Options Chain for BURLINGTON STORES INC COM (BURL) - $252.23 as of 11/28/2025 8:50:17 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 | % | 0.00 | 0 | 0 | 0.86 | 1.00 | 0.00 | -0.01 | 11/28/2025 1:00:03 PM EST | ||||||
| 175.00 | % | 0.00 | 0 | 0 | 0.82 | 1.00 | 0.00 | -0.02 | 11/28/2025 1:00:03 PM EST | ||||||
| 180.00 | 71.90 | 75.70 | 73.80 | % | 0.41 | 0 | 0 | 0.77 | 1.00 | 0.00 | -0.02 | 11/28/2025 1:00:03 PM EST | |||
| 185.00 | 67.00 | 70.70 | 68.85 | % | 0.37 | 0 | 0 | 0.72 | 0.99 | 0.00 | -0.03 | 11/28/2025 1:00:03 PM EST | |||
| 190.00 | 62.00 | 65.80 | 63.90 | % | 0.34 | 0 | 0 | 0.68 | 0.99 | 0.00 | -0.03 | 11/28/2025 1:00:03 PM EST | |||
| 195.00 | 57.10 | 61.00 | 59.05 | % | 0.30 | 0 | 0 | 0.65 | 0.98 | 0.00 | -0.04 | 11/28/2025 1:00:03 PM EST | |||
| 200.00 | 52.10 | 56.10 | 54.10 | % | 0.27 | 0 | 0 | 0.60 | 0.97 | 0.00 | -0.05 | 11/28/2025 1:00:03 PM EST | |||
| 205.00 | 47.40 | 51.30 | 49.35 | % | 0.24 | 0 | 0 | 0.57 | 0.96 | 0.00 | -0.05 | 11/28/2025 1:00:03 PM EST | |||
| 210.00 | 42.50 | 46.60 | 44.55 | % | 0.21 | 0 | 0 | 0.50 | 0.93 | 0.00 | -0.09 | 11/28/2025 1:00:03 PM EST | |||
| 215.00 | 37.90 | 41.90 | 39.90 | % | 0.19 | 0 | 0 | 0.47 | 0.91 | 0.00 | -0.10 | 11/28/2025 1:00:03 PM EST | |||
| 220.00 | 33.50 | 37.30 | 35.40 | % | 0.16 | 0 | 0 | 0.45 | 0.88 | 0.01 | -0.12 | 11/28/2025 1:00:03 PM EST | |||
| 225.00 | 29.00 | 32.90 | 30.95 | % | 0.14 | 0 | 0 | 0.42 | 0.86 | 0.01 | -0.12 | 11/28/2025 1:00:03 PM EST | |||
| 230.00 | 24.90 | 28.70 | 26.80 | % | 0.12 | 0 | 0 | 0.31 | 0.82 | 0.01 | -0.13 | 11/28/2025 1:00:03 PM EST | |||
| 235.00 | 21.20 | 24.60 | 22.90 | % | 0.10 | 0 | 0 | 0.32 | 0.78 | 0.01 | -0.14 | 11/28/2025 1:00:03 PM EST | |||
| 240.00 | 18.30 | 20.90 | 19.60 | % | 0.08 | 0 | 0 | 0.33 | 0.72 | 0.01 | -0.14 | 11/28/2025 1:00:03 PM EST | |||
| 245.00 | 15.00 | 17.50 | 16.25 | % | 0.07 | 0 | 0 | 0.32 | 0.66 | 0.01 | -0.15 | 11/28/2025 1:00:03 PM EST | |||
| 250.00 | 11.80 | 14.50 | 13.15 | % | 0.05 | 0 | 0 | 0.31 | 0.59 | 0.01 | -0.15 | 11/28/2025 1:00:03 PM EST | |||
| 255.00 | 8.70 | 11.90 | 10.30 | 12.11 | % | 0.04 | 1 | 0 | 0.30 | 0.52 | 0.02 | -0.15 | 11/28/2025 | 11/28/2025 1:00:03 PM EST | |
| 260.00 | 6.70 | 9.60 | 8.15 | 9.71 | % | 0.03 | 1 | 0 | 0.30 | 0.45 | 0.02 | -0.15 | 11/28/2025 | 11/28/2025 1:00:03 PM EST | |
| 265.00 | 5.00 | 7.70 | 6.35 | % | 0.02 | 0 | 0 | 0.30 | 0.37 | 0.01 | -0.14 | 11/28/2025 1:00:03 PM EST | |||
| 270.00 | 3.50 | 6.30 | 4.90 | % | 0.02 | 0 | 0 | 0.30 | 0.31 | 0.01 | -0.13 | 11/28/2025 1:00:03 PM EST | |||
| 275.00 | 2.40 | 5.20 | 3.80 | % | 0.01 | 0 | 0 | 0.30 | 0.25 | 0.01 | -0.12 | 11/28/2025 1:00:03 PM EST | |||
| 280.00 | 1.60 | 4.50 | 3.05 | % | 0.01 | 0 | 0 | 0.31 | 0.20 | 0.01 | -0.10 | 11/28/2025 1:00:03 PM EST | |||
| 285.00 | 1.00 | 4.20 | 2.60 | % | 0.01 | 0 | 0 | 0.32 | 0.16 | 0.01 | -0.09 | 11/28/2025 1:00:03 PM EST | |||
| 290.00 | 0.10 | 3.40 | 1.75 | % | 0.01 | 0 | 0 | 0.29 | 0.13 | 0.01 | -0.08 | 11/28/2025 1:00:03 PM EST | |||
| 295.00 | 0.30 | 3.80 | 2.05 | % | 0.01 | 0 | 0 | 0.34 | 0.10 | 0.01 | -0.07 | 11/28/2025 1:00:03 PM EST | |||
| 300.00 | 0.10 | 3.70 | 1.90 | % | 0.01 | 0 | 0 | 0.34 | 0.08 | 0.01 | -0.05 | 11/28/2025 1:00:03 PM EST | |||
| 305.00 | 0.00 | 3.60 | 1.80 | % | 0.01 | 0 | 0 | 0.51 | 0.04 | 0.00 | -0.03 | 11/28/2025 1:00:03 PM EST | |||
| 310.00 | 0.00 | 3.60 | 1.80 | % | 0.01 | 0 | 0 | 0.54 | 0.03 | 0.00 | -0.02 | 11/28/2025 1:00:03 PM EST | |||
| 315.00 | 0.00 | 3.50 | 1.75 | % | 0.01 | 0 | 0 | 0.57 | 0.02 | 0.00 | -0.02 | 11/28/2025 1:00:03 PM EST | |||
| 320.00 | 0.00 | 2.50 | 1.25 | % | 0.00 | 0 | 0 | 0.54 | 0.02 | 0.00 | -0.01 | 11/28/2025 1:00:03 PM EST | |||
| 325.00 | 0.00 | 3.50 | 1.75 | % | 0.01 | 0 | 0 | 0.62 | 0.01 | 0.00 | -0.01 | 11/28/2025 1:00:03 PM EST | |||
| 330.00 | 0.00 | 3.50 | 1.75 | % | 0.01 | 0 | 0 | 0.65 | 0.01 | 0.00 | -0.01 | 11/28/2025 1:00:03 PM EST | |||
| 335.00 | 0.00 | 3.50 | 1.75 | % | 0.01 | 0 | 0 | 0.67 | 0.01 | 0.00 | -0.01 | 11/28/2025 1:00:03 PM EST | |||
| 340.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 11/28/2025 1:00:03 PM EST | |||
| 345.00 | 0.00 | 3.40 | 1.70 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 11/28/2025 1:00:03 PM EST | |||
| 350.00 | 0.00 | 3.40 | 1.70 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 11/28/2025 1:00:03 PM EST | |||
| 355.00 | 0.00 | 3.40 | 1.70 | % | 0.00 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 11/28/2025 1:00:03 PM EST | |||
| 360.00 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 11/28/2025 1:00:03 PM EST | ||||||
| 365.00 | % | 0.00 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 11/28/2025 1:00:03 PM EST | ||||||
| 370.00 | % | 0.00 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 11/28/2025 1:00:03 PM EST | ||||||
| 375.00 | % | 0.00 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 11/28/2025 1:00:03 PM EST | ||||||
| 380.00 | % | 0.00 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 11/28/2025 1:00:03 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 | 0 | 0 | 0.96 | 0.00 | 0.00 | -0.01 | 11/28/2025 1:00:03 PM EST | ||||||
| 175.00 | 0.00 | 3.50 | 1.75 | % | 0.01 | 0 | 0 | 0.90 | 0.00 | 0.00 | -0.02 | 11/28/2025 1:00:03 PM EST | |||
| 180.00 | 0.00 | 3.50 | 1.75 | % | 0.01 | 0 | 0 | 0.85 | 0.00 | 0.00 | -0.02 | 11/28/2025 1:00:03 PM EST | |||
| 185.00 | 0.00 | 3.50 | 1.75 | % | 0.01 | 0 | 0 | 0.80 | -0.01 | 0.00 | -0.03 | 11/28/2025 1:00:03 PM EST | |||
| 190.00 | 0.00 | 3.50 | 1.75 | % | 0.01 | 0 | 0 | 0.75 | -0.01 | 0.00 | -0.03 | 11/28/2025 1:00:03 PM EST | |||
| 195.00 | 0.00 | 3.60 | 1.80 | % | 0.01 | 0 | 0 | 0.70 | -0.02 | 0.00 | -0.04 | 11/28/2025 1:00:03 PM EST | |||
| 200.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 0.58 | -0.03 | 0.00 | -0.05 | 11/28/2025 1:00:03 PM EST | |||
| 205.00 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 0 | 0.54 | -0.04 | 0.00 | -0.05 | 11/28/2025 1:00:03 PM EST | |||
| 210.00 | 0.05 | 3.80 | 1.93 | % | 0.01 | 0 | 0 | 0.40 | -0.07 | 0.00 | -0.09 | 11/28/2025 1:00:03 PM EST | |||
| 215.00 | 0.25 | 4.00 | 2.13 | % | 0.01 | 0 | 0 | 0.40 | -0.09 | 0.00 | -0.10 | 11/28/2025 1:00:03 PM EST | |||
| 220.00 | 0.20 | 2.30 | 1.25 | % | 0.01 | 0 | 0 | 0.31 | -0.12 | 0.01 | -0.12 | 11/28/2025 1:00:03 PM EST | |||
| 225.00 | 1.20 | 4.40 | 2.80 | % | 0.01 | 0 | 0 | 0.37 | -0.14 | 0.01 | -0.12 | 11/28/2025 1:00:03 PM EST | |||
| 230.00 | 0.70 | 4.70 | 2.70 | % | 0.01 | 0 | 0 | 0.31 | -0.18 | 0.01 | -0.13 | 11/28/2025 1:00:03 PM EST | |||
| 235.00 | 2.50 | 5.40 | 3.95 | % | 0.02 | 0 | 0 | 0.33 | -0.22 | 0.01 | -0.14 | 11/28/2025 1:00:03 PM EST | |||
| 240.00 | 3.10 | 6.60 | 4.85 | 4.92 | % | 0.02 | 1 | 0 | 0.31 | -0.28 | 0.01 | -0.14 | 11/28/2025 | 11/28/2025 1:00:03 PM EST | |
| 245.00 | 5.40 | 7.60 | 6.50 | 6.42 | % | 0.03 | 1 | 0 | 0.31 | -0.34 | 0.01 | -0.15 | 11/28/2025 | 11/28/2025 1:00:03 PM EST | |
| 250.00 | 6.80 | 9.90 | 8.35 | % | 0.03 | 0 | 0 | 0.31 | -0.41 | 0.01 | -0.15 | 11/28/2025 1:00:03 PM EST | |||
| 255.00 | 9.00 | 11.90 | 10.45 | % | 0.04 | 0 | 0 | 0.30 | -0.48 | 0.02 | -0.15 | 11/28/2025 1:00:03 PM EST | |||
| 260.00 | 12.70 | 14.40 | 13.55 | % | 0.05 | 0 | 0 | 0.31 | -0.55 | 0.02 | -0.15 | 11/28/2025 1:00:03 PM EST | |||
| 265.00 | 14.80 | 17.80 | 16.30 | % | 0.06 | 0 | 0 | 0.29 | -0.63 | 0.01 | -0.14 | 11/28/2025 1:00:03 PM EST | |||
| 270.00 | 18.50 | 21.80 | 20.15 | % | 0.07 | 0 | 0 | 0.30 | -0.69 | 0.01 | -0.13 | 11/28/2025 1:00:03 PM EST | |||
| 275.00 | 22.40 | 26.20 | 24.30 | % | 0.09 | 0 | 0 | 0.36 | -0.75 | 0.01 | -0.12 | 11/28/2025 1:00:03 PM EST | |||
| 280.00 | 26.70 | 30.40 | 28.55 | % | 0.10 | 0 | 0 | 0.41 | -0.80 | 0.01 | -0.10 | 11/28/2025 1:00:03 PM EST | |||
| 285.00 | 31.20 | 34.90 | 33.05 | % | 0.12 | 0 | 0 | 0.43 | -0.84 | 0.01 | -0.09 | 11/28/2025 1:00:03 PM EST | |||
| 290.00 | 35.90 | 39.60 | 37.75 | % | 0.13 | 0 | 0 | 0.45 | -0.87 | 0.01 | -0.08 | 11/28/2025 1:00:03 PM EST | |||
| 295.00 | 40.70 | 44.40 | 42.55 | % | 0.14 | 0 | 0 | 0.48 | -0.90 | 0.01 | -0.07 | 11/28/2025 1:00:03 PM EST | |||
| 300.00 | 45.60 | 49.30 | 47.45 | % | 0.16 | 0 | 0 | 0.50 | -0.92 | 0.01 | -0.05 | 11/28/2025 1:00:03 PM EST | |||
| 305.00 | 50.50 | 54.90 | 52.70 | % | 0.17 | 0 | 0 | 0.49 | -0.96 | 0.00 | -0.03 | 11/28/2025 1:00:03 PM EST | |||
| 310.00 | 55.60 | 60.00 | 57.80 | % | 0.19 | 0 | 0 | 0.50 | -0.97 | 0.00 | -0.02 | 11/28/2025 1:00:03 PM EST | |||
| 315.00 | 60.60 | 65.00 | 62.80 | % | 0.20 | 0 | 0 | 0.53 | -0.98 | 0.00 | -0.02 | 11/28/2025 1:00:03 PM EST | |||
| 320.00 | 65.60 | 70.00 | 67.80 | % | 0.21 | 0 | 0 | 0.56 | -0.98 | 0.00 | -0.01 | 11/28/2025 1:00:03 PM EST | |||
| 325.00 | 70.60 | 75.00 | 72.80 | % | 0.22 | 0 | 0 | 0.58 | -0.99 | 0.00 | -0.01 | 11/28/2025 1:00:03 PM EST | |||
| 330.00 | 75.60 | 80.00 | 77.80 | % | 0.24 | 0 | 0 | 0.61 | -0.99 | 0.00 | -0.01 | 11/28/2025 1:00:03 PM EST | |||
| 335.00 | 80.60 | 84.20 | 82.40 | % | 0.25 | 0 | 0 | 0.63 | -0.99 | 0.00 | -0.01 | 11/28/2025 1:00:03 PM EST | |||
| 340.00 | 85.60 | 89.50 | 87.55 | % | 0.26 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 11/28/2025 1:00:03 PM EST | |||
| 345.00 | 90.60 | 94.50 | 92.55 | % | 0.27 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 11/28/2025 1:00:03 PM EST | |||
| 350.00 | 95.60 | 99.80 | 97.70 | % | 0.28 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 11/28/2025 1:00:03 PM EST | |||
| 355.00 | % | 0.00 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 11/28/2025 1:00:03 PM EST | ||||||
| 360.00 | % | 0.00 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 11/28/2025 1:00:03 PM EST | ||||||
| 365.00 | % | 0.00 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 11/28/2025 1:00:03 PM EST | ||||||
| 370.00 | % | 0.00 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 11/28/2025 1:00:03 PM EST | ||||||
| 375.00 | % | 0.00 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 11/28/2025 1:00:03 PM EST | ||||||
| 380.00 | % | 0.00 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 11/28/2025 1:00:03 PM EST |