Options Chain for BURLINGTON STORES INC COM (BURL) - $258.79 as of 10/3/2025 9:00:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 165.00 | 93.10 | 96.70 | 94.90 | % | 0.58 | 0 | 0 | 0.92 | 1.00 | 0.00 | -0.02 | 10/3/2025 4:00:01 PM EST | |||
| 170.00 | 88.10 | 91.70 | 89.90 | % | 0.53 | 0 | 0 | 0.87 | 1.00 | 0.00 | -0.02 | 10/3/2025 4:00:01 PM EST | |||
| 175.00 | 83.20 | 86.80 | 85.00 | % | 0.49 | 0 | 0 | 0.83 | 1.00 | 0.00 | -0.03 | 10/3/2025 4:00:01 PM EST | |||
| 180.00 | 78.30 | 81.90 | 80.10 | % | 0.44 | 0 | 0 | 0.78 | 0.99 | 0.00 | -0.03 | 10/3/2025 4:00:01 PM EST | |||
| 185.00 | 73.60 | 77.00 | 75.30 | % | 0.41 | 0 | 0 | 0.74 | 0.99 | 0.00 | -0.03 | 10/3/2025 4:00:01 PM EST | |||
| 190.00 | 68.50 | 72.20 | 70.35 | % | 0.37 | 0 | 0 | 0.68 | 0.98 | 0.00 | -0.05 | 10/3/2025 4:00:01 PM EST | |||
| 195.00 | 63.70 | 67.30 | 65.50 | % | 0.34 | 0 | 0 | 0.67 | 0.97 | 0.00 | -0.05 | 10/3/2025 4:00:01 PM EST | |||
| 200.00 | 58.90 | 62.50 | 60.70 | % | 0.30 | 0 | 0 | 0.61 | 0.96 | 0.00 | -0.06 | 10/3/2025 4:00:01 PM EST | |||
| 210.00 | 49.40 | 53.00 | 51.20 | % | 0.24 | 0 | 0 | 0.55 | 0.93 | 0.00 | -0.08 | 10/3/2025 4:00:01 PM EST | |||
| 220.00 | 40.20 | 43.80 | 42.00 | % | 0.19 | 0 | 0 | 0.34 | 0.89 | 0.01 | -0.10 | 10/3/2025 4:00:01 PM EST | |||
| 230.00 | 31.40 | 34.70 | 33.05 | % | 0.14 | 0 | 0 | 0.33 | 0.83 | 0.01 | -0.12 | 10/3/2025 4:00:01 PM EST | |||
| 240.00 | 25.00 | 26.20 | 25.60 | % | 0.11 | 0 | 0 | 0.35 | 0.75 | 0.01 | -0.14 | 10/3/2025 4:00:01 PM EST | |||
| 250.00 | 18.20 | 18.80 | 18.50 | 15.50 | 0.00 | 0.00% | 0.07 | 0 | 10 | 0.34 | 0.65 | 0.01 | -0.15 | 9/30/2025 | 10/3/2025 4:00:01 PM EST |
| 260.00 | 12.50 | 13.10 | 12.80 | 12.68 | +0.98 | +8.38% | 0.05 | 20 | 68 | 0.33 | 0.53 | 0.01 | -0.15 | 10/3/2025 | 10/3/2025 4:00:01 PM EST |
| 270.00 | 8.10 | 8.60 | 8.35 | 8.08 | +1.18 | +17.11% | 0.03 | 8 | 18 | 0.32 | 0.41 | 0.01 | -0.13 | 10/3/2025 | 10/3/2025 4:00:01 PM EST |
| 280.00 | 4.90 | 5.20 | 5.05 | 5.36 | +1.16 | +27.62% | 0.02 | 68 | 57 | 0.31 | 0.28 | 0.01 | -0.11 | 10/3/2025 | 10/3/2025 4:00:01 PM EST |
| 290.00 | 2.10 | 3.00 | 2.55 | 3.02 | +0.72 | +31.31% | 0.01 | 2 | 115 | 0.30 | 0.18 | 0.01 | -0.08 | 10/3/2025 | 10/3/2025 4:00:01 PM EST |
| 300.00 | 1.35 | 1.80 | 1.58 | 1.34 | +0.09 | +7.20% | 0.01 | 8 | 36 | 0.31 | 0.11 | 0.01 | -0.06 | 10/3/2025 | 10/3/2025 4:00:01 PM EST |
| 310.00 | 0.70 | 1.05 | 0.88 | 2.75 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.31 | 0.06 | 0.00 | -0.04 | 9/24/2025 | 10/3/2025 4:00:01 PM EST |
| 320.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 0 | 0.34 | 0.03 | 0.00 | -0.02 | 10/3/2025 4:00:01 PM EST | |||
| 330.00 | 0.05 | 0.50 | 0.28 | % | 0.00 | 0 | 0 | 0.30 | 0.02 | 0.00 | -0.01 | 10/3/2025 4:00:01 PM EST | |||
| 340.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 0.39 | 0.01 | 0.00 | -0.01 | 10/3/2025 4:00:01 PM EST | |||
| 350.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.40 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:01 PM EST | |||
| 360.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.44 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:01 PM EST | |||
| 370.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:01 PM EST | |||
| 380.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:01 PM EST | |||
| 390.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:01 PM EST | |||
| 400.00 | 0.00 | 3.40 | 1.70 | % | 0.00 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 10/3/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 165.00 | 0.00 | 0.45 | 0.23 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.63 | 0.00 | 0.00 | -0.02 | 9/24/2025 | 10/3/2025 4:00:01 PM EST |
| 170.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | -0.02 | 10/3/2025 4:00:01 PM EST | |||
| 175.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | -0.03 | 10/3/2025 4:00:01 PM EST | |||
| 180.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 0.55 | -0.01 | 0.00 | -0.03 | 10/3/2025 4:00:01 PM EST | |||
| 185.00 | 0.00 | 0.70 | 0.35 | 0.45 | % | 0.00 | 2 | 0 | 0.53 | -0.01 | 0.00 | -0.03 | 10/3/2025 | 10/3/2025 4:00:01 PM EST | |
| 190.00 | 0.10 | 0.80 | 0.45 | % | 0.00 | 0 | 0 | 0.44 | -0.02 | 0.00 | -0.05 | 10/3/2025 4:00:01 PM EST | |||
| 195.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.49 | -0.03 | 0.00 | -0.05 | 10/3/2025 4:00:01 PM EST | |||
| 200.00 | 0.60 | 1.00 | 0.80 | 0.80 | -0.15 | -15.79% | 0.00 | 8 | 26 | 0.44 | -0.04 | 0.00 | -0.06 | 10/3/2025 | 10/3/2025 4:00:01 PM EST |
| 210.00 | 1.10 | 1.35 | 1.23 | % | 0.01 | 0 | 0 | 0.41 | -0.07 | 0.00 | -0.08 | 10/3/2025 4:00:01 PM EST | |||
| 220.00 | 1.85 | 2.15 | 2.00 | 2.65 | 0.00 | 0.00% | 0.01 | 0 | 4,057 | 0.39 | -0.11 | 0.01 | -0.10 | 10/2/2025 | 10/3/2025 4:00:01 PM EST |
| 230.00 | 3.00 | 3.50 | 3.25 | 3.80 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.37 | -0.17 | 0.01 | -0.12 | 9/30/2025 | 10/3/2025 4:00:01 PM EST |
| 240.00 | 5.00 | 5.50 | 5.25 | 5.20 | -1.00 | -16.13% | 0.02 | 2 | 19 | 0.36 | -0.25 | 0.01 | -0.14 | 10/3/2025 | 10/3/2025 4:00:01 PM EST |
| 250.00 | 7.90 | 8.50 | 8.20 | 7.90 | -2.20 | -21.79% | 0.03 | 1 | 14 | 0.34 | -0.35 | 0.01 | -0.15 | 10/3/2025 | 10/3/2025 4:00:01 PM EST |
| 260.00 | 12.10 | 12.90 | 12.50 | 12.90 | -2.00 | -13.43% | 0.05 | 8 | 24 | 0.34 | -0.47 | 0.01 | -0.15 | 10/3/2025 | 10/3/2025 4:00:01 PM EST |
| 270.00 | 17.50 | 18.50 | 18.00 | 19.80 | 0.00 | 0.00% | 0.07 | 0 | 29 | 0.33 | -0.59 | 0.01 | -0.13 | 9/29/2025 | 10/3/2025 4:00:01 PM EST |
| 280.00 | 23.40 | 25.40 | 24.40 | % | 0.09 | 0 | 0 | 0.30 | -0.72 | 0.01 | -0.11 | 10/3/2025 4:00:01 PM EST | |||
| 290.00 | 31.80 | 34.20 | 33.00 | 37.88 | 0.00 | 0.00% | 0.11 | 0 | 20 | 0.35 | -0.82 | 0.01 | -0.08 | 9/29/2025 | 10/3/2025 4:00:01 PM EST |
| 300.00 | 40.00 | 43.60 | 41.80 | % | 0.14 | 0 | 0 | 0.37 | -0.89 | 0.01 | -0.06 | 10/3/2025 4:00:01 PM EST | |||
| 310.00 | 49.60 | 53.10 | 51.35 | % | 0.17 | 0 | 0 | 0.40 | -0.94 | 0.00 | -0.04 | 10/3/2025 4:00:01 PM EST | |||
| 320.00 | 59.60 | 63.10 | 61.35 | % | 0.19 | 0 | 0 | 0.44 | -0.97 | 0.00 | -0.02 | 10/3/2025 4:00:01 PM EST | |||
| 330.00 | 69.60 | 73.10 | 71.35 | % | 0.22 | 0 | 0 | 0.50 | -0.98 | 0.00 | -0.01 | 10/3/2025 4:00:01 PM EST | |||
| 340.00 | 79.60 | 83.00 | 81.30 | % | 0.24 | 0 | 0 | 0.56 | -0.99 | 0.00 | -0.01 | 10/3/2025 4:00:01 PM EST | |||
| 350.00 | 89.60 | 93.00 | 91.30 | % | 0.26 | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 10/3/2025 4:00:01 PM EST | |||
| 360.00 | 99.60 | 102.90 | 101.25 | % | 0.28 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 10/3/2025 4:00:01 PM EST | |||
| 370.00 | 109.60 | 113.00 | 111.30 | % | 0.30 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 10/3/2025 4:00:01 PM EST | |||
| 380.00 | 119.60 | 122.90 | 121.25 | % | 0.32 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 10/3/2025 4:00:01 PM EST | |||
| 390.00 | 129.60 | 133.00 | 131.30 | % | 0.34 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 10/3/2025 4:00:01 PM EST | |||
| 400.00 | 139.50 | 143.00 | 141.25 | % | 0.35 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 10/3/2025 4:00:01 PM EST |