Options Chain for BURLINGTON STORES INC COM (BURL) - $271.91 as of 12/8/2025 7:54:24 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 | 92.30 | 96.40 | 94.35 | % | 0.55 | 0 | 0 | 0.89 | 1.00 | 0.00 | -0.01 | 12/8/2025 3:59:50 PM EST | |||
| 175.00 | 87.50 | 91.10 | 89.30 | % | 0.51 | 0 | 0 | 0.84 | 1.00 | 0.00 | -0.02 | 12/8/2025 3:59:50 PM EST | |||
| 180.00 | 82.50 | 86.20 | 84.35 | % | 0.47 | 0 | 0 | 0.80 | 1.00 | 0.00 | -0.02 | 12/8/2025 3:59:50 PM EST | |||
| 185.00 | 77.60 | 81.30 | 79.45 | % | 0.43 | 0 | 0 | 0.76 | 1.00 | 0.00 | -0.02 | 12/8/2025 3:59:50 PM EST | |||
| 190.00 | 72.70 | 76.50 | 74.60 | % | 0.39 | 0 | 0 | 0.73 | 0.99 | 0.00 | -0.03 | 12/8/2025 3:59:50 PM EST | |||
| 195.00 | 67.80 | 71.60 | 69.70 | % | 0.36 | 0 | 0 | 0.69 | 0.99 | 0.00 | -0.03 | 12/8/2025 3:59:50 PM EST | |||
| 200.00 | 62.90 | 66.70 | 64.80 | % | 0.32 | 0 | 0 | 0.65 | 0.98 | 0.00 | -0.04 | 12/8/2025 3:59:50 PM EST | |||
| 205.00 | 58.20 | 61.90 | 60.05 | % | 0.29 | 0 | 0 | 0.61 | 0.97 | 0.00 | -0.05 | 12/8/2025 3:59:50 PM EST | |||
| 210.00 | 53.70 | 57.00 | 55.35 | % | 0.26 | 0 | 0 | 0.56 | 0.96 | 0.00 | -0.07 | 12/8/2025 3:59:50 PM EST | |||
| 215.00 | 48.60 | 52.30 | 50.45 | % | 0.23 | 0 | 0 | 0.55 | 0.94 | 0.00 | -0.06 | 12/8/2025 3:59:50 PM EST | |||
| 220.00 | 44.10 | 48.00 | 46.05 | % | 0.21 | 0 | 0 | 0.52 | 0.92 | 0.00 | -0.09 | 12/8/2025 3:59:50 PM EST | |||
| 225.00 | 39.80 | 43.20 | 41.50 | % | 0.18 | 0 | 0 | 0.37 | 0.89 | 0.01 | -0.10 | 12/8/2025 3:59:50 PM EST | |||
| 230.00 | 35.30 | 38.90 | 37.10 | % | 0.16 | 0 | 0 | 0.37 | 0.87 | 0.01 | -0.11 | 12/8/2025 3:59:50 PM EST | |||
| 235.00 | 31.00 | 34.50 | 32.75 | % | 0.14 | 0 | 0 | 0.36 | 0.83 | 0.01 | -0.12 | 12/8/2025 3:59:50 PM EST | |||
| 240.00 | 26.60 | 30.50 | 28.55 | % | 0.12 | 0 | 0 | 0.35 | 0.79 | 0.01 | -0.14 | 12/8/2025 3:59:50 PM EST | |||
| 245.00 | 23.50 | 26.60 | 25.05 | % | 0.10 | 0 | 0 | 0.35 | 0.75 | 0.01 | -0.15 | 12/8/2025 3:59:50 PM EST | |||
| 250.00 | 19.20 | 22.60 | 20.90 | % | 0.08 | 0 | 0 | 0.33 | 0.70 | 0.01 | -0.15 | 12/8/2025 3:59:50 PM EST | |||
| 255.00 | 16.40 | 19.20 | 17.80 | 13.25 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.33 | 0.65 | 0.01 | -0.16 | 12/4/2025 | 12/8/2025 3:59:50 PM EST |
| 260.00 | 14.00 | 16.60 | 15.30 | 15.30 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.34 | 0.59 | 0.01 | -0.16 | 12/5/2025 | 12/8/2025 3:59:50 PM EST |
| 265.00 | 11.60 | 13.80 | 12.70 | % | 0.05 | 0 | 0 | 0.33 | 0.53 | 0.01 | -0.16 | 12/8/2025 3:59:50 PM EST | |||
| 270.00 | 8.80 | 11.80 | 10.30 | 10.68 | % | 0.04 | 3 | 0 | 0.33 | 0.47 | 0.01 | -0.16 | 12/8/2025 | 12/8/2025 3:59:50 PM EST | |
| 275.00 | 7.00 | 10.00 | 8.50 | 11.19 | 0.00 | 0.00% | 0.03 | 0 | 5 | 0.33 | 0.40 | 0.01 | -0.15 | 12/5/2025 | 12/8/2025 3:59:50 PM EST |
| 280.00 | 5.10 | 8.30 | 6.70 | 6.91 | % | 0.02 | 4 | 0 | 0.32 | 0.34 | 0.01 | -0.14 | 12/8/2025 | 12/8/2025 3:59:50 PM EST | |
| 285.00 | 3.00 | 6.60 | 4.80 | % | 0.02 | 0 | 0 | 0.31 | 0.29 | 0.01 | -0.13 | 12/8/2025 3:59:50 PM EST | |||
| 290.00 | 3.00 | 5.60 | 4.30 | % | 0.01 | 0 | 0 | 0.33 | 0.24 | 0.01 | -0.11 | 12/8/2025 3:59:50 PM EST | |||
| 295.00 | 1.15 | 4.50 | 2.83 | % | 0.01 | 0 | 0 | 0.30 | 0.19 | 0.01 | -0.10 | 12/8/2025 3:59:50 PM EST | |||
| 300.00 | 1.05 | 3.60 | 2.33 | 3.16 | % | 0.01 | 1 | 0 | 0.31 | 0.15 | 0.01 | -0.09 | 12/8/2025 | 12/8/2025 3:59:50 PM EST | |
| 305.00 | 0.65 | 2.85 | 1.75 | 2.56 | % | 0.01 | 1 | 0 | 0.31 | 0.12 | 0.01 | -0.07 | 12/8/2025 | 12/8/2025 3:59:50 PM EST | |
| 310.00 | 0.00 | 3.50 | 1.75 | % | 0.01 | 0 | 0 | 0.44 | 0.08 | 0.01 | -0.05 | 12/8/2025 3:59:50 PM EST | |||
| 315.00 | 0.10 | 2.90 | 1.50 | % | 0.00 | 0 | 0 | 0.32 | 0.08 | 0.00 | -0.05 | 12/8/2025 3:59:50 PM EST | |||
| 320.00 | 0.00 | 2.30 | 1.15 | % | 0.00 | 0 | 0 | 0.44 | 0.05 | 0.00 | -0.03 | 12/8/2025 3:59:50 PM EST | |||
| 325.00 | 0.00 | 1.70 | 0.85 | % | 0.00 | 0 | 0 | 0.43 | 0.04 | 0.00 | -0.03 | 12/8/2025 3:59:50 PM EST | |||
| 330.00 | 0.00 | 1.80 | 0.90 | % | 0.00 | 0 | 0 | 0.45 | 0.03 | 0.00 | -0.02 | 12/8/2025 3:59:50 PM EST | |||
| 335.00 | 0.00 | 1.70 | 0.85 | % | 0.00 | 0 | 0 | 0.47 | 0.02 | 0.00 | -0.02 | 12/8/2025 3:59:50 PM EST | |||
| 340.00 | 0.00 | 1.70 | 0.85 | % | 0.00 | 0 | 0 | 0.49 | 0.01 | 0.00 | -0.01 | 12/8/2025 3:59:50 PM EST | |||
| 345.00 | 0.00 | 1.70 | 0.85 | % | 0.00 | 0 | 0 | 0.51 | 0.01 | 0.00 | -0.01 | 12/8/2025 3:59:50 PM EST | |||
| 350.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 0.52 | 0.01 | 0.00 | -0.01 | 12/8/2025 3:59:50 PM EST | |||
| 355.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 0.54 | 0.01 | 0.00 | 0.00 | 12/8/2025 3:59:50 PM EST | |||
| 360.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 12/8/2025 3:59:50 PM EST | |||
| 365.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 12/8/2025 3:59:50 PM EST | |||
| 370.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 12/8/2025 3:59:50 PM EST | |||
| 375.00 | 0.00 | 1.90 | 0.95 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 12/8/2025 3:59:50 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 | 1.70 | 0.85 | % | 0.01 | 0 | 0 | 0.82 | 0.00 | 0.00 | -0.01 | 12/8/2025 3:59:50 PM EST | |||
| 175.00 | 0.00 | 1.70 | 0.85 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | -0.02 | 12/8/2025 3:59:50 PM EST | |||
| 180.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | -0.02 | 12/8/2025 3:59:50 PM EST | |||
| 185.00 | 0.00 | 1.70 | 0.85 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | -0.02 | 12/8/2025 3:59:50 PM EST | |||
| 190.00 | 0.00 | 1.70 | 0.85 | % | 0.00 | 0 | 0 | 0.64 | -0.01 | 0.00 | -0.03 | 12/8/2025 3:59:50 PM EST | |||
| 195.00 | 0.00 | 1.70 | 0.85 | % | 0.00 | 0 | 0 | 0.60 | -0.01 | 0.00 | -0.03 | 12/8/2025 3:59:50 PM EST | |||
| 200.00 | 0.00 | 1.90 | 0.95 | % | 0.00 | 0 | 0 | 0.58 | -0.02 | 0.00 | -0.04 | 12/8/2025 3:59:50 PM EST | |||
| 205.00 | 0.00 | 1.95 | 0.98 | % | 0.00 | 0 | 0 | 0.54 | -0.03 | 0.00 | -0.05 | 12/8/2025 3:59:50 PM EST | |||
| 210.00 | 0.10 | 3.90 | 2.00 | % | 0.01 | 0 | 0 | 0.46 | -0.04 | 0.00 | -0.07 | 12/8/2025 3:59:50 PM EST | |||
| 215.00 | 0.00 | 3.10 | 1.55 | % | 0.01 | 0 | 0 | 0.53 | -0.06 | 0.00 | -0.06 | 12/8/2025 3:59:50 PM EST | |||
| 220.00 | 0.25 | 3.20 | 1.73 | % | 0.01 | 0 | 0 | 0.38 | -0.08 | 0.00 | -0.09 | 12/8/2025 3:59:50 PM EST | |||
| 225.00 | 0.05 | 3.30 | 1.68 | % | 0.01 | 0 | 0 | 0.33 | -0.11 | 0.01 | -0.10 | 12/8/2025 3:59:50 PM EST | |||
| 230.00 | 0.90 | 4.30 | 2.60 | % | 0.01 | 0 | 0 | 0.37 | -0.13 | 0.01 | -0.11 | 12/8/2025 3:59:50 PM EST | |||
| 235.00 | 2.05 | 5.20 | 3.63 | % | 0.02 | 0 | 0 | 0.38 | -0.17 | 0.01 | -0.12 | 12/8/2025 3:59:50 PM EST | |||
| 240.00 | 2.05 | 5.90 | 3.98 | 7.50 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.35 | -0.21 | 0.01 | -0.14 | 12/4/2025 | 12/8/2025 3:59:50 PM EST |
| 245.00 | 2.95 | 7.00 | 4.98 | 4.65 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.34 | -0.25 | 0.01 | -0.15 | 12/5/2025 | 12/8/2025 3:59:50 PM EST |
| 250.00 | 5.80 | 8.30 | 7.05 | 5.75 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.36 | -0.30 | 0.01 | -0.15 | 12/5/2025 | 12/8/2025 3:59:50 PM EST |
| 255.00 | 6.40 | 9.90 | 8.15 | % | 0.03 | 0 | 0 | 0.34 | -0.35 | 0.01 | -0.16 | 12/8/2025 3:59:50 PM EST | |||
| 260.00 | 8.40 | 12.00 | 10.20 | % | 0.04 | 0 | 0 | 0.34 | -0.41 | 0.01 | -0.16 | 12/8/2025 3:59:50 PM EST | |||
| 265.00 | 10.40 | 13.80 | 12.10 | % | 0.05 | 0 | 0 | 0.33 | -0.47 | 0.01 | -0.16 | 12/8/2025 3:59:50 PM EST | |||
| 270.00 | 13.20 | 16.80 | 15.00 | % | 0.06 | 0 | 0 | 0.33 | -0.53 | 0.01 | -0.16 | 12/8/2025 3:59:50 PM EST | |||
| 275.00 | 17.00 | 19.20 | 18.10 | % | 0.07 | 0 | 0 | 0.33 | -0.60 | 0.01 | -0.15 | 12/8/2025 3:59:50 PM EST | |||
| 280.00 | 20.20 | 23.00 | 21.60 | % | 0.08 | 0 | 0 | 0.34 | -0.66 | 0.01 | -0.14 | 12/8/2025 3:59:50 PM EST | |||
| 285.00 | 23.30 | 27.30 | 25.30 | % | 0.09 | 0 | 0 | 0.33 | -0.71 | 0.01 | -0.13 | 12/8/2025 3:59:50 PM EST | |||
| 290.00 | 27.20 | 31.10 | 29.15 | % | 0.10 | 0 | 0 | 0.31 | -0.76 | 0.01 | -0.11 | 12/8/2025 3:59:50 PM EST | |||
| 295.00 | 31.60 | 35.30 | 33.45 | % | 0.11 | 0 | 0 | 0.42 | -0.81 | 0.01 | -0.10 | 12/8/2025 3:59:50 PM EST | |||
| 300.00 | 36.10 | 39.80 | 37.95 | % | 0.13 | 0 | 0 | 0.43 | -0.85 | 0.01 | -0.09 | 12/8/2025 3:59:50 PM EST | |||
| 305.00 | 40.70 | 44.40 | 42.55 | % | 0.14 | 0 | 0 | 0.45 | -0.88 | 0.01 | -0.07 | 12/8/2025 3:59:50 PM EST | |||
| 310.00 | 45.00 | 49.00 | 47.00 | % | 0.15 | 0 | 0 | 0.41 | -0.92 | 0.01 | -0.05 | 12/8/2025 3:59:50 PM EST | |||
| 315.00 | 50.30 | 53.70 | 52.00 | % | 0.17 | 0 | 0 | 0.48 | -0.92 | 0.00 | -0.05 | 12/8/2025 3:59:50 PM EST | |||
| 320.00 | 55.20 | 58.90 | 57.05 | % | 0.18 | 0 | 0 | 0.47 | -0.95 | 0.00 | -0.03 | 12/8/2025 3:59:50 PM EST | |||
| 325.00 | 60.20 | 63.90 | 62.05 | % | 0.19 | 0 | 0 | 0.49 | -0.96 | 0.00 | -0.03 | 12/8/2025 3:59:50 PM EST | |||
| 330.00 | 65.10 | 69.00 | 67.05 | % | 0.20 | 0 | 0 | 0.52 | -0.97 | 0.00 | -0.02 | 12/8/2025 3:59:50 PM EST | |||
| 335.00 | 70.20 | 73.90 | 72.05 | % | 0.22 | 0 | 0 | 0.54 | -0.98 | 0.00 | -0.02 | 12/8/2025 3:59:50 PM EST | |||
| 340.00 | 75.20 | 78.90 | 77.05 | % | 0.23 | 0 | 0 | 0.56 | -0.99 | 0.00 | -0.01 | 12/8/2025 3:59:50 PM EST | |||
| 345.00 | 80.20 | 83.90 | 82.05 | % | 0.24 | 0 | 0 | 0.59 | -0.99 | 0.00 | -0.01 | 12/8/2025 3:59:50 PM EST | |||
| 350.00 | 85.20 | 88.90 | 87.05 | % | 0.25 | 0 | 0 | 0.61 | -0.99 | 0.00 | -0.01 | 12/8/2025 3:59:50 PM EST | |||
| 355.00 | 90.10 | 93.90 | 92.00 | % | 0.26 | 0 | 0 | 0.63 | -0.99 | 0.00 | 0.00 | 12/8/2025 3:59:50 PM EST | |||
| 360.00 | 95.10 | 98.90 | 97.00 | % | 0.27 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 12/8/2025 3:59:50 PM EST | |||
| 365.00 | 100.20 | 103.90 | 102.05 | % | 0.28 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 12/8/2025 3:59:50 PM EST | |||
| 370.00 | 105.20 | 108.90 | 107.05 | % | 0.29 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 12/8/2025 3:59:50 PM EST | |||
| 375.00 | 110.20 | 113.90 | 112.05 | % | 0.30 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 12/8/2025 3:59:50 PM EST |