Options Chain for BURLINGTON STORES INC COM (BURL) - $273.34 as of 10/30/2025 8:02:40 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 | 101.60 | 105.30 | 103.45 | % | 0.61 | 0 | 0 | 2.15 | 1.00 | 0.00 | 0.00 | 10/30/2025 4:00:05 PM EST | |||
| 175.00 | 96.70 | 100.30 | 98.50 | % | 0.56 | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 10/30/2025 4:00:05 PM EST | |||
| 180.00 | 91.70 | 95.30 | 93.50 | % | 0.52 | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 10/30/2025 4:00:05 PM EST | |||
| 185.00 | 86.70 | 90.30 | 88.50 | 81.00 | 0.00 | 0.00% | 0.48 | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 10/13/2025 | 10/30/2025 4:00:05 PM EST |
| 190.00 | 81.70 | 85.30 | 83.50 | % | 0.44 | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 10/30/2025 4:00:05 PM EST | |||
| 195.00 | 76.70 | 80.30 | 78.50 | % | 0.40 | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 10/30/2025 4:00:05 PM EST | |||
| 200.00 | 71.70 | 75.30 | 73.50 | % | 0.37 | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 10/30/2025 4:00:05 PM EST | |||
| 205.00 | 66.70 | 70.30 | 68.50 | % | 0.33 | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 10/30/2025 4:00:05 PM EST | |||
| 210.00 | 61.70 | 65.30 | 63.50 | % | 0.30 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 10/30/2025 4:00:05 PM EST | |||
| 215.00 | 56.80 | 60.40 | 58.60 | % | 0.27 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 10/30/2025 4:00:05 PM EST | |||
| 220.00 | 51.70 | 55.40 | 53.55 | % | 0.24 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 10/30/2025 4:00:05 PM EST | |||
| 225.00 | 46.70 | 50.40 | 48.55 | % | 0.22 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 10/30/2025 4:00:05 PM EST | |||
| 230.00 | 41.80 | 45.40 | 43.60 | % | 0.19 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 10/30/2025 4:00:05 PM EST | |||
| 235.00 | 36.80 | 40.50 | 38.65 | % | 0.16 | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 10/30/2025 4:00:05 PM EST | |||
| 240.00 | 32.00 | 35.60 | 33.80 | 24.68 | 0.00 | 0.00% | 0.14 | 0 | 7 | 0.82 | 0.99 | 0.00 | -0.02 | 10/6/2025 | 10/30/2025 4:00:05 PM EST |
| 242.50 | 29.50 | 33.10 | 31.30 | % | 0.13 | 0 | 0 | 0.78 | 0.99 | 0.00 | -0.03 | 10/30/2025 4:00:05 PM EST | |||
| 245.00 | 27.10 | 30.80 | 28.95 | 29.49 | 0.00 | 0.00% | 0.12 | 0 | 3 | 0.75 | 0.98 | 0.00 | -0.05 | 10/20/2025 | 10/30/2025 4:00:05 PM EST |
| 247.50 | 24.70 | 28.40 | 26.55 | % | 0.11 | 0 | 0 | 0.72 | 0.96 | 0.01 | -0.07 | 10/30/2025 4:00:05 PM EST | |||
| 250.00 | 22.30 | 26.00 | 24.15 | % | 0.10 | 0 | 0 | 0.68 | 0.95 | 0.01 | -0.09 | 10/30/2025 4:00:05 PM EST | |||
| 252.50 | 20.00 | 23.70 | 21.85 | % | 0.09 | 0 | 0 | 0.66 | 0.93 | 0.01 | -0.12 | 10/30/2025 4:00:05 PM EST | |||
| 255.00 | 18.00 | 21.40 | 19.70 | 13.68 | 0.00 | 0.00% | 0.08 | 0 | 7 | 0.61 | 0.90 | 0.01 | -0.15 | 10/6/2025 | 10/30/2025 4:00:05 PM EST |
| 257.50 | 15.50 | 19.20 | 17.35 | % | 0.07 | 0 | 0 | 0.59 | 0.86 | 0.01 | -0.20 | 10/30/2025 4:00:05 PM EST | |||
| 260.00 | 13.20 | 17.00 | 15.10 | 16.35 | 0.00 | 0.00% | 0.06 | 0 | 16 | 0.56 | 0.82 | 0.02 | -0.24 | 10/29/2025 | 10/30/2025 4:00:05 PM EST |
| 262.50 | 11.10 | 15.00 | 13.05 | 11.10 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.38 | 0.77 | 0.02 | -0.27 | 10/23/2025 | 10/30/2025 4:00:05 PM EST |
| 265.00 | 9.40 | 12.30 | 10.85 | 12.35 | 0.00 | 0.00% | 0.04 | 0 | 26 | 0.37 | 0.72 | 0.02 | -0.30 | 10/29/2025 | 10/30/2025 4:00:05 PM EST |
| 267.50 | 8.50 | 10.50 | 9.50 | 8.10 | 0.00 | 0.00% | 0.04 | 0 | 20 | 0.39 | 0.66 | 0.03 | -0.32 | 10/23/2025 | 10/30/2025 4:00:05 PM EST |
| 270.00 | 5.70 | 8.90 | 7.30 | 13.30 | 0.00 | 0.00% | 0.03 | 0 | 29 | 0.35 | 0.60 | 0.03 | -0.34 | 10/29/2025 | 10/30/2025 4:00:05 PM EST |
| 272.50 | 4.80 | 8.50 | 6.65 | 6.40 | 0.00 | 0.00% | 0.02 | 0 | 10 | 0.39 | 0.53 | 0.03 | -0.34 | 10/28/2025 | 10/30/2025 4:00:05 PM EST |
| 275.00 | 3.00 | 6.20 | 4.60 | 8.00 | 0.00 | 0.00% | 0.02 | 0 | 20 | 0.34 | 0.46 | 0.03 | -0.34 | 10/29/2025 | 10/30/2025 4:00:05 PM EST |
| 277.50 | 2.80 | 5.10 | 3.95 | 7.20 | -2.24 | -23.73% | 0.01 | 2 | 1 | 0.36 | 0.39 | 0.03 | -0.33 | 10/30/2025 | 10/30/2025 4:00:05 PM EST |
| 280.00 | 2.30 | 4.10 | 3.20 | 5.60 | -0.75 | -11.82% | 0.01 | 1 | 19 | 0.37 | 0.32 | 0.03 | -0.31 | 10/30/2025 | 10/30/2025 4:00:05 PM EST |
| 282.50 | 0.50 | 4.70 | 2.60 | 4.50 | -0.20 | -4.26% | 0.01 | 3 | 29 | 0.36 | 0.26 | 0.02 | -0.29 | 10/30/2025 | 10/30/2025 4:00:05 PM EST |
| 285.00 | 0.55 | 2.65 | 1.60 | 3.00 | -2.50 | -45.46% | 0.01 | 4 | 511 | 0.33 | 0.22 | 0.02 | -0.27 | 10/30/2025 | 10/30/2025 4:00:05 PM EST |
| 287.50 | 0.60 | 2.10 | 1.35 | 3.10 | -0.80 | -20.52% | 0.00 | 3 | 7 | 0.35 | 0.17 | 0.02 | -0.24 | 10/30/2025 | 10/30/2025 4:00:05 PM EST |
| 290.00 | 0.05 | 1.95 | 1.00 | 1.50 | -1.23 | -45.06% | 0.00 | 1 | 373 | 0.32 | 0.14 | 0.02 | -0.22 | 10/30/2025 | 10/30/2025 4:00:05 PM EST |
| 292.50 | 0.05 | 2.00 | 1.03 | 2.40 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.36 | 0.11 | 0.01 | -0.18 | 10/29/2025 | 10/30/2025 4:00:05 PM EST |
| 295.00 | 0.15 | 2.05 | 1.10 | 1.70 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.41 | 0.09 | 0.01 | -0.15 | 10/29/2025 | 10/30/2025 4:00:05 PM EST |
| 297.50 | 0.05 | 2.20 | 1.13 | % | 0.00 | 0 | 0 | 0.43 | 0.07 | 0.01 | -0.12 | 10/30/2025 4:00:05 PM EST | |||
| 300.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.51 | 0.05 | 0.01 | -0.09 | 10/30/2025 4:00:05 PM EST | |||
| 305.00 | 0.00 | 1.70 | 0.85 | % | 0.00 | 0 | 0 | 0.64 | 0.02 | 0.00 | -0.05 | 10/30/2025 4:00:05 PM EST | |||
| 310.00 | 0.00 | 1.70 | 0.85 | % | 0.00 | 0 | 0 | 0.71 | 0.01 | 0.00 | -0.03 | 10/30/2025 4:00:05 PM EST | |||
| 315.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 0.74 | 0.01 | 0.00 | -0.01 | 10/30/2025 4:00:05 PM EST | |||
| 320.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | -0.01 | 10/30/2025 4:00:05 PM EST | |||
| 325.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:05 PM EST | |||
| 330.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:05 PM EST | |||
| 335.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:05 PM EST | |||
| 340.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:05 PM EST | |||
| 345.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:05 PM EST | |||
| 350.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:05 PM EST | |||
| 355.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:05 PM EST | |||
| 360.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:05 PM EST | |||
| 365.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:05 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 | 2.01 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:05 PM EST | |||
| 175.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:05 PM EST | |||
| 180.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:05 PM EST | |||
| 185.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:05 PM EST | |||
| 190.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:05 PM EST | |||
| 195.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:05 PM EST | |||
| 200.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:05 PM EST | |||
| 205.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:05 PM EST | |||
| 210.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:05 PM EST | |||
| 215.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:05 PM EST | |||
| 220.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:05 PM EST | |||
| 225.00 | 0.00 | 1.50 | 0.75 | 1.29 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.98 | 0.00 | 0.00 | 0.00 | 10/15/2025 | 10/30/2025 4:00:05 PM EST |
| 230.00 | 0.00 | 1.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 3,500 | 0.81 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/30/2025 4:00:05 PM EST |
| 235.00 | 0.00 | 1.50 | 0.75 | 1.38 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.81 | 0.00 | 0.00 | 0.00 | 10/15/2025 | 10/30/2025 4:00:05 PM EST |
| 240.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 0.72 | -0.01 | 0.00 | -0.02 | 10/30/2025 4:00:05 PM EST | |||
| 242.50 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 0.68 | -0.01 | 0.00 | -0.03 | 10/30/2025 4:00:05 PM EST | |||
| 245.00 | 0.00 | 1.50 | 0.75 | 6.11 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.64 | -0.02 | 0.00 | -0.05 | 9/30/2025 | 10/30/2025 4:00:05 PM EST |
| 247.50 | 0.00 | 1.40 | 0.70 | % | 0.00 | 0 | 0 | 0.58 | -0.04 | 0.01 | -0.07 | 10/30/2025 4:00:05 PM EST | |||
| 250.00 | 0.00 | 1.70 | 0.85 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.57 | -0.05 | 0.01 | -0.09 | 10/28/2025 | 10/30/2025 4:00:05 PM EST |
| 252.50 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 0.51 | -0.07 | 0.01 | -0.12 | 10/30/2025 4:00:05 PM EST | |||
| 255.00 | 0.00 | 2.85 | 1.43 | 3.30 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.59 | -0.10 | 0.01 | -0.15 | 10/16/2025 | 10/30/2025 4:00:05 PM EST |
| 257.50 | 0.05 | 3.50 | 1.78 | 1.28 | % | 0.01 | 3 | 0 | 0.39 | -0.14 | 0.01 | -0.20 | 10/30/2025 | 10/30/2025 4:00:05 PM EST | |
| 260.00 | 0.35 | 2.10 | 1.23 | 0.82 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.33 | -0.18 | 0.02 | -0.24 | 10/29/2025 | 10/30/2025 4:00:05 PM EST |
| 262.50 | 0.55 | 2.65 | 1.60 | 2.80 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.32 | -0.23 | 0.02 | -0.27 | 10/27/2025 | 10/30/2025 4:00:05 PM EST |
| 265.00 | 0.90 | 3.30 | 2.10 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.32 | -0.28 | 0.02 | -0.30 | 10/29/2025 | 10/30/2025 4:00:05 PM EST |
| 267.50 | 2.75 | 4.10 | 3.43 | 4.30 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.36 | -0.34 | 0.03 | -0.32 | 10/27/2025 | 10/30/2025 4:00:05 PM EST |
| 270.00 | 3.60 | 5.00 | 4.30 | 4.05 | +1.66 | +69.46% | 0.02 | 7 | 12 | 0.35 | -0.40 | 0.03 | -0.34 | 10/30/2025 | 10/30/2025 4:00:05 PM EST |
| 272.50 | 4.50 | 7.30 | 5.90 | 5.30 | +2.45 | +85.97% | 0.02 | 5 | 5 | 0.38 | -0.47 | 0.03 | -0.34 | 10/30/2025 | 10/30/2025 4:00:05 PM EST |
| 275.00 | 5.00 | 8.00 | 6.50 | 6.50 | +2.10 | +47.73% | 0.02 | 21 | 23 | 0.34 | -0.54 | 0.03 | -0.34 | 10/30/2025 | 10/30/2025 4:00:05 PM EST |
| 277.50 | 6.70 | 10.00 | 8.35 | 5.20 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.36 | -0.61 | 0.03 | -0.33 | 10/29/2025 | 10/30/2025 4:00:05 PM EST |
| 280.00 | 7.80 | 11.70 | 9.75 | 6.20 | +0.90 | +16.99% | 0.03 | 2 | 2 | 0.34 | -0.68 | 0.03 | -0.31 | 10/30/2025 | 10/30/2025 4:00:05 PM EST |
| 282.50 | 10.60 | 13.50 | 12.05 | 7.20 | -3.70 | -33.95% | 0.04 | 2 | 5 | 0.37 | -0.74 | 0.02 | -0.29 | 10/30/2025 | 10/30/2025 4:00:05 PM EST |
| 285.00 | 11.50 | 15.50 | 13.50 | 9.20 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.51 | -0.78 | 0.02 | -0.27 | 10/29/2025 | 10/30/2025 4:00:05 PM EST |
| 287.50 | 13.70 | 17.30 | 15.50 | 10.60 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.50 | -0.83 | 0.02 | -0.24 | 10/29/2025 | 10/30/2025 4:00:05 PM EST |
| 290.00 | 16.00 | 18.80 | 17.40 | % | 0.06 | 0 | 0 | 0.47 | -0.86 | 0.02 | -0.22 | 10/30/2025 4:00:05 PM EST | |||
| 292.50 | 18.10 | 21.70 | 19.90 | % | 0.07 | 0 | 0 | 0.54 | -0.89 | 0.01 | -0.18 | 10/30/2025 4:00:05 PM EST | |||
| 295.00 | 20.50 | 23.70 | 22.10 | 16.20 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.53 | -0.91 | 0.01 | -0.15 | 10/29/2025 | 10/30/2025 4:00:05 PM EST |
| 297.50 | 22.70 | 26.30 | 24.50 | % | 0.08 | 0 | 0 | 0.58 | -0.93 | 0.01 | -0.12 | 10/30/2025 4:00:05 PM EST | |||
| 300.00 | 25.10 | 28.70 | 26.90 | % | 0.09 | 0 | 0 | 0.61 | -0.95 | 0.01 | -0.09 | 10/30/2025 4:00:05 PM EST | |||
| 305.00 | 30.00 | 33.80 | 31.90 | % | 0.10 | 0 | 0 | 0.71 | -0.98 | 0.00 | -0.05 | 10/30/2025 4:00:05 PM EST | |||
| 310.00 | 35.00 | 38.60 | 36.80 | % | 0.12 | 0 | 0 | 0.73 | -0.99 | 0.00 | -0.03 | 10/30/2025 4:00:05 PM EST | |||
| 315.00 | 40.00 | 43.60 | 41.80 | % | 0.13 | 0 | 0 | 0.80 | -0.99 | 0.00 | -0.01 | 10/30/2025 4:00:05 PM EST | |||
| 320.00 | 45.00 | 48.60 | 46.80 | % | 0.15 | 0 | 0 | 0.86 | -1.00 | 0.00 | -0.01 | 10/30/2025 4:00:05 PM EST | |||
| 325.00 | 50.00 | 53.60 | 51.80 | % | 0.16 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 10/30/2025 4:00:05 PM EST | |||
| 330.00 | 55.00 | 58.60 | 56.80 | % | 0.17 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 10/30/2025 4:00:05 PM EST | |||
| 335.00 | 60.00 | 63.60 | 61.80 | % | 0.18 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 10/30/2025 4:00:05 PM EST | |||
| 340.00 | 65.00 | 68.60 | 66.80 | % | 0.20 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 10/30/2025 4:00:05 PM EST | |||
| 345.00 | 70.00 | 73.60 | 71.80 | % | 0.21 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 10/30/2025 4:00:05 PM EST | |||
| 350.00 | 75.00 | 78.60 | 76.80 | % | 0.22 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 10/30/2025 4:00:05 PM EST | |||
| 355.00 | 80.00 | 83.60 | 81.80 | % | 0.23 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 10/30/2025 4:00:05 PM EST | |||
| 360.00 | 85.00 | 88.60 | 86.80 | % | 0.24 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 10/30/2025 4:00:05 PM EST | |||
| 365.00 | 90.00 | 93.60 | 91.80 | % | 0.25 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 10/30/2025 4:00:05 PM EST |