Options Chain for BURLINGTON STORES INC COM (BURL) - $291.20 as of 9/5/2025 8:19:50 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 | 121.30 | 124.30 | 122.80 | % | 0.72 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 9/5/2025 3:59:51 PM EST | |||
| 175.00 | 116.30 | 119.40 | 117.85 | % | 0.67 | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 9/5/2025 3:59:51 PM EST | |||
| 180.00 | 111.60 | 114.30 | 112.95 | % | 0.63 | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 9/5/2025 3:59:51 PM EST | |||
| 185.00 | 106.60 | 109.50 | 108.05 | % | 0.58 | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 9/5/2025 3:59:51 PM EST | |||
| 190.00 | 101.50 | 104.50 | 103.00 | % | 0.54 | 0 | 0 | 0.78 | 1.00 | 0.00 | 0.00 | 9/5/2025 3:59:51 PM EST | |||
| 195.00 | 96.50 | 99.60 | 98.05 | % | 0.50 | 0 | 0 | 0.74 | 1.00 | 0.00 | 0.00 | 9/5/2025 3:59:51 PM EST | |||
| 200.00 | 91.50 | 94.70 | 93.10 | % | 0.47 | 0 | 0 | 0.71 | 1.00 | 0.00 | 0.00 | 9/5/2025 3:59:51 PM EST | |||
| 205.00 | 86.70 | 89.50 | 88.10 | % | 0.43 | 0 | 0 | 0.68 | 1.00 | 0.00 | 0.00 | 9/5/2025 3:59:51 PM EST | |||
| 210.00 | 81.70 | 84.80 | 83.25 | % | 0.40 | 0 | 0 | 0.65 | 1.00 | 0.00 | -0.01 | 9/5/2025 3:59:51 PM EST | |||
| 215.00 | 77.00 | 79.90 | 78.45 | % | 0.36 | 0 | 0 | 0.61 | 1.00 | 0.00 | -0.02 | 9/5/2025 3:59:51 PM EST | |||
| 220.00 | 71.90 | 75.00 | 73.45 | % | 0.33 | 0 | 0 | 0.58 | 1.00 | 0.00 | -0.03 | 9/5/2025 3:59:51 PM EST | |||
| 225.00 | 67.00 | 70.20 | 68.60 | % | 0.30 | 0 | 0 | 0.55 | 0.99 | 0.00 | -0.03 | 9/5/2025 3:59:51 PM EST | |||
| 230.00 | 61.20 | 65.30 | 63.25 | % | 0.28 | 0 | 0 | 0.53 | 0.99 | 0.00 | -0.03 | 9/5/2025 3:59:51 PM EST | |||
| 235.00 | 57.00 | 60.50 | 58.75 | % | 0.25 | 0 | 0 | 0.50 | 0.98 | 0.00 | -0.04 | 9/5/2025 3:59:51 PM EST | |||
| 240.00 | 52.80 | 55.70 | 54.25 | % | 0.23 | 0 | 0 | 0.48 | 0.97 | 0.00 | -0.05 | 9/5/2025 3:59:51 PM EST | |||
| 245.00 | 47.80 | 51.10 | 49.45 | % | 0.20 | 0 | 0 | 0.45 | 0.95 | 0.00 | -0.06 | 9/5/2025 3:59:51 PM EST | |||
| 250.00 | 43.40 | 46.40 | 44.90 | % | 0.18 | 0 | 0 | 0.43 | 0.93 | 0.00 | -0.07 | 9/5/2025 3:59:51 PM EST | |||
| 255.00 | 38.70 | 41.90 | 40.30 | % | 0.16 | 0 | 0 | 0.42 | 0.90 | 0.00 | -0.08 | 9/5/2025 3:59:51 PM EST | |||
| 260.00 | 34.20 | 37.50 | 35.85 | % | 0.14 | 0 | 0 | 0.34 | 0.87 | 0.01 | -0.09 | 9/5/2025 3:59:51 PM EST | |||
| 265.00 | 29.90 | 33.30 | 31.60 | % | 0.12 | 0 | 0 | 0.34 | 0.83 | 0.01 | -0.10 | 9/5/2025 3:59:51 PM EST | |||
| 270.00 | 25.90 | 29.20 | 27.55 | % | 0.10 | 0 | 0 | 0.33 | 0.79 | 0.01 | -0.11 | 9/5/2025 3:59:51 PM EST | |||
| 275.00 | 22.70 | 25.40 | 24.05 | % | 0.09 | 0 | 0 | 0.33 | 0.74 | 0.01 | -0.12 | 9/5/2025 3:59:51 PM EST | |||
| 280.00 | 19.00 | 21.70 | 20.35 | 22.10 | % | 0.07 | 1 | 0 | 0.32 | 0.68 | 0.01 | -0.13 | 9/5/2025 | 9/5/2025 3:59:51 PM EST | |
| 285.00 | 15.90 | 18.10 | 17.00 | 16.50 | % | 0.06 | 1 | 0 | 0.31 | 0.62 | 0.01 | -0.14 | 9/5/2025 | 9/5/2025 3:59:51 PM EST | |
| 290.00 | 12.50 | 15.70 | 14.10 | % | 0.05 | 0 | 0 | 0.30 | 0.55 | 0.01 | -0.14 | 9/5/2025 3:59:51 PM EST | |||
| 295.00 | 9.50 | 13.00 | 11.25 | % | 0.04 | 0 | 0 | 0.29 | 0.49 | 0.01 | -0.14 | 9/5/2025 3:59:51 PM EST | |||
| 300.00 | 8.00 | 10.50 | 9.25 | % | 0.03 | 0 | 0 | 0.29 | 0.42 | 0.01 | -0.13 | 9/5/2025 3:59:51 PM EST | |||
| 305.00 | 5.00 | 8.90 | 6.95 | % | 0.02 | 0 | 0 | 0.28 | 0.36 | 0.01 | -0.12 | 9/5/2025 3:59:51 PM EST | |||
| 310.00 | 3.80 | 7.20 | 5.50 | % | 0.02 | 0 | 0 | 0.28 | 0.29 | 0.01 | -0.11 | 9/5/2025 3:59:51 PM EST | |||
| 315.00 | 2.20 | 5.90 | 4.05 | % | 0.01 | 0 | 0 | 0.27 | 0.24 | 0.01 | -0.10 | 9/5/2025 3:59:51 PM EST | |||
| 320.00 | 1.15 | 4.80 | 2.98 | % | 0.01 | 0 | 0 | 0.26 | 0.19 | 0.01 | -0.09 | 9/5/2025 3:59:51 PM EST | |||
| 325.00 | 0.35 | 4.20 | 2.28 | % | 0.01 | 0 | 0 | 0.25 | 0.14 | 0.01 | -0.07 | 9/5/2025 3:59:51 PM EST | |||
| 330.00 | 0.05 | 3.50 | 1.78 | % | 0.01 | 0 | 0 | 0.24 | 0.11 | 0.01 | -0.06 | 9/5/2025 3:59:51 PM EST | |||
| 335.00 | 0.05 | 3.20 | 1.63 | % | 0.00 | 0 | 0 | 0.26 | 0.08 | 0.01 | -0.05 | 9/5/2025 3:59:51 PM EST | |||
| 340.00 | 0.35 | 2.70 | 1.53 | % | 0.00 | 0 | 0 | 0.29 | 0.06 | 0.00 | -0.04 | 9/5/2025 3:59:51 PM EST | |||
| 345.00 | 0.00 | 2.70 | 1.35 | % | 0.00 | 0 | 0 | 0.38 | 0.04 | 0.00 | -0.03 | 9/5/2025 3:59:51 PM EST | |||
| 350.00 | 0.00 | 2.55 | 1.28 | % | 0.00 | 0 | 0 | 0.40 | 0.03 | 0.00 | -0.02 | 9/5/2025 3:59:51 PM EST | |||
| 355.00 | 0.00 | 2.45 | 1.23 | % | 0.00 | 0 | 0 | 0.41 | 0.02 | 0.00 | -0.02 | 9/5/2025 3:59:51 PM EST | |||
| 360.00 | 0.00 | 2.40 | 1.20 | % | 0.00 | 0 | 0 | 0.43 | 0.01 | 0.00 | -0.01 | 9/5/2025 3:59:51 PM EST | |||
| 365.00 | 0.00 | 2.35 | 1.18 | % | 0.00 | 0 | 0 | 0.45 | 0.01 | 0.00 | -0.01 | 9/5/2025 3:59:51 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 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 9/5/2025 3:59:51 PM EST | |||
| 175.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 9/5/2025 3:59:51 PM EST | |||
| 180.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 9/5/2025 3:59:51 PM EST | |||
| 185.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 9/5/2025 3:59:51 PM EST | |||
| 190.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 9/5/2025 3:59:51 PM EST | |||
| 195.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 9/5/2025 3:59:51 PM EST | |||
| 200.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 9/5/2025 3:59:51 PM EST | |||
| 205.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 9/5/2025 3:59:51 PM EST | |||
| 210.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.67 | 0.00 | 0.00 | -0.01 | 9/5/2025 3:59:51 PM EST | |||
| 215.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 0.64 | 0.00 | 0.00 | -0.02 | 9/5/2025 3:59:51 PM EST | |||
| 220.00 | 0.00 | 1.90 | 0.95 | % | 0.00 | 0 | 0 | 0.56 | 0.00 | 0.00 | -0.03 | 9/5/2025 3:59:51 PM EST | |||
| 225.00 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 0 | 0.58 | -0.01 | 0.00 | -0.03 | 9/5/2025 3:59:51 PM EST | |||
| 230.00 | 0.00 | 2.70 | 1.35 | % | 0.01 | 0 | 0 | 0.54 | -0.01 | 0.00 | -0.03 | 9/5/2025 3:59:51 PM EST | |||
| 235.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 0.50 | -0.02 | 0.00 | -0.04 | 9/5/2025 3:59:51 PM EST | |||
| 240.00 | 0.05 | 3.10 | 1.58 | % | 0.01 | 0 | 0 | 0.35 | -0.03 | 0.00 | -0.05 | 9/5/2025 3:59:51 PM EST | |||
| 245.00 | 0.00 | 1.90 | 0.95 | 1.19 | % | 0.00 | 1 | 0 | 0.41 | -0.05 | 0.00 | -0.06 | 9/5/2025 | 9/5/2025 3:59:51 PM EST | |
| 250.00 | 0.05 | 3.00 | 1.53 | % | 0.01 | 0 | 0 | 0.29 | -0.07 | 0.00 | -0.07 | 9/5/2025 3:59:51 PM EST | |||
| 255.00 | 0.05 | 3.90 | 1.98 | % | 0.01 | 0 | 0 | 0.28 | -0.10 | 0.00 | -0.08 | 9/5/2025 3:59:51 PM EST | |||
| 260.00 | 0.50 | 4.60 | 2.55 | % | 0.01 | 0 | 0 | 0.30 | -0.13 | 0.01 | -0.09 | 9/5/2025 3:59:51 PM EST | |||
| 265.00 | 1.25 | 5.30 | 3.28 | % | 0.01 | 0 | 0 | 0.30 | -0.17 | 0.01 | -0.10 | 9/5/2025 3:59:51 PM EST | |||
| 270.00 | 2.15 | 6.10 | 4.13 | % | 0.02 | 0 | 0 | 0.29 | -0.21 | 0.01 | -0.11 | 9/5/2025 3:59:51 PM EST | |||
| 275.00 | 3.30 | 7.20 | 5.25 | % | 0.02 | 0 | 0 | 0.29 | -0.26 | 0.01 | -0.12 | 9/5/2025 3:59:51 PM EST | |||
| 280.00 | 4.80 | 8.70 | 6.75 | % | 0.02 | 0 | 0 | 0.28 | -0.32 | 0.01 | -0.13 | 9/5/2025 3:59:51 PM EST | |||
| 285.00 | 7.10 | 9.50 | 8.30 | % | 0.03 | 0 | 0 | 0.28 | -0.38 | 0.01 | -0.14 | 9/5/2025 3:59:51 PM EST | |||
| 290.00 | 9.50 | 11.80 | 10.65 | % | 0.04 | 0 | 0 | 0.28 | -0.45 | 0.01 | -0.14 | 9/5/2025 3:59:51 PM EST | |||
| 295.00 | 11.30 | 13.90 | 12.60 | % | 0.04 | 0 | 0 | 0.26 | -0.51 | 0.01 | -0.14 | 9/5/2025 3:59:51 PM EST | |||
| 300.00 | 13.80 | 17.40 | 15.60 | % | 0.05 | 0 | 0 | 0.26 | -0.58 | 0.01 | -0.13 | 9/5/2025 3:59:51 PM EST | |||
| 305.00 | 17.30 | 19.90 | 18.60 | % | 0.06 | 0 | 0 | 0.25 | -0.64 | 0.01 | -0.12 | 9/5/2025 3:59:51 PM EST | |||
| 310.00 | 20.30 | 23.60 | 21.95 | % | 0.07 | 0 | 0 | 0.25 | -0.71 | 0.01 | -0.11 | 9/5/2025 3:59:51 PM EST | |||
| 315.00 | 24.20 | 27.10 | 25.65 | % | 0.08 | 0 | 0 | 0.23 | -0.76 | 0.01 | -0.10 | 9/5/2025 3:59:51 PM EST | |||
| 320.00 | 28.20 | 31.40 | 29.80 | % | 0.09 | 0 | 0 | 0.33 | -0.81 | 0.01 | -0.09 | 9/5/2025 3:59:51 PM EST | |||
| 325.00 | 32.50 | 36.10 | 34.30 | % | 0.11 | 0 | 0 | 0.33 | -0.86 | 0.01 | -0.07 | 9/5/2025 3:59:51 PM EST | |||
| 330.00 | 37.10 | 40.70 | 38.90 | % | 0.12 | 0 | 0 | 0.34 | -0.89 | 0.01 | -0.06 | 9/5/2025 3:59:51 PM EST | |||
| 335.00 | 41.80 | 45.00 | 43.40 | % | 0.13 | 0 | 0 | 0.37 | -0.92 | 0.01 | -0.05 | 9/5/2025 3:59:51 PM EST | |||
| 340.00 | 46.70 | 50.20 | 48.45 | % | 0.14 | 0 | 0 | 0.37 | -0.94 | 0.00 | -0.04 | 9/5/2025 3:59:51 PM EST | |||
| 345.00 | 51.60 | 54.90 | 53.25 | % | 0.15 | 0 | 0 | 0.42 | -0.96 | 0.00 | -0.03 | 9/5/2025 3:59:51 PM EST | |||
| 350.00 | 56.60 | 60.10 | 58.35 | % | 0.17 | 0 | 0 | 0.43 | -0.97 | 0.00 | -0.02 | 9/5/2025 3:59:51 PM EST | |||
| 355.00 | 61.60 | 64.90 | 63.25 | % | 0.18 | 0 | 0 | 0.47 | -0.98 | 0.00 | -0.02 | 9/5/2025 3:59:51 PM EST | |||
| 360.00 | 66.60 | 70.40 | 68.50 | % | 0.19 | 0 | 0 | 0.48 | -0.99 | 0.00 | -0.01 | 9/5/2025 3:59:51 PM EST | |||
| 365.00 | 71.90 | 74.90 | 73.40 | % | 0.20 | 0 | 0 | 0.51 | -0.99 | 0.00 | -0.01 | 9/5/2025 3:59:51 PM EST |