Options Chain for BURLINGTON STORES INC COM (BURL) - $259.90 as of 10/8/2025 6:41:13 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 | 98.20 | 102.40 | 100.30 | % | 0.59 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 10/8/2025 4:00:03 PM EST | |||
| 175.00 | 93.10 | 97.30 | 95.20 | % | 0.54 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 10/8/2025 4:00:03 PM EST | |||
| 180.00 | 88.30 | 92.50 | 90.40 | % | 0.50 | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 10/8/2025 4:00:03 PM EST | |||
| 185.00 | 83.20 | 87.40 | 85.30 | % | 0.46 | 0 | 0 | 0.88 | 1.00 | 0.00 | -0.01 | 10/8/2025 4:00:03 PM EST | |||
| 190.00 | 78.40 | 82.60 | 80.50 | % | 0.42 | 0 | 0 | 0.86 | 1.00 | 0.00 | -0.01 | 10/8/2025 4:00:03 PM EST | |||
| 195.00 | 73.50 | 77.10 | 75.30 | % | 0.39 | 0 | 0 | 0.78 | 1.00 | 0.00 | -0.02 | 10/8/2025 4:00:03 PM EST | |||
| 200.00 | 68.60 | 72.10 | 70.35 | 69.01 | % | 0.35 | 1 | 0 | 0.73 | 1.00 | 0.00 | -0.03 | 10/8/2025 | 10/8/2025 4:00:03 PM EST | |
| 205.00 | 63.70 | 66.90 | 65.30 | % | 0.32 | 0 | 0 | 0.65 | 0.99 | 0.00 | -0.05 | 10/8/2025 4:00:03 PM EST | |||
| 210.00 | 58.90 | 62.40 | 60.65 | % | 0.29 | 0 | 0 | 0.66 | 0.99 | 0.00 | -0.04 | 10/8/2025 4:00:03 PM EST | |||
| 215.00 | 54.00 | 57.60 | 55.80 | % | 0.26 | 0 | 0 | 0.62 | 0.98 | 0.00 | -0.04 | 10/8/2025 4:00:03 PM EST | |||
| 220.00 | 49.20 | 52.40 | 50.80 | % | 0.23 | 0 | 0 | 0.54 | 0.96 | 0.00 | -0.07 | 10/8/2025 4:00:03 PM EST | |||
| 225.00 | 44.40 | 48.00 | 46.20 | % | 0.21 | 0 | 0 | 0.53 | 0.94 | 0.00 | -0.08 | 10/8/2025 4:00:03 PM EST | |||
| 230.00 | 39.80 | 43.00 | 41.40 | % | 0.18 | 0 | 0 | 0.49 | 0.92 | 0.00 | -0.10 | 10/8/2025 4:00:03 PM EST | |||
| 235.00 | 35.00 | 38.70 | 36.85 | % | 0.16 | 0 | 0 | 0.47 | 0.90 | 0.01 | -0.11 | 10/8/2025 4:00:03 PM EST | |||
| 240.00 | 30.60 | 34.30 | 32.45 | % | 0.14 | 0 | 0 | 0.31 | 0.87 | 0.01 | -0.12 | 10/8/2025 4:00:03 PM EST | |||
| 245.00 | 26.70 | 30.10 | 28.40 | % | 0.12 | 0 | 0 | 0.34 | 0.83 | 0.01 | -0.14 | 10/8/2025 4:00:03 PM EST | |||
| 250.00 | 22.50 | 26.10 | 24.30 | % | 0.10 | 0 | 0 | 0.33 | 0.78 | 0.01 | -0.15 | 10/8/2025 4:00:03 PM EST | |||
| 255.00 | 19.80 | 21.40 | 20.60 | % | 0.08 | 0 | 0 | 0.33 | 0.73 | 0.01 | -0.16 | 10/8/2025 4:00:03 PM EST | |||
| 260.00 | 16.50 | 17.50 | 17.00 | 12.93 | 0.00 | 0.00% | 0.07 | 0 | 10 | 0.32 | 0.67 | 0.01 | -0.17 | 10/7/2025 | 10/8/2025 4:00:03 PM EST |
| 265.00 | 12.70 | 15.60 | 14.15 | % | 0.05 | 0 | 0 | 0.32 | 0.60 | 0.01 | -0.18 | 10/8/2025 4:00:03 PM EST | |||
| 270.00 | 10.60 | 13.00 | 11.80 | 7.97 | 0.00 | 0.00% | 0.04 | 0 | 10 | 0.33 | 0.54 | 0.01 | -0.18 | 10/7/2025 | 10/8/2025 4:00:03 PM EST |
| 275.00 | 7.50 | 10.60 | 9.05 | % | 0.03 | 0 | 0 | 0.31 | 0.47 | 0.01 | -0.17 | 10/8/2025 4:00:03 PM EST | |||
| 280.00 | 5.30 | 8.70 | 7.00 | % | 0.03 | 0 | 0 | 0.31 | 0.39 | 0.01 | -0.16 | 10/8/2025 4:00:03 PM EST | |||
| 285.00 | 4.30 | 7.10 | 5.70 | % | 0.02 | 0 | 0 | 0.32 | 0.32 | 0.01 | -0.14 | 10/8/2025 4:00:03 PM EST | |||
| 290.00 | 2.75 | 4.30 | 3.53 | % | 0.01 | 0 | 0 | 0.29 | 0.25 | 0.01 | -0.12 | 10/8/2025 4:00:03 PM EST | |||
| 295.00 | 1.55 | 3.30 | 2.43 | % | 0.01 | 0 | 0 | 0.28 | 0.20 | 0.01 | -0.10 | 10/8/2025 4:00:03 PM EST | |||
| 300.00 | 0.55 | 4.40 | 2.48 | % | 0.01 | 0 | 0 | 0.30 | 0.15 | 0.01 | -0.08 | 10/8/2025 4:00:03 PM EST | |||
| 305.00 | 0.20 | 3.10 | 1.65 | % | 0.01 | 0 | 0 | 0.29 | 0.12 | 0.01 | -0.07 | 10/8/2025 4:00:03 PM EST | |||
| 310.00 | 0.00 | 3.00 | 1.50 | % | 0.00 | 0 | 0 | 0.42 | 0.07 | 0.01 | -0.05 | 10/8/2025 4:00:03 PM EST | |||
| 315.00 | 0.30 | 3.70 | 2.00 | % | 0.01 | 0 | 0 | 0.36 | 0.06 | 0.00 | -0.04 | 10/8/2025 4:00:03 PM EST | |||
| 320.00 | 0.00 | 2.70 | 1.35 | % | 0.00 | 0 | 0 | 0.47 | 0.04 | 0.00 | -0.03 | 10/8/2025 4:00:03 PM EST | |||
| 325.00 | 0.00 | 3.60 | 1.80 | % | 0.01 | 0 | 0 | 0.54 | 0.02 | 0.00 | -0.02 | 10/8/2025 4:00:03 PM EST | |||
| 330.00 | 0.00 | 3.60 | 1.80 | % | 0.01 | 0 | 0 | 0.57 | 0.02 | 0.00 | -0.01 | 10/8/2025 4:00:03 PM EST | |||
| 335.00 | 0.00 | 2.50 | 1.25 | % | 0.00 | 0 | 0 | 0.54 | 0.01 | 0.00 | -0.01 | 10/8/2025 4:00:03 PM EST | |||
| 340.00 | 0.00 | 3.50 | 1.75 | % | 0.01 | 0 | 0 | 0.62 | 0.01 | 0.00 | -0.01 | 10/8/2025 4:00:03 PM EST | |||
| 345.00 | 0.00 | 2.70 | 1.35 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 10/8/2025 4:00:03 PM EST | |||
| 350.00 | 0.00 | 2.50 | 1.25 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 10/8/2025 4:00:03 PM EST | |||
| 355.00 | 0.00 | 3.20 | 1.60 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 10/8/2025 4:00:03 PM EST | |||
| 360.00 | 0.00 | 2.50 | 1.25 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 10/8/2025 4:00:03 PM EST | |||
| 365.00 | 0.00 | 2.70 | 1.35 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 10/8/2025 4:00:03 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 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 10/8/2025 4:00:03 PM EST | |||
| 175.00 | 0.00 | 3.50 | 1.75 | % | 0.01 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 10/8/2025 4:00:03 PM EST | |||
| 180.00 | 0.00 | 3.50 | 1.75 | % | 0.01 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 10/8/2025 4:00:03 PM EST | |||
| 185.00 | 0.00 | 2.80 | 1.40 | % | 0.01 | 0 | 0 | 0.90 | 0.00 | 0.00 | -0.01 | 10/8/2025 4:00:03 PM EST | |||
| 190.00 | 0.00 | 2.80 | 1.40 | % | 0.01 | 0 | 0 | 0.85 | 0.00 | 0.00 | -0.01 | 10/8/2025 4:00:03 PM EST | |||
| 195.00 | 0.00 | 2.85 | 1.43 | % | 0.01 | 0 | 0 | 0.81 | 0.00 | 0.00 | -0.02 | 10/8/2025 4:00:03 PM EST | |||
| 200.00 | 0.00 | 3.60 | 1.80 | % | 0.01 | 0 | 0 | 0.81 | 0.00 | 0.00 | -0.03 | 10/8/2025 4:00:03 PM EST | |||
| 205.00 | 0.10 | 1.50 | 0.80 | % | 0.00 | 0 | 0 | 0.49 | -0.01 | 0.00 | -0.05 | 10/8/2025 4:00:03 PM EST | |||
| 210.00 | 0.00 | 3.60 | 1.80 | % | 0.01 | 0 | 0 | 0.71 | -0.01 | 0.00 | -0.04 | 10/8/2025 4:00:03 PM EST | |||
| 215.00 | 0.00 | 3.10 | 1.55 | % | 0.01 | 0 | 0 | 0.63 | -0.02 | 0.00 | -0.04 | 10/8/2025 4:00:03 PM EST | |||
| 220.00 | 0.30 | 3.70 | 2.00 | % | 0.01 | 0 | 0 | 0.48 | -0.04 | 0.00 | -0.07 | 10/8/2025 4:00:03 PM EST | |||
| 225.00 | 0.05 | 2.85 | 1.45 | % | 0.01 | 0 | 0 | 0.38 | -0.06 | 0.00 | -0.08 | 10/8/2025 4:00:03 PM EST | |||
| 230.00 | 0.05 | 4.10 | 2.08 | % | 0.01 | 0 | 0 | 0.38 | -0.08 | 0.00 | -0.10 | 10/8/2025 4:00:03 PM EST | |||
| 235.00 | 0.35 | 3.10 | 1.73 | % | 0.01 | 0 | 0 | 0.35 | -0.10 | 0.01 | -0.11 | 10/8/2025 4:00:03 PM EST | |||
| 240.00 | 1.70 | 2.65 | 2.18 | 5.64 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.34 | -0.13 | 0.01 | -0.12 | 10/2/2025 | 10/8/2025 4:00:03 PM EST |
| 245.00 | 1.85 | 3.30 | 2.58 | 3.55 | -0.90 | -20.23% | 0.01 | 1 | 3 | 0.33 | -0.17 | 0.01 | -0.14 | 10/8/2025 | 10/8/2025 4:00:03 PM EST |
| 250.00 | 2.15 | 4.90 | 3.53 | 4.60 | -1.45 | -23.97% | 0.01 | 1 | 1 | 0.33 | -0.22 | 0.01 | -0.15 | 10/8/2025 | 10/8/2025 4:00:03 PM EST |
| 255.00 | 4.90 | 5.80 | 5.35 | % | 0.02 | 0 | 0 | 0.35 | -0.27 | 0.01 | -0.16 | 10/8/2025 4:00:03 PM EST | |||
| 260.00 | 6.00 | 7.90 | 6.95 | % | 0.03 | 0 | 0 | 0.34 | -0.33 | 0.01 | -0.17 | 10/8/2025 4:00:03 PM EST | |||
| 265.00 | 6.70 | 9.90 | 8.30 | % | 0.03 | 0 | 0 | 0.32 | -0.40 | 0.01 | -0.18 | 10/8/2025 4:00:03 PM EST | |||
| 270.00 | 9.00 | 12.20 | 10.60 | % | 0.04 | 0 | 0 | 0.32 | -0.46 | 0.01 | -0.18 | 10/8/2025 4:00:03 PM EST | |||
| 275.00 | 12.20 | 14.90 | 13.55 | % | 0.05 | 0 | 0 | 0.33 | -0.53 | 0.01 | -0.17 | 10/8/2025 4:00:03 PM EST | |||
| 280.00 | 15.30 | 17.80 | 16.55 | % | 0.06 | 0 | 0 | 0.33 | -0.61 | 0.01 | -0.16 | 10/8/2025 4:00:03 PM EST | |||
| 285.00 | 18.80 | 21.10 | 19.95 | % | 0.07 | 0 | 0 | 0.33 | -0.68 | 0.01 | -0.14 | 10/8/2025 4:00:03 PM EST | |||
| 290.00 | 21.90 | 24.80 | 23.35 | % | 0.08 | 0 | 0 | 0.31 | -0.75 | 0.01 | -0.12 | 10/8/2025 4:00:03 PM EST | |||
| 295.00 | 25.90 | 29.40 | 27.65 | % | 0.09 | 0 | 0 | 0.39 | -0.80 | 0.01 | -0.10 | 10/8/2025 4:00:03 PM EST | |||
| 300.00 | 30.20 | 33.70 | 31.95 | % | 0.11 | 0 | 0 | 0.40 | -0.85 | 0.01 | -0.08 | 10/8/2025 4:00:03 PM EST | |||
| 305.00 | 34.70 | 38.30 | 36.50 | % | 0.12 | 0 | 0 | 0.44 | -0.88 | 0.01 | -0.07 | 10/8/2025 4:00:03 PM EST | |||
| 310.00 | 39.40 | 43.00 | 41.20 | % | 0.13 | 0 | 0 | 0.43 | -0.93 | 0.01 | -0.05 | 10/8/2025 4:00:03 PM EST | |||
| 315.00 | 44.10 | 47.80 | 45.95 | % | 0.15 | 0 | 0 | 0.49 | -0.94 | 0.00 | -0.04 | 10/8/2025 4:00:03 PM EST | |||
| 320.00 | 48.60 | 52.80 | 50.70 | % | 0.16 | 0 | 0 | 0.48 | -0.96 | 0.00 | -0.03 | 10/8/2025 4:00:03 PM EST | |||
| 325.00 | 53.60 | 57.70 | 55.65 | % | 0.17 | 0 | 0 | 0.51 | -0.98 | 0.00 | -0.02 | 10/8/2025 4:00:03 PM EST | |||
| 330.00 | 58.60 | 62.80 | 60.70 | % | 0.18 | 0 | 0 | 0.54 | -0.98 | 0.00 | -0.01 | 10/8/2025 4:00:03 PM EST | |||
| 335.00 | 63.60 | 67.80 | 65.70 | % | 0.20 | 0 | 0 | 0.56 | -0.99 | 0.00 | -0.01 | 10/8/2025 4:00:03 PM EST | |||
| 340.00 | 68.50 | 72.80 | 70.65 | % | 0.21 | 0 | 0 | 0.59 | -0.99 | 0.00 | -0.01 | 10/8/2025 4:00:03 PM EST | |||
| 345.00 | 73.60 | 77.80 | 75.70 | % | 0.22 | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 10/8/2025 4:00:03 PM EST | |||
| 350.00 | 78.50 | 82.80 | 80.65 | % | 0.23 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 10/8/2025 4:00:03 PM EST | |||
| 355.00 | 83.60 | 87.70 | 85.65 | % | 0.24 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 10/8/2025 4:00:03 PM EST | |||
| 360.00 | 88.50 | 92.70 | 90.60 | % | 0.25 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 10/8/2025 4:00:03 PM EST | |||
| 365.00 | 93.60 | 97.80 | 95.70 | % | 0.26 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 10/8/2025 4:00:03 PM EST |