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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 170.00 | 119.60 | 122.80 | 121.20 | % | 0.71 | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 175.00 | 114.70 | 117.70 | 116.20 | % | 0.66 | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 180.00 | 109.70 | 112.60 | 111.15 | % | 0.62 | 0 | 0 | 0.77 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 185.00 | 105.00 | 107.70 | 106.35 | % | 0.57 | 0 | 0 | 0.76 | 1.00 | 0.00 | -0.01 | 8/29/2025 4:00:01 PM EST | |||
| 190.00 | 100.00 | 102.80 | 101.40 | % | 0.53 | 0 | 0 | 0.72 | 1.00 | 0.00 | -0.02 | 8/29/2025 4:00:01 PM EST | |||
| 195.00 | 95.00 | 97.90 | 96.45 | % | 0.49 | 0 | 0 | 0.69 | 1.00 | 0.00 | -0.03 | 8/29/2025 4:00:01 PM EST | |||
| 200.00 | 90.00 | 92.80 | 91.40 | % | 0.46 | 0 | 0 | 0.64 | 1.00 | 0.00 | -0.03 | 8/29/2025 4:00:01 PM EST | |||
| 210.00 | 80.10 | 83.10 | 81.60 | % | 0.39 | 0 | 0 | 0.59 | 0.99 | 0.00 | -0.03 | 8/29/2025 4:00:01 PM EST | |||
| 220.00 | 70.30 | 73.30 | 71.80 | % | 0.33 | 0 | 0 | 0.53 | 0.98 | 0.00 | -0.04 | 8/29/2025 4:00:01 PM EST | |||
| 230.00 | 60.60 | 63.90 | 62.25 | % | 0.27 | 0 | 0 | 0.49 | 0.96 | 0.00 | -0.07 | 8/29/2025 4:00:01 PM EST | |||
| 240.00 | 51.10 | 54.30 | 52.70 | % | 0.22 | 0 | 0 | 0.44 | 0.94 | 0.00 | -0.08 | 8/29/2025 4:00:01 PM EST | |||
| 250.00 | 41.80 | 44.80 | 43.30 | 38.19 | % | 0.17 | 2 | 0 | 0.40 | 0.90 | 0.00 | -0.10 | 8/29/2025 | 8/29/2025 4:00:01 PM EST | |
| 260.00 | 33.90 | 36.00 | 34.95 | 32.00 | % | 0.13 | 1 | 0 | 0.30 | 0.84 | 0.01 | -0.11 | 8/29/2025 | 8/29/2025 4:00:01 PM EST | |
| 270.00 | 26.20 | 27.20 | 26.70 | 33.30 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.31 | 0.77 | 0.01 | -0.13 | 8/28/2025 | 8/29/2025 4:00:01 PM EST |
| 280.00 | 18.90 | 20.00 | 19.45 | 18.76 | -5.14 | -21.51% | 0.07 | 13 | 35 | 0.30 | 0.67 | 0.01 | -0.14 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 290.00 | 13.00 | 13.80 | 13.40 | 11.50 | -8.98 | -43.85% | 0.05 | 41 | 21 | 0.29 | 0.54 | 0.01 | -0.14 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 300.00 | 8.40 | 8.90 | 8.65 | 6.40 | -7.80 | -54.93% | 0.03 | 11 | 17 | 0.29 | 0.41 | 0.01 | -0.13 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 310.00 | 4.90 | 5.40 | 5.15 | 3.92 | -4.78 | -54.95% | 0.02 | 6 | 32 | 0.28 | 0.29 | 0.01 | -0.11 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 320.00 | 2.80 | 3.10 | 2.95 | 2.76 | -3.17 | -53.46% | 0.01 | 48 | 18 | 0.28 | 0.20 | 0.01 | -0.09 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 330.00 | 1.50 | 1.75 | 1.63 | 4.18 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.28 | 0.13 | 0.01 | -0.06 | 8/28/2025 | 8/29/2025 4:00:01 PM EST |
| 340.00 | 0.75 | 1.05 | 0.90 | 2.48 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.26 | 0.08 | 0.00 | -0.04 | 8/28/2025 | 8/29/2025 4:00:01 PM EST |
| 350.00 | 0.05 | 0.90 | 0.48 | % | 0.00 | 0 | 0 | 0.26 | 0.04 | 0.00 | -0.03 | 8/29/2025 4:00:01 PM EST | |||
| 360.00 | 0.00 | 1.10 | 0.55 | 0.52 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.37 | 0.03 | 0.00 | -0.02 | 8/28/2025 | 8/29/2025 4:00:01 PM EST |
| 370.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 0.39 | 0.01 | 0.00 | -0.01 | 8/29/2025 4:00:01 PM EST | |||
| 380.00 | 0.00 | 0.85 | 0.43 | % | 0.00 | 0 | 0 | 0.42 | 0.01 | 0.00 | -0.01 | 8/29/2025 4:00:01 PM EST | |||
| 390.00 | 0.00 | 1.55 | 0.78 | % | 0.00 | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 400.00 | 0.00 | 0.30 | 0.15 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.40 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 4:00:01 PM EST |
| 410.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.46 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 4:00:01 PM EST |
| 420.00 | 0.00 | 1.25 | 0.63 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 170.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 175.00 | 0.00 | 1.45 | 0.73 | % | 0.00 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 180.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 185.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | -0.01 | 8/29/2025 4:00:01 PM EST | |||
| 190.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | -0.02 | 8/29/2025 4:00:01 PM EST | |||
| 195.00 | 0.00 | 0.80 | 0.40 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | -0.03 | 8/29/2025 4:00:01 PM EST | |||
| 200.00 | 0.00 | 0.65 | 0.33 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.57 | 0.00 | 0.00 | -0.03 | 8/28/2025 | 8/29/2025 4:00:01 PM EST |
| 210.00 | 0.00 | 0.80 | 0.40 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.52 | -0.01 | 0.00 | -0.03 | 8/28/2025 | 8/29/2025 4:00:01 PM EST |
| 220.00 | 0.00 | 1.70 | 0.85 | 0.52 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.54 | -0.02 | 0.00 | -0.04 | 8/28/2025 | 8/29/2025 4:00:01 PM EST |
| 230.00 | 0.05 | 1.00 | 0.53 | 0.87 | +0.67 | +335.00% | 0.00 | 1 | 7 | 0.34 | -0.04 | 0.00 | -0.07 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 240.00 | 0.95 | 1.20 | 1.08 | 1.30 | +0.29 | +28.72% | 0.00 | 2 | 25 | 0.36 | -0.06 | 0.00 | -0.08 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 250.00 | 1.60 | 2.25 | 1.93 | 1.78 | +0.37 | +26.25% | 0.01 | 3 | 87 | 0.35 | -0.10 | 0.00 | -0.10 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 260.00 | 2.10 | 3.40 | 2.75 | 3.90 | +1.83 | +88.41% | 0.01 | 3 | 23 | 0.32 | -0.16 | 0.01 | -0.11 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 270.00 | 4.30 | 4.90 | 4.60 | 5.38 | +1.28 | +31.22% | 0.02 | 22 | 37 | 0.31 | -0.23 | 0.01 | -0.13 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 280.00 | 7.00 | 7.50 | 7.25 | 8.60 | +2.20 | +34.38% | 0.03 | 55 | 17 | 0.30 | -0.33 | 0.01 | -0.14 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 290.00 | 11.00 | 11.60 | 11.30 | 13.30 | +3.85 | +40.75% | 0.04 | 8 | 20 | 0.29 | -0.46 | 0.01 | -0.14 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 300.00 | 15.50 | 17.10 | 16.30 | 20.60 | +8.00 | +63.50% | 0.05 | 10 | 29 | 0.26 | -0.59 | 0.01 | -0.13 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 310.00 | 22.40 | 23.80 | 23.10 | 18.80 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.26 | -0.71 | 0.01 | -0.11 | 8/28/2025 | 8/29/2025 4:00:01 PM EST |
| 320.00 | 30.40 | 32.80 | 31.60 | 27.70 | 0.00 | 0.00% | 0.10 | 0 | 3 | 0.26 | -0.80 | 0.01 | -0.09 | 8/28/2025 | 8/29/2025 4:00:01 PM EST |
| 330.00 | 39.00 | 42.00 | 40.50 | % | 0.12 | 0 | 0 | 0.34 | -0.87 | 0.01 | -0.06 | 8/29/2025 4:00:01 PM EST | |||
| 340.00 | 48.20 | 51.50 | 49.85 | % | 0.15 | 0 | 0 | 0.38 | -0.92 | 0.00 | -0.04 | 8/29/2025 4:00:01 PM EST | |||
| 350.00 | 58.50 | 61.40 | 59.95 | % | 0.17 | 0 | 0 | 0.42 | -0.96 | 0.00 | -0.03 | 8/29/2025 4:00:01 PM EST | |||
| 360.00 | 68.70 | 71.40 | 70.05 | % | 0.19 | 0 | 0 | 0.51 | -0.97 | 0.00 | -0.02 | 8/29/2025 4:00:01 PM EST | |||
| 370.00 | 78.60 | 81.40 | 80.00 | % | 0.22 | 0 | 0 | 0.55 | -0.99 | 0.00 | -0.01 | 8/29/2025 4:00:01 PM EST | |||
| 380.00 | 88.30 | 91.40 | 89.85 | % | 0.24 | 0 | 0 | 0.59 | -0.99 | 0.00 | -0.01 | 8/29/2025 4:00:01 PM EST | |||
| 390.00 | 98.60 | 101.40 | 100.00 | % | 0.26 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 400.00 | 108.60 | 111.40 | 110.00 | % | 0.28 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 410.00 | 118.50 | 121.40 | 119.95 | % | 0.29 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 420.00 | 128.50 | 131.40 | 129.95 | % | 0.31 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST |