 11/14/2025 3:59:53 PM EST | |||
| 240.00 | 3.00 | 5.40 | 4.20 | % | 0.02 | 0 | 0 | 0.46 | -0.16 | 0.00 | -0.15 | 11/14/2025 3:59:53 PM EST | |||
| 245.00 | 3.50 | 7.20 | 5.35 | % | 0.02 | 0 | 0 | 0.47 | -0.19 | 0.01 | -0.16 | 11/14/2025 3:59:53 PM EST | |||
| 250.00 | 4.20 | 7.60 | 5.90 | % | 0.02 | 0 | 0 | 0.44 | -0.22 | 0.01 | -0.17 | 11/14/2025 3:59:53 PM EST | |||
| 255.00 | 5.50 | 9.60 | 7.55 | % | 0.03 | 0 | 0 | 0.45 | -0.25 | 0.01 | -0.18 | 11/14/2025 3:59:53 PM EST | |||
| 260.00 | 7.00 | 10.40 | 8.70 | % | 0.03 | 0 | 0 | 0.44 | -0.29 | 0.01 | -0.19 | 11/14/2025 3:59:53 PM EST | |||
| 265.00 | 8.80 | 12.60 | 10.70 | % | 0.04 | 0 | 0 | 0.44 | -0.33 | 0.01 | -0.19 | 11/14/2025 3:59:53 PM EST | |||
| 270.00 | 11.40 | 13.70 | 12.55 | % | 0.05 | 0 | 0 | 0.44 | -0.37 | 0.01 | -0.20 | 11/14/2025 3:59:53 PM EST | |||
| 275.00 | 13.00 | 16.00 | 14.50 | % | 0.05 | 0 | 0 | 0.43 | -0.41 | 0.01 | -0.20 | 11/14/2025 3:59:53 PM EST | |||
| 280.00 | 15.30 | 18.70 | 17.00 | % | 0.06 | 0 | 0 | 0.43 | -0.46 | 0.01 | -0.20 | 11/14/2025 3:59:53 PM EST | |||
| 285.00 | 17.80 | 21.30 | 19.55 | % | 0.07 | 0 | 0 | 0.43 | -0.50 | 0.01 | -0.20 | 11/14/2025 3:59:53 PM EST | |||
| 290.00 | 20.70 | 23.60 | 22.15 | % | 0.08 | 0 | 0 | 0.41 | -0.55 | 0.01 | -0.20 | 11/14/2025 3:59:53 PM EST | |||
| 295.00 | 23.90 | 27.50 | 25.70 | % | 0.09 | 0 | 0 | 0.42 | -0.59 | 0.01 | -0.19 | 11/14/2025 3:59:53 PM EST | |||
| 300.00 | 27.30 | 30.70 | 29.00 | % | 0.10 | 0 | 0 | 0.42 | -0.63 | 0.01 | -0.18 | 11/14/2025 3:59:53 PM EST | |||
| 305.00 | 30.80 | 34.20 | 32.50 | % | 0.11 | 0 | 0 | 0.42 | -0.67 | 0.01 | -0.18 | 11/14/2025 3:59:53 PM EST | |||
| 310.00 | 34.40 | 37.60 | 36.00 | % | 0.12 | 0 | 0 | 0.41 | -0.71 | 0.01 | -0.17 | 11/14/2025 3:59:53 PM EST | |||
| 315.00 | 38.20 | 41.90 | 40.05 | % | 0.13 | 0 | 0 | 0.41 | -0.74 | 0.01 | -0.16 | 11/14/2025 3:59:53 PM EST | |||
| 320.00 | 42.20 | 45.40 | 43.80 | % | 0.14 | 0 | 0 | 0.40 | -0.77 | 0.01 | -0.14 | 11/14/2025 3:59:53 PM EST | |||
| 325.00 | 46.30 | 49.70 | 48.00 | % | 0.15 | 0 | 0 | 0.40 | -0.80 | 0.01 | -0.13 | 11/14/2025 3:59:53 PM EST | |||
| 330.00 | 50.60 | 54.20 | 52.40 | % | 0.16 | 0 | 0 | 0.39 | -0.83 | 0.01 | -0.12 | 11/14/2025 3:59:53 PM EST | |||
| 335.00 | 54.90 | 58.60 | 56.75 | % | 0.17 | 0 | 0 | 0.37 | -0.85 | 0.01 | -0.11 | 11/14/2025 3:59:53 PM EST | |||
| 340.00 | 59.40 | 63.10 | 61.25 | % | 0.18 | 0 | 0 | 0.52 | -0.87 | 0.00 | -0.10 | 11/14/2025 3:59:53 PM EST | |||
| 345.00 | 64.00 | 67.60 | 65.80 | % | 0.19 | 0 | 0 | 0.53 | -0.89 | 0.00 | -0.09 | 11/14/2025 3:59:53 PM EST | |||
| 350.00 | 68.60 | 72.30 | 70.45 | % | 0.20 | 0 | 0 | 0.53 | -0.91 | 0.00 | -0.08 | 11/14/2025 3:59:53 PM EST | |||
| 355.00 | 73.50 | 77.00 | 75.25 | % | 0.21 | 0 | 0 | 0.56 | -0.92 | 0.00 | -0.07 | 11/14/2025 3:59:53 PM EST | |||
| 360.00 | 78.10 | 81.80 | 79.95 | % | 0.22 | 0 | 0 | 0.56 | -0.93 | 0.00 | -0.06 | 11/14/2025 3:59:53 PM EST | |||
| 365.00 | 83.00 | 86.70 | 84.85 | % | 0.23 | 0 | 0 | 0.59 | -0.94 | 0.00 | -0.06 | 11/14/2025 3:59:53 PM EST | |||
| 370.00 | 88.00 | 92.00 | 90.00 | % | 0.24 | 0 | 0 | 0.60 | -0.95 | 0.00 | -0.05 | 11/14/2025 3:59:53 PM EST | |||
| 375.00 | 92.90 | 96.90 | 94.90 | % | 0.25 | 0 | 0 | 0.61 | -0.96 | 0.00 | -0.04 | 11/14/2025 3:59:53 PM EST |