Options Chain for BURLINGTON STORES INC COM (BURL) - $266.09 as of 12/15/2025 12:57:56 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 | 98.60 | 103.00 | 100.80 | % | 0.59 | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 12/15/2025 11:58:55 AM EST | |||
| 175.00 | 93.70 | 97.60 | 95.65 | % | 0.55 | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 12/15/2025 11:58:55 AM EST | |||
| 180.00 | 88.80 | 92.70 | 90.75 | % | 0.50 | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 12/15/2025 11:58:55 AM EST | |||
| 185.00 | 83.90 | 87.60 | 85.75 | % | 0.46 | 0 | 0 | 0.78 | 1.00 | 0.00 | -0.01 | 12/15/2025 11:58:55 AM EST | |||
| 190.00 | 79.00 | 82.50 | 80.75 | % | 0.42 | 0 | 0 | 0.74 | 1.00 | 0.00 | -0.02 | 12/15/2025 11:58:55 AM EST | |||
| 195.00 | 74.10 | 77.50 | 75.80 | % | 0.39 | 0 | 0 | 0.71 | 1.00 | 0.00 | -0.02 | 12/15/2025 11:58:55 AM EST | |||
| 200.00 | 69.20 | 73.00 | 71.10 | % | 0.36 | 0 | 0 | 0.68 | 0.99 | 0.00 | -0.03 | 12/15/2025 11:58:55 AM EST | |||
| 205.00 | 64.40 | 67.70 | 66.05 | % | 0.32 | 0 | 0 | 0.64 | 0.99 | 0.00 | -0.03 | 12/15/2025 11:58:55 AM EST | |||
| 210.00 | 59.50 | 63.00 | 61.25 | % | 0.29 | 0 | 0 | 0.59 | 0.98 | 0.00 | -0.04 | 12/15/2025 11:58:55 AM EST | |||
| 215.00 | 54.80 | 58.30 | 56.55 | % | 0.26 | 0 | 0 | 0.55 | 0.97 | 0.00 | -0.05 | 12/15/2025 11:58:55 AM EST | |||
| 220.00 | 50.00 | 53.50 | 51.75 | % | 0.24 | 0 | 0 | 0.51 | 0.96 | 0.00 | -0.06 | 12/15/2025 11:58:55 AM EST | |||
| 225.00 | 45.60 | 49.00 | 47.30 | % | 0.21 | 0 | 0 | 0.49 | 0.94 | 0.00 | -0.07 | 12/15/2025 11:58:55 AM EST | |||
| 230.00 | 41.20 | 44.40 | 42.80 | % | 0.19 | 0 | 0 | 0.38 | 0.92 | 0.00 | -0.09 | 12/15/2025 11:58:55 AM EST | |||
| 235.00 | 36.80 | 39.90 | 38.35 | % | 0.16 | 0 | 0 | 0.35 | 0.89 | 0.01 | -0.10 | 12/15/2025 11:58:55 AM EST | |||
| 240.00 | 32.10 | 34.90 | 33.50 | % | 0.14 | 0 | 0 | 0.37 | 0.85 | 0.01 | -0.11 | 12/15/2025 11:58:55 AM EST | |||
| 245.00 | 27.90 | 30.80 | 29.35 | 30.73 | % | 0.12 | 1 | 0 | 0.37 | 0.81 | 0.01 | -0.13 | 12/15/2025 | 12/15/2025 11:58:55 AM EST | |
| 250.00 | 24.80 | 26.50 | 25.65 | % | 0.10 | 0 | 0 | 0.37 | 0.76 | 0.01 | -0.14 | 12/15/2025 11:58:55 AM EST | |||
| 255.00 | 20.80 | 23.50 | 22.15 | % | 0.09 | 0 | 0 | 0.35 | 0.71 | 0.01 | -0.15 | 12/15/2025 11:58:55 AM EST | |||
| 260.00 | 16.90 | 20.50 | 18.70 | % | 0.07 | 0 | 0 | 0.34 | 0.65 | 0.01 | -0.16 | 12/15/2025 11:58:55 AM EST | |||
| 265.00 | 14.30 | 17.50 | 15.90 | % | 0.06 | 0 | 0 | 0.35 | 0.59 | 0.01 | -0.16 | 12/15/2025 11:58:55 AM EST | |||
| 270.00 | 11.70 | 15.00 | 13.35 | % | 0.05 | 0 | 0 | 0.34 | 0.53 | 0.01 | -0.17 | 12/15/2025 11:58:55 AM EST | |||
| 275.00 | 9.70 | 12.10 | 10.90 | % | 0.04 | 0 | 0 | 0.35 | 0.47 | 0.01 | -0.16 | 12/15/2025 11:58:55 AM EST | |||
| 280.00 | 7.70 | 10.70 | 9.20 | % | 0.03 | 0 | 0 | 0.35 | 0.41 | 0.01 | -0.16 | 12/15/2025 11:58:55 AM EST | |||
| 285.00 | 5.90 | 8.90 | 7.40 | % | 0.03 | 0 | 0 | 0.34 | 0.36 | 0.01 | -0.15 | 12/15/2025 11:58:55 AM EST | |||
| 290.00 | 4.60 | 7.60 | 6.10 | % | 0.02 | 0 | 0 | 0.34 | 0.31 | 0.01 | -0.14 | 12/15/2025 11:58:55 AM EST | |||
| 295.00 | 3.40 | 6.20 | 4.80 | % | 0.02 | 0 | 0 | 0.34 | 0.26 | 0.01 | -0.13 | 12/15/2025 11:58:55 AM EST | |||
| 300.00 | 2.35 | 5.60 | 3.98 | % | 0.01 | 0 | 0 | 0.34 | 0.21 | 0.01 | -0.12 | 12/15/2025 11:58:55 AM EST | |||
| 305.00 | 1.25 | 4.70 | 2.98 | 3.51 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.33 | 0.18 | 0.01 | -0.10 | 12/11/2025 | 12/15/2025 11:58:55 AM EST |
| 310.00 | 0.75 | 3.90 | 2.33 | % | 0.01 | 0 | 0 | 0.33 | 0.14 | 0.01 | -0.09 | 12/15/2025 11:58:55 AM EST | |||
| 315.00 | 0.75 | 4.80 | 2.78 | % | 0.01 | 0 | 0 | 0.37 | 0.11 | 0.01 | -0.08 | 12/15/2025 11:58:55 AM EST | |||
| 320.00 | 0.40 | 2.50 | 1.45 | % | 0.00 | 0 | 0 | 0.33 | 0.09 | 0.01 | -0.06 | 12/15/2025 11:58:55 AM EST | |||
| 325.00 | 0.15 | 2.00 | 1.08 | % | 0.00 | 0 | 0 | 0.32 | 0.07 | 0.00 | -0.05 | 12/15/2025 11:58:55 AM EST | |||
| 330.00 | 0.00 | 1.90 | 0.95 | % | 0.00 | 0 | 0 | 0.42 | 0.05 | 0.00 | -0.04 | 12/15/2025 11:58:55 AM EST | |||
| 335.00 | 0.00 | 1.70 | 0.85 | % | 0.00 | 0 | 0 | 0.43 | 0.04 | 0.00 | -0.03 | 12/15/2025 11:58:55 AM EST | |||
| 340.00 | 0.00 | 1.75 | 0.88 | % | 0.00 | 0 | 0 | 0.46 | 0.03 | 0.00 | -0.02 | 12/15/2025 11:58:55 AM EST | |||
| 345.00 | 0.00 | 1.90 | 0.95 | % | 0.00 | 0 | 0 | 0.49 | 0.02 | 0.00 | -0.02 | 12/15/2025 11:58:55 AM EST | |||
| 350.00 | 0.00 | 1.70 | 0.85 | % | 0.00 | 0 | 0 | 0.50 | 0.02 | 0.00 | -0.01 | 12/15/2025 11:58:55 AM EST | |||
| 355.00 | 0.00 | 1.70 | 0.85 | % | 0.00 | 0 | 0 | 0.52 | 0.01 | 0.00 | -0.01 | 12/15/2025 11:58:55 AM EST | |||
| 360.00 | 0.00 | 1.70 | 0.85 | % | 0.00 | 0 | 0 | 0.54 | 0.01 | 0.00 | -0.01 | 12/15/2025 11:58:55 AM EST | |||
| 365.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 0.54 | 0.01 | 0.00 | -0.01 | 12/15/2025 11:58:55 AM EST | |||
| 370.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 12/15/2025 11:58:55 AM EST | |||
| 375.00 | 0.00 | 1.70 | 0.85 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 12/15/2025 11:58:55 AM 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 | 0.84 | 0.00 | 0.00 | 0.00 | 12/15/2025 11:58:55 AM EST | |||
| 175.00 | 0.00 | 1.70 | 0.85 | % | 0.00 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 12/15/2025 11:58:55 AM EST | |||
| 180.00 | 0.00 | 1.70 | 0.85 | % | 0.00 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 12/15/2025 11:58:55 AM EST | |||
| 185.00 | 0.00 | 1.70 | 0.85 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | -0.01 | 12/15/2025 11:58:55 AM EST | |||
| 190.00 | 0.00 | 1.90 | 0.95 | % | 0.01 | 0 | 0 | 0.69 | 0.00 | 0.00 | -0.02 | 12/15/2025 11:58:55 AM EST | |||
| 195.00 | 0.00 | 1.90 | 0.95 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | -0.02 | 12/15/2025 11:58:55 AM EST | |||
| 200.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 0.58 | -0.01 | 0.00 | -0.03 | 12/15/2025 11:58:55 AM EST | |||
| 205.00 | 0.00 | 1.90 | 0.95 | % | 0.00 | 0 | 0 | 0.57 | -0.01 | 0.00 | -0.03 | 12/15/2025 11:58:55 AM EST | |||
| 210.00 | 0.00 | 1.90 | 0.95 | % | 0.00 | 0 | 0 | 0.53 | -0.02 | 0.00 | -0.04 | 12/15/2025 11:58:55 AM EST | |||
| 215.00 | 0.15 | 1.90 | 1.03 | % | 0.00 | 0 | 0 | 0.40 | -0.03 | 0.00 | -0.05 | 12/15/2025 11:58:55 AM EST | |||
| 220.00 | 0.25 | 2.35 | 1.30 | % | 0.01 | 0 | 0 | 0.39 | -0.04 | 0.00 | -0.06 | 12/15/2025 11:58:55 AM EST | |||
| 225.00 | 0.45 | 2.70 | 1.58 | % | 0.01 | 0 | 0 | 0.38 | -0.06 | 0.00 | -0.07 | 12/15/2025 11:58:55 AM EST | |||
| 230.00 | 0.05 | 4.00 | 2.03 | % | 0.01 | 0 | 0 | 0.34 | -0.08 | 0.00 | -0.09 | 12/15/2025 11:58:55 AM EST | |||
| 235.00 | 0.50 | 5.00 | 2.75 | % | 0.01 | 0 | 0 | 0.36 | -0.11 | 0.01 | -0.10 | 12/15/2025 11:58:55 AM EST | |||
| 240.00 | 1.00 | 4.90 | 2.95 | % | 0.01 | 0 | 0 | 0.34 | -0.15 | 0.01 | -0.11 | 12/15/2025 11:58:55 AM EST | |||
| 245.00 | 2.20 | 5.60 | 3.90 | % | 0.02 | 0 | 0 | 0.34 | -0.19 | 0.01 | -0.13 | 12/15/2025 11:58:55 AM EST | |||
| 250.00 | 3.40 | 6.30 | 4.85 | 4.91 | % | 0.02 | 10 | 0 | 0.34 | -0.24 | 0.01 | -0.14 | 12/15/2025 | 12/15/2025 11:58:55 AM EST | |
| 255.00 | 4.80 | 7.70 | 6.25 | 6.16 | % | 0.02 | 10 | 0 | 0.33 | -0.29 | 0.01 | -0.15 | 12/15/2025 | 12/15/2025 11:58:55 AM EST | |
| 260.00 | 7.50 | 9.10 | 8.30 | % | 0.03 | 0 | 0 | 0.34 | -0.35 | 0.01 | -0.16 | 12/15/2025 11:58:55 AM EST | |||
| 265.00 | 9.00 | 11.70 | 10.35 | % | 0.04 | 0 | 0 | 0.34 | -0.41 | 0.01 | -0.16 | 12/15/2025 11:58:55 AM EST | |||
| 270.00 | 11.10 | 14.20 | 12.65 | % | 0.05 | 0 | 0 | 0.34 | -0.47 | 0.01 | -0.17 | 12/15/2025 11:58:55 AM EST | |||
| 275.00 | 13.70 | 16.70 | 15.20 | % | 0.06 | 0 | 0 | 0.33 | -0.53 | 0.01 | -0.16 | 12/15/2025 11:58:55 AM EST | |||
| 280.00 | 16.90 | 19.90 | 18.40 | % | 0.07 | 0 | 0 | 0.33 | -0.59 | 0.01 | -0.16 | 12/15/2025 11:58:55 AM EST | |||
| 285.00 | 19.70 | 23.20 | 21.45 | % | 0.08 | 0 | 0 | 0.33 | -0.64 | 0.01 | -0.15 | 12/15/2025 11:58:55 AM EST | |||
| 290.00 | 23.30 | 27.00 | 25.15 | % | 0.09 | 0 | 0 | 0.32 | -0.69 | 0.01 | -0.14 | 12/15/2025 11:58:55 AM EST | |||
| 295.00 | 27.00 | 30.60 | 28.80 | % | 0.10 | 0 | 0 | 0.32 | -0.74 | 0.01 | -0.13 | 12/15/2025 11:58:55 AM EST | |||
| 300.00 | 31.00 | 34.50 | 32.75 | % | 0.11 | 0 | 0 | 0.32 | -0.79 | 0.01 | -0.12 | 12/15/2025 11:58:55 AM EST | |||
| 305.00 | 35.20 | 39.00 | 37.10 | % | 0.12 | 0 | 0 | 0.44 | -0.82 | 0.01 | -0.10 | 12/15/2025 11:58:55 AM EST | |||
| 310.00 | 39.60 | 43.60 | 41.60 | % | 0.13 | 0 | 0 | 0.44 | -0.86 | 0.01 | -0.09 | 12/15/2025 11:58:55 AM EST | |||
| 315.00 | 44.30 | 48.00 | 46.15 | % | 0.15 | 0 | 0 | 0.47 | -0.89 | 0.01 | -0.08 | 12/15/2025 11:58:55 AM EST | |||
| 320.00 | 49.10 | 53.00 | 51.05 | % | 0.16 | 0 | 0 | 0.49 | -0.91 | 0.01 | -0.06 | 12/15/2025 11:58:55 AM EST | |||
| 325.00 | 54.10 | 57.80 | 55.95 | % | 0.17 | 0 | 0 | 0.49 | -0.93 | 0.00 | -0.05 | 12/15/2025 11:58:55 AM EST | |||
| 330.00 | 59.10 | 62.80 | 60.95 | % | 0.18 | 0 | 0 | 0.51 | -0.95 | 0.00 | -0.04 | 12/15/2025 11:58:55 AM EST | |||
| 335.00 | 63.40 | 67.80 | 65.60 | % | 0.20 | 0 | 0 | 0.54 | -0.96 | 0.00 | -0.03 | 12/15/2025 11:58:55 AM EST | |||
| 340.00 | 68.40 | 72.80 | 70.60 | % | 0.21 | 0 | 0 | 0.56 | -0.97 | 0.00 | -0.02 | 12/15/2025 11:58:55 AM EST | |||
| 345.00 | 73.40 | 77.80 | 75.60 | % | 0.22 | 0 | 0 | 0.58 | -0.98 | 0.00 | -0.02 | 12/15/2025 11:58:55 AM EST | |||
| 350.00 | 78.40 | 82.80 | 80.60 | % | 0.23 | 0 | 0 | 0.61 | -0.98 | 0.00 | -0.01 | 12/15/2025 11:58:55 AM EST | |||
| 355.00 | 83.40 | 87.80 | 85.60 | % | 0.24 | 0 | 0 | 0.63 | -0.99 | 0.00 | -0.01 | 12/15/2025 11:58:55 AM EST | |||
| 360.00 | 88.40 | 92.80 | 90.60 | % | 0.25 | 0 | 0 | 0.65 | -0.99 | 0.00 | -0.01 | 12/15/2025 11:58:55 AM EST | |||
| 365.00 | 93.40 | 97.80 | 95.60 | % | 0.26 | 0 | 0 | 0.68 | -0.99 | 0.00 | -0.01 | 12/15/2025 11:58:55 AM EST | |||
| 370.00 | 98.40 | 102.80 | 100.60 | % | 0.27 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 12/15/2025 11:58:55 AM EST | |||
| 375.00 | 103.40 | 107.80 | 105.60 | % | 0.28 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 12/15/2025 11:58:55 AM EST |