Options Chain for BURLINGTON STORES INC COM (BURL) - $266.91 as of 9/15/2025 2:41:19 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 | 101.50 | 105.00 | 103.25 | % | 0.61 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 9/15/2025 2:58:59 PM EST | |||
| 175.00 | 96.50 | 100.30 | 98.40 | % | 0.56 | 0 | 0 | 0.84 | 1.00 | 0.00 | -0.01 | 9/15/2025 2:58:59 PM EST | |||
| 180.00 | 91.50 | 95.30 | 93.40 | % | 0.52 | 0 | 0 | 0.83 | 1.00 | 0.00 | -0.01 | 9/15/2025 2:58:59 PM EST | |||
| 185.00 | 86.60 | 90.40 | 88.50 | % | 0.48 | 0 | 0 | 0.77 | 1.00 | 0.00 | -0.02 | 9/15/2025 2:58:59 PM EST | |||
| 190.00 | 81.60 | 85.20 | 83.40 | % | 0.44 | 0 | 0 | 0.72 | 1.00 | 0.00 | -0.03 | 9/15/2025 2:58:59 PM EST | |||
| 195.00 | 76.70 | 80.30 | 78.50 | % | 0.40 | 0 | 0 | 0.69 | 0.99 | 0.00 | -0.03 | 9/15/2025 2:58:59 PM EST | |||
| 200.00 | 71.80 | 75.40 | 73.60 | % | 0.37 | 0 | 0 | 0.67 | 0.99 | 0.00 | -0.03 | 9/15/2025 2:58:59 PM EST | |||
| 205.00 | 66.90 | 70.80 | 68.85 | % | 0.34 | 0 | 0 | 0.65 | 0.99 | 0.00 | -0.04 | 9/15/2025 2:58:59 PM EST | |||
| 210.00 | 62.00 | 65.90 | 63.95 | % | 0.30 | 0 | 0 | 0.59 | 0.98 | 0.00 | -0.04 | 9/15/2025 2:58:59 PM EST | |||
| 215.00 | 57.20 | 61.10 | 59.15 | % | 0.28 | 0 | 0 | 0.56 | 0.97 | 0.00 | -0.06 | 9/15/2025 2:58:59 PM EST | |||
| 220.00 | 52.40 | 55.90 | 54.15 | % | 0.25 | 0 | 0 | 0.54 | 0.95 | 0.00 | -0.07 | 9/15/2025 2:58:59 PM EST | |||
| 225.00 | 47.60 | 51.60 | 49.60 | % | 0.22 | 0 | 0 | 0.51 | 0.94 | 0.00 | -0.07 | 9/15/2025 2:58:59 PM EST | |||
| 230.00 | 42.90 | 46.40 | 44.65 | % | 0.19 | 0 | 0 | 0.44 | 0.92 | 0.00 | -0.09 | 9/15/2025 2:58:59 PM EST | |||
| 235.00 | 38.30 | 42.20 | 40.25 | % | 0.17 | 0 | 0 | 0.45 | 0.89 | 0.01 | -0.10 | 9/15/2025 2:58:59 PM EST | |||
| 240.00 | 34.70 | 37.10 | 35.90 | % | 0.15 | 0 | 0 | 0.34 | 0.87 | 0.01 | -0.11 | 9/15/2025 2:58:59 PM EST | |||
| 245.00 | 30.00 | 32.60 | 31.30 | % | 0.13 | 0 | 0 | 0.31 | 0.83 | 0.01 | -0.12 | 9/15/2025 2:58:59 PM EST | |||
| 250.00 | 25.90 | 28.50 | 27.20 | % | 0.11 | 0 | 0 | 0.30 | 0.79 | 0.01 | -0.12 | 9/15/2025 2:58:59 PM EST | |||
| 255.00 | 21.90 | 24.00 | 22.95 | % | 0.09 | 0 | 0 | 0.31 | 0.75 | 0.01 | -0.13 | 9/15/2025 2:58:59 PM EST | |||
| 260.00 | 18.20 | 21.20 | 19.70 | % | 0.08 | 0 | 0 | 0.31 | 0.69 | 0.01 | -0.14 | 9/15/2025 2:58:59 PM EST | |||
| 265.00 | 16.00 | 17.10 | 16.55 | % | 0.06 | 0 | 0 | 0.31 | 0.63 | 0.01 | -0.14 | 9/15/2025 2:58:59 PM EST | |||
| 270.00 | 13.20 | 13.90 | 13.55 | % | 0.05 | 0 | 0 | 0.30 | 0.56 | 0.01 | -0.14 | 9/15/2025 2:58:59 PM EST | |||
| 275.00 | 9.80 | 11.00 | 10.40 | % | 0.04 | 0 | 0 | 0.30 | 0.49 | 0.01 | -0.14 | 9/15/2025 2:58:59 PM EST | |||
| 280.00 | 8.20 | 9.00 | 8.60 | % | 0.03 | 0 | 0 | 0.29 | 0.43 | 0.01 | -0.14 | 9/15/2025 2:58:59 PM EST | |||
| 285.00 | 6.30 | 7.20 | 6.75 | % | 0.02 | 0 | 0 | 0.29 | 0.36 | 0.01 | -0.13 | 9/15/2025 2:58:59 PM EST | |||
| 290.00 | 4.70 | 5.70 | 5.20 | % | 0.02 | 0 | 0 | 0.29 | 0.30 | 0.01 | -0.12 | 9/15/2025 2:58:59 PM EST | |||
| 295.00 | 3.50 | 5.90 | 4.70 | % | 0.02 | 0 | 0 | 0.29 | 0.24 | 0.01 | -0.10 | 9/15/2025 2:58:59 PM EST | |||
| 300.00 | 1.45 | 3.30 | 2.38 | % | 0.01 | 0 | 0 | 0.27 | 0.18 | 0.01 | -0.09 | 9/15/2025 2:58:59 PM EST | |||
| 305.00 | 0.95 | 2.50 | 1.73 | % | 0.01 | 0 | 0 | 0.27 | 0.14 | 0.01 | -0.07 | 9/15/2025 2:58:59 PM EST | |||
| 310.00 | 0.50 | 2.30 | 1.40 | % | 0.00 | 0 | 0 | 0.27 | 0.10 | 0.01 | -0.06 | 9/15/2025 2:58:59 PM EST | |||
| 315.00 | 0.00 | 2.10 | 1.05 | % | 0.00 | 0 | 0 | 0.34 | 0.08 | 0.01 | -0.05 | 9/15/2025 2:58:59 PM EST | |||
| 320.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 0.34 | 0.05 | 0.00 | -0.03 | 9/15/2025 2:58:59 PM EST | |||
| 325.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 0.36 | 0.04 | 0.00 | -0.03 | 9/15/2025 2:58:59 PM EST | |||
| 330.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 0.38 | 0.03 | 0.00 | -0.02 | 9/15/2025 2:58:59 PM EST | |||
| 335.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 0.40 | 0.02 | 0.00 | -0.01 | 9/15/2025 2:58:59 PM EST | |||
| 340.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 0.43 | 0.01 | 0.00 | -0.01 | 9/15/2025 2:58:59 PM EST | |||
| 345.00 | 0.00 | 1.45 | 0.73 | % | 0.00 | 0 | 0 | 0.44 | 0.01 | 0.00 | -0.01 | 9/15/2025 2:58:59 PM EST | |||
| 350.00 | 0.00 | 1.45 | 0.73 | % | 0.00 | 0 | 0 | 0.46 | 0.01 | 0.00 | 0.00 | 9/15/2025 2:58:59 PM EST | |||
| 355.00 | 0.00 | 1.45 | 0.73 | % | 0.00 | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 9/15/2025 2:58:59 PM EST | |||
| 360.00 | 0.00 | 1.45 | 0.73 | % | 0.00 | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 9/15/2025 2:58:59 PM EST | |||
| 365.00 | 0.00 | 1.45 | 0.73 | % | 0.00 | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 9/15/2025 2:58:59 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 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 9/15/2025 2:58:59 PM EST | |||
| 175.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 0.80 | 0.00 | 0.00 | -0.01 | 9/15/2025 2:58:59 PM EST | |||
| 180.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | -0.01 | 9/15/2025 2:58:59 PM EST | |||
| 185.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | -0.02 | 9/15/2025 2:58:59 PM EST | |||
| 190.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | -0.03 | 9/15/2025 2:58:59 PM EST | |||
| 195.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 0.63 | -0.01 | 0.00 | -0.03 | 9/15/2025 2:58:59 PM EST | |||
| 200.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 0.59 | -0.01 | 0.00 | -0.03 | 9/15/2025 2:58:59 PM EST | |||
| 205.00 | 0.00 | 1.85 | 0.93 | % | 0.00 | 0 | 0 | 0.58 | -0.01 | 0.00 | -0.04 | 9/15/2025 2:58:59 PM EST | |||
| 210.00 | 0.00 | 2.00 | 1.00 | % | 0.00 | 0 | 0 | 0.56 | -0.02 | 0.00 | -0.04 | 9/15/2025 2:58:59 PM EST | |||
| 215.00 | 0.30 | 2.80 | 1.55 | % | 0.01 | 0 | 0 | 0.46 | -0.03 | 0.00 | -0.06 | 9/15/2025 2:58:59 PM EST | |||
| 220.00 | 0.10 | 2.10 | 1.10 | % | 0.01 | 0 | 0 | 0.38 | -0.05 | 0.00 | -0.07 | 9/15/2025 2:58:59 PM EST | |||
| 225.00 | 0.85 | 1.10 | 0.98 | 1.23 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.39 | -0.06 | 0.00 | -0.07 | 9/12/2025 | 9/15/2025 2:58:59 PM EST |
| 230.00 | 0.50 | 2.95 | 1.73 | % | 0.01 | 0 | 0 | 0.37 | -0.08 | 0.00 | -0.09 | 9/15/2025 2:58:59 PM EST | |||
| 235.00 | 1.45 | 1.85 | 1.65 | 2.01 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.34 | -0.11 | 0.01 | -0.10 | 9/12/2025 | 9/15/2025 2:58:59 PM EST |
| 240.00 | 1.95 | 2.30 | 2.13 | 2.72 | +1.05 | +62.88% | 0.01 | 890 | 1 | 0.33 | -0.13 | 0.01 | -0.11 | 9/15/2025 | 9/15/2025 2:58:59 PM EST |
| 245.00 | 2.60 | 3.00 | 2.80 | 3.29 | -0.50 | -13.20% | 0.01 | 2 | 1,083 | 0.33 | -0.17 | 0.01 | -0.12 | 9/15/2025 | 9/15/2025 2:58:59 PM EST |
| 250.00 | 3.40 | 3.80 | 3.60 | 3.68 | -0.32 | -8.00% | 0.01 | 2 | 2,318 | 0.32 | -0.21 | 0.01 | -0.12 | 9/15/2025 | 9/15/2025 2:58:59 PM EST |
| 255.00 | 4.50 | 5.00 | 4.75 | % | 0.02 | 0 | 0 | 0.32 | -0.25 | 0.01 | -0.13 | 9/15/2025 2:58:59 PM EST | |||
| 260.00 | 5.90 | 6.40 | 6.15 | 7.71 | 0.00 | 0.00% | 0.02 | 0 | 0 | 0.31 | -0.31 | 0.01 | -0.14 | 9/12/2025 | 9/15/2025 2:58:59 PM EST |
| 265.00 | 7.50 | 8.10 | 7.80 | 5.60 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.30 | -0.37 | 0.01 | -0.14 | 9/11/2025 | 9/15/2025 2:58:59 PM EST |
| 270.00 | 9.60 | 10.20 | 9.90 | 9.64 | +2.64 | +37.72% | 0.04 | 1 | 1 | 0.30 | -0.44 | 0.01 | -0.14 | 9/15/2025 | 9/15/2025 2:58:59 PM EST |
| 275.00 | 11.90 | 12.60 | 12.25 | 13.81 | -1.30 | -8.61% | 0.04 | 1 | 1 | 0.29 | -0.51 | 0.01 | -0.14 | 9/15/2025 | 9/15/2025 2:58:59 PM EST |
| 280.00 | 14.70 | 15.50 | 15.10 | 18.09 | 0.00 | 0.00% | 0.05 | 0 | 0 | 0.29 | -0.57 | 0.01 | -0.14 | 9/12/2025 | 9/15/2025 2:58:59 PM EST |
| 285.00 | 16.90 | 19.80 | 18.35 | % | 0.06 | 0 | 0 | 0.28 | -0.64 | 0.01 | -0.13 | 9/15/2025 2:58:59 PM EST | |||
| 290.00 | 20.50 | 23.20 | 21.85 | % | 0.08 | 0 | 0 | 0.29 | -0.70 | 0.01 | -0.12 | 9/15/2025 2:58:59 PM EST | |||
| 295.00 | 23.50 | 27.10 | 25.30 | % | 0.09 | 0 | 0 | 0.28 | -0.76 | 0.01 | -0.10 | 9/15/2025 2:58:59 PM EST | |||
| 300.00 | 27.90 | 31.40 | 29.65 | % | 0.10 | 0 | 0 | 0.36 | -0.82 | 0.01 | -0.09 | 9/15/2025 2:58:59 PM EST | |||
| 305.00 | 32.20 | 35.50 | 33.85 | % | 0.11 | 0 | 0 | 0.37 | -0.86 | 0.01 | -0.07 | 9/15/2025 2:58:59 PM EST | |||
| 310.00 | 36.20 | 40.10 | 38.15 | % | 0.12 | 0 | 0 | 0.38 | -0.90 | 0.01 | -0.06 | 9/15/2025 2:58:59 PM EST | |||
| 315.00 | 41.10 | 44.80 | 42.95 | % | 0.14 | 0 | 0 | 0.40 | -0.92 | 0.01 | -0.05 | 9/15/2025 2:58:59 PM EST | |||
| 320.00 | 46.20 | 49.70 | 47.95 | % | 0.15 | 0 | 0 | 0.42 | -0.95 | 0.00 | -0.03 | 9/15/2025 2:58:59 PM EST | |||
| 325.00 | 51.40 | 54.80 | 53.10 | % | 0.16 | 0 | 0 | 0.45 | -0.96 | 0.00 | -0.03 | 9/15/2025 2:58:59 PM EST | |||
| 330.00 | 56.20 | 59.70 | 57.95 | % | 0.18 | 0 | 0 | 0.47 | -0.97 | 0.00 | -0.02 | 9/15/2025 2:58:59 PM EST | |||
| 335.00 | 61.30 | 64.70 | 63.00 | % | 0.19 | 0 | 0 | 0.50 | -0.98 | 0.00 | -0.01 | 9/15/2025 2:58:59 PM EST | |||
| 340.00 | 65.90 | 69.70 | 67.80 | % | 0.20 | 0 | 0 | 0.52 | -0.99 | 0.00 | -0.01 | 9/15/2025 2:58:59 PM EST | |||
| 345.00 | 71.40 | 74.70 | 73.05 | % | 0.21 | 0 | 0 | 0.54 | -0.99 | 0.00 | -0.01 | 9/15/2025 2:58:59 PM EST | |||
| 350.00 | 76.30 | 79.70 | 78.00 | % | 0.22 | 0 | 0 | 0.56 | -0.99 | 0.00 | 0.00 | 9/15/2025 2:58:59 PM EST | |||
| 355.00 | 80.90 | 84.70 | 82.80 | % | 0.23 | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 9/15/2025 2:58:59 PM EST | |||
| 360.00 | 85.80 | 89.70 | 87.75 | % | 0.24 | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 9/15/2025 2:58:59 PM EST | |||
| 365.00 | 91.00 | 94.70 | 92.85 | % | 0.25 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 9/15/2025 2:58:59 PM EST |