Options Chain for BURLINGTON STORES INC COM (BURL) - $290.68 as of 8/29/2025 8:20:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 210.00 | 80.00 | 83.60 | 81.80 | % | 0.39 | 0 | 0 | 0.66 | 1.00 | 0.00 | -0.02 | 8/29/2025 4:00:01 PM EST | |||
| 215.00 | 75.10 | 78.00 | 76.55 | % | 0.36 | 0 | 0 | 0.60 | 1.00 | 0.00 | -0.03 | 8/29/2025 4:00:01 PM EST | |||
| 220.00 | 70.20 | 73.80 | 72.00 | % | 0.33 | 0 | 0 | 0.58 | 0.99 | 0.00 | -0.03 | 8/29/2025 4:00:01 PM EST | |||
| 225.00 | 65.30 | 68.70 | 67.00 | % | 0.30 | 0 | 0 | 0.58 | 0.99 | 0.00 | -0.04 | 8/29/2025 4:00:01 PM EST | |||
| 230.00 | 60.40 | 63.40 | 61.90 | % | 0.27 | 0 | 0 | 0.52 | 0.98 | 0.00 | -0.04 | 8/29/2025 4:00:01 PM EST | |||
| 235.00 | 55.50 | 58.50 | 57.00 | % | 0.24 | 0 | 0 | 0.49 | 0.97 | 0.00 | -0.05 | 8/29/2025 4:00:01 PM EST | |||
| 240.00 | 50.60 | 54.00 | 52.30 | % | 0.22 | 0 | 0 | 0.48 | 0.96 | 0.00 | -0.06 | 8/29/2025 4:00:01 PM EST | |||
| 245.00 | 46.00 | 49.80 | 47.90 | % | 0.20 | 0 | 0 | 0.45 | 0.95 | 0.00 | -0.07 | 8/29/2025 4:00:01 PM EST | |||
| 250.00 | 41.20 | 44.60 | 42.90 | % | 0.17 | 0 | 0 | 0.43 | 0.93 | 0.00 | -0.08 | 8/29/2025 4:00:01 PM EST | |||
| 255.00 | 36.60 | 40.00 | 38.30 | % | 0.15 | 0 | 0 | 0.42 | 0.90 | 0.01 | -0.09 | 8/29/2025 4:00:01 PM EST | |||
| 260.00 | 32.20 | 35.50 | 33.85 | % | 0.13 | 0 | 0 | 0.27 | 0.86 | 0.01 | -0.11 | 8/29/2025 4:00:01 PM EST | |||
| 265.00 | 28.00 | 31.10 | 29.55 | % | 0.11 | 0 | 0 | 0.30 | 0.83 | 0.01 | -0.11 | 8/29/2025 4:00:01 PM EST | |||
| 270.00 | 23.80 | 27.10 | 25.45 | % | 0.09 | 0 | 0 | 0.30 | 0.78 | 0.01 | -0.13 | 8/29/2025 4:00:01 PM EST | |||
| 275.00 | 21.50 | 23.30 | 22.40 | % | 0.08 | 0 | 0 | 0.32 | 0.73 | 0.01 | -0.13 | 8/29/2025 4:00:01 PM EST | |||
| 280.00 | 17.90 | 20.10 | 19.00 | % | 0.07 | 0 | 0 | 0.32 | 0.67 | 0.01 | -0.14 | 8/29/2025 4:00:01 PM EST | |||
| 285.00 | 14.70 | 16.90 | 15.80 | % | 0.06 | 0 | 0 | 0.31 | 0.61 | 0.01 | -0.15 | 8/29/2025 4:00:01 PM EST | |||
| 290.00 | 11.70 | 13.80 | 12.75 | % | 0.04 | 0 | 0 | 0.30 | 0.54 | 0.01 | -0.15 | 8/29/2025 4:00:01 PM EST | |||
| 295.00 | 9.10 | 11.10 | 10.10 | % | 0.03 | 0 | 0 | 0.30 | 0.47 | 0.01 | -0.14 | 8/29/2025 4:00:01 PM EST | |||
| 300.00 | 7.00 | 8.80 | 7.90 | 15.35 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.30 | 0.40 | 0.01 | -0.13 | 8/28/2025 | 8/29/2025 4:00:01 PM EST |
| 305.00 | 5.30 | 7.40 | 6.35 | % | 0.02 | 0 | 0 | 0.30 | 0.33 | 0.01 | -0.12 | 8/29/2025 4:00:01 PM EST | |||
| 310.00 | 3.90 | 6.20 | 5.05 | % | 0.02 | 0 | 0 | 0.30 | 0.26 | 0.01 | -0.10 | 8/29/2025 4:00:01 PM EST | |||
| 315.00 | 2.80 | 4.90 | 3.85 | % | 0.01 | 0 | 0 | 0.30 | 0.20 | 0.01 | -0.09 | 8/29/2025 4:00:01 PM EST | |||
| 320.00 | 0.20 | 3.30 | 1.75 | % | 0.01 | 0 | 0 | 0.22 | 0.13 | 0.01 | -0.06 | 8/29/2025 4:00:01 PM EST | |||
| 325.00 | 1.40 | 2.35 | 1.88 | % | 0.01 | 0 | 0 | 0.29 | 0.10 | 0.01 | -0.05 | 8/29/2025 4:00:01 PM EST | |||
| 330.00 | 0.10 | 2.15 | 1.13 | % | 0.00 | 0 | 0 | 0.25 | 0.06 | 0.00 | -0.03 | 8/29/2025 4:00:01 PM EST | |||
| 335.00 | 0.00 | 1.80 | 0.90 | % | 0.00 | 0 | 0 | 0.33 | 0.06 | 0.00 | -0.03 | 8/29/2025 4:00:01 PM EST | |||
| 340.00 | 0.00 | 1.60 | 0.80 | % | 0.00 | 0 | 0 | 0.34 | 0.04 | 0.00 | -0.02 | 8/29/2025 4:00:01 PM EST | |||
| 345.00 | 0.00 | 1.75 | 0.88 | % | 0.00 | 0 | 0 | 0.37 | 0.02 | 0.00 | -0.02 | 8/29/2025 4:00:01 PM EST | |||
| 350.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.42 | 0.02 | 0.00 | -0.01 | 8/29/2025 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 210.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 0.72 | 0.00 | 0.00 | -0.02 | 8/29/2025 4:00:01 PM EST | |||
| 215.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 0.68 | 0.00 | 0.00 | -0.03 | 8/29/2025 4:00:01 PM EST | |||
| 220.00 | 0.05 | 0.75 | 0.40 | 0.46 | % | 0.00 | 1 | 0 | 0.41 | -0.01 | 0.00 | -0.03 | 8/29/2025 | 8/29/2025 4:00:01 PM EST | |
| 225.00 | 0.00 | 2.70 | 1.35 | % | 0.01 | 0 | 0 | 0.61 | -0.01 | 0.00 | -0.04 | 8/29/2025 4:00:01 PM EST | |||
| 230.00 | 0.00 | 2.75 | 1.38 | % | 0.01 | 0 | 0 | 0.58 | -0.02 | 0.00 | -0.04 | 8/29/2025 4:00:01 PM EST | |||
| 235.00 | 0.00 | 1.35 | 0.68 | 0.93 | % | 0.00 | 1 | 0 | 0.45 | -0.03 | 0.00 | -0.05 | 8/29/2025 | 8/29/2025 4:00:01 PM EST | |
| 240.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 0.42 | -0.04 | 0.00 | -0.06 | 8/29/2025 4:00:01 PM EST | |||
| 245.00 | 0.00 | 3.20 | 1.60 | % | 0.01 | 0 | 0 | 0.48 | -0.05 | 0.00 | -0.07 | 8/29/2025 4:00:01 PM EST | |||
| 250.00 | 0.00 | 1.95 | 0.98 | % | 0.00 | 0 | 0 | 0.39 | -0.07 | 0.00 | -0.08 | 8/29/2025 4:00:01 PM EST | |||
| 255.00 | 1.55 | 2.25 | 1.90 | 1.90 | % | 0.01 | 2,961 | 0 | 0.34 | -0.10 | 0.01 | -0.09 | 8/29/2025 | 8/29/2025 4:00:01 PM EST | |
| 260.00 | 2.00 | 3.00 | 2.50 | % | 0.01 | 0 | 0 | 0.32 | -0.14 | 0.01 | -0.11 | 8/29/2025 4:00:01 PM EST | |||
| 265.00 | 2.70 | 3.90 | 3.30 | % | 0.01 | 0 | 0 | 0.33 | -0.17 | 0.01 | -0.11 | 8/29/2025 4:00:01 PM EST | |||
| 270.00 | 3.40 | 5.10 | 4.25 | 4.40 | % | 0.02 | 20 | 0 | 0.32 | -0.22 | 0.01 | -0.13 | 8/29/2025 | 8/29/2025 4:00:01 PM EST | |
| 275.00 | 4.90 | 6.40 | 5.65 | % | 0.02 | 0 | 0 | 0.32 | -0.27 | 0.01 | -0.13 | 8/29/2025 4:00:01 PM EST | |||
| 280.00 | 6.10 | 8.20 | 7.15 | % | 0.03 | 0 | 0 | 0.31 | -0.33 | 0.01 | -0.14 | 8/29/2025 4:00:01 PM EST | |||
| 285.00 | 7.80 | 10.50 | 9.15 | % | 0.03 | 0 | 0 | 0.31 | -0.39 | 0.01 | -0.15 | 8/29/2025 4:00:01 PM EST | |||
| 290.00 | 10.00 | 12.60 | 11.30 | % | 0.04 | 0 | 0 | 0.31 | -0.46 | 0.01 | -0.15 | 8/29/2025 4:00:01 PM EST | |||
| 295.00 | 12.50 | 14.50 | 13.50 | 9.80 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.29 | -0.53 | 0.01 | -0.14 | 8/28/2025 | 8/29/2025 4:00:01 PM EST |
| 300.00 | 14.70 | 17.80 | 16.25 | % | 0.05 | 0 | 0 | 0.28 | -0.60 | 0.01 | -0.13 | 8/29/2025 4:00:01 PM EST | |||
| 305.00 | 18.20 | 21.00 | 19.60 | % | 0.06 | 0 | 0 | 0.28 | -0.67 | 0.01 | -0.12 | 8/29/2025 4:00:01 PM EST | |||
| 310.00 | 21.00 | 24.60 | 22.80 | % | 0.07 | 0 | 0 | 0.26 | -0.74 | 0.01 | -0.10 | 8/29/2025 4:00:01 PM EST | |||
| 315.00 | 25.10 | 28.50 | 26.80 | % | 0.09 | 0 | 0 | 0.25 | -0.80 | 0.01 | -0.09 | 8/29/2025 4:00:01 PM EST | |||
| 320.00 | 29.20 | 32.70 | 30.95 | % | 0.10 | 0 | 0 | 0.35 | -0.87 | 0.01 | -0.06 | 8/29/2025 4:00:01 PM EST | |||
| 325.00 | 33.10 | 37.10 | 35.10 | % | 0.11 | 0 | 0 | 0.36 | -0.90 | 0.01 | -0.05 | 8/29/2025 4:00:01 PM EST | |||
| 330.00 | 38.10 | 41.80 | 39.95 | % | 0.12 | 0 | 0 | 0.38 | -0.94 | 0.00 | -0.03 | 8/29/2025 4:00:01 PM EST | |||
| 335.00 | 43.00 | 46.60 | 44.80 | % | 0.13 | 0 | 0 | 0.42 | -0.94 | 0.00 | -0.03 | 8/29/2025 4:00:01 PM EST | |||
| 340.00 | 47.50 | 51.40 | 49.45 | % | 0.15 | 0 | 0 | 0.46 | -0.96 | 0.00 | -0.02 | 8/29/2025 4:00:01 PM EST | |||
| 345.00 | 52.70 | 56.50 | 54.60 | % | 0.16 | 0 | 0 | 0.47 | -0.98 | 0.00 | -0.02 | 8/29/2025 4:00:01 PM EST | |||
| 350.00 | 57.40 | 61.40 | 59.40 | % | 0.17 | 0 | 0 | 0.50 | -0.98 | 0.00 | -0.01 | 8/29/2025 4:00:01 PM EST |