Options Chain for BURLINGTON STORES INC COM (BURL) - $268.86 as of 10/27/2025 2:21:16 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 162.40 | 166.10 | 164.25 | % | 1.49 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 10/27/2025 1:59:02 PM EST | |||
| 115.00 | 157.40 | 161.10 | 159.25 | % | 1.38 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 10/27/2025 1:59:02 PM EST | |||
| 120.00 | 152.50 | 156.10 | 154.30 | % | 1.29 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 10/27/2025 1:59:02 PM EST | |||
| 125.00 | 147.50 | 151.20 | 149.35 | % | 1.19 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 10/27/2025 1:59:02 PM EST | |||
| 130.00 | 142.60 | 146.20 | 144.40 | % | 1.11 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 10/27/2025 1:59:02 PM EST | |||
| 135.00 | 137.60 | 141.30 | 139.45 | % | 1.03 | 0 | 0 | 1.19 | 1.00 | 0.00 | -0.01 | 10/27/2025 1:59:02 PM EST | |||
| 140.00 | 132.60 | 136.30 | 134.45 | % | 0.96 | 0 | 0 | 1.14 | 1.00 | 0.00 | -0.01 | 10/27/2025 1:59:02 PM EST | |||
| 145.00 | 127.70 | 131.40 | 129.55 | % | 0.89 | 0 | 0 | 1.10 | 1.00 | 0.00 | -0.02 | 10/27/2025 1:59:02 PM EST | |||
| 150.00 | 122.80 | 126.40 | 124.60 | % | 0.83 | 0 | 0 | 1.05 | 1.00 | 0.00 | -0.02 | 10/27/2025 1:59:02 PM EST | |||
| 155.00 | 117.80 | 121.50 | 119.65 | % | 0.77 | 0 | 0 | 1.01 | 1.00 | 0.00 | -0.02 | 10/27/2025 1:59:02 PM EST | |||
| 160.00 | 112.70 | 116.60 | 114.65 | 97.78 | 0.00 | 0.00% | 0.72 | 0 | 2 | 0.97 | 1.00 | 0.00 | -0.02 | 10/3/2025 | 10/27/2025 1:59:02 PM EST |
| 165.00 | 108.00 | 111.70 | 109.85 | % | 0.67 | 0 | 0 | 0.92 | 0.99 | 0.00 | -0.03 | 10/27/2025 1:59:02 PM EST | |||
| 170.00 | 103.10 | 106.70 | 104.90 | % | 0.62 | 0 | 0 | 0.89 | 0.99 | 0.00 | -0.03 | 10/27/2025 1:59:02 PM EST | |||
| 175.00 | 98.20 | 101.90 | 100.05 | % | 0.57 | 0 | 0 | 0.87 | 0.98 | 0.00 | -0.04 | 10/27/2025 1:59:02 PM EST | |||
| 180.00 | 93.20 | 97.00 | 95.10 | % | 0.53 | 0 | 0 | 0.80 | 0.98 | 0.00 | -0.04 | 10/27/2025 1:59:02 PM EST | |||
| 185.00 | 88.40 | 92.10 | 90.25 | % | 0.49 | 0 | 0 | 0.76 | 0.98 | 0.00 | -0.04 | 10/27/2025 1:59:02 PM EST | |||
| 190.00 | 84.40 | 87.30 | 85.85 | % | 0.45 | 0 | 0 | 0.73 | 0.97 | 0.00 | -0.05 | 10/27/2025 1:59:02 PM EST | |||
| 195.00 | 79.60 | 82.50 | 81.05 | % | 0.42 | 0 | 0 | 0.70 | 0.96 | 0.00 | -0.06 | 10/27/2025 1:59:02 PM EST | |||
| 200.00 | 74.90 | 77.80 | 76.35 | % | 0.38 | 0 | 0 | 0.56 | 0.95 | 0.00 | -0.06 | 10/27/2025 1:59:02 PM EST | |||
| 210.00 | 65.50 | 68.40 | 66.95 | 47.80 | 0.00 | 0.00% | 0.32 | 0 | 1 | 0.55 | 0.93 | 0.00 | -0.08 | 5/2/2025 | 10/27/2025 1:59:02 PM EST |
| 220.00 | 56.10 | 59.30 | 57.70 | 86.60 | 0.00 | 0.00% | 0.26 | 0 | 2 | 0.51 | 0.90 | 0.00 | -0.10 | 8/28/2025 | 10/27/2025 1:59:02 PM EST |
| 230.00 | 47.50 | 50.30 | 48.90 | 50.29 | 0.00 | 0.00% | 0.21 | 0 | 12 | 0.49 | 0.86 | 0.00 | -0.12 | 10/17/2025 | 10/27/2025 1:59:02 PM EST |
| 240.00 | 39.20 | 41.70 | 40.45 | 42.19 | 0.00 | 0.00% | 0.17 | 0 | 11 | 0.46 | 0.81 | 0.01 | -0.14 | 10/17/2025 | 10/27/2025 1:59:02 PM EST |
| 250.00 | 32.00 | 34.30 | 33.15 | 29.90 | 0.00 | 0.00% | 0.13 | 0 | 31 | 0.46 | 0.74 | 0.01 | -0.16 | 10/20/2025 | 10/27/2025 1:59:02 PM EST |
| 260.00 | 25.60 | 27.90 | 26.75 | 24.85 | 0.00 | 0.00% | 0.10 | 0 | 140 | 0.45 | 0.67 | 0.01 | -0.17 | 10/24/2025 | 10/27/2025 1:59:02 PM EST |
| 270.00 | 19.90 | 20.90 | 20.40 | 19.20 | -1.30 | -6.35% | 0.08 | 3 | 286 | 0.44 | 0.58 | 0.01 | -0.18 | 10/27/2025 | 10/27/2025 1:59:02 PM EST |
| 280.00 | 15.20 | 16.00 | 15.60 | 15.40 | +3.30 | +27.28% | 0.06 | 5 | 123 | 0.43 | 0.49 | 0.01 | -0.18 | 10/27/2025 | 10/27/2025 1:59:02 PM EST |
| 290.00 | 10.60 | 11.90 | 11.25 | 9.67 | 0.00 | 0.00% | 0.04 | 0 | 111 | 0.42 | 0.40 | 0.01 | -0.17 | 10/22/2025 | 10/27/2025 1:59:02 PM EST |
| 300.00 | 7.70 | 8.60 | 8.15 | 7.40 | 0.00 | 0.00% | 0.03 | 0 | 691 | 0.42 | 0.32 | 0.01 | -0.15 | 10/24/2025 | 10/27/2025 1:59:02 PM EST |
| 310.00 | 5.00 | 6.10 | 5.55 | 5.43 | 0.00 | 0.00% | 0.02 | 0 | 1,547 | 0.41 | 0.24 | 0.01 | -0.13 | 10/24/2025 | 10/27/2025 1:59:02 PM EST |
| 320.00 | 3.50 | 4.40 | 3.95 | 3.30 | 0.00 | 0.00% | 0.01 | 0 | 104 | 0.40 | 0.18 | 0.01 | -0.11 | 10/20/2025 | 10/27/2025 1:59:02 PM EST |
| 330.00 | 2.25 | 3.40 | 2.83 | 3.40 | 0.00 | 0.00% | 0.01 | 0 | 49 | 0.41 | 0.14 | 0.01 | -0.09 | 10/17/2025 | 10/27/2025 1:59:02 PM EST |
| 340.00 | 1.50 | 2.25 | 1.88 | 1.35 | 0.00 | 0.00% | 0.01 | 0 | 18 | 0.40 | 0.10 | 0.00 | -0.08 | 10/23/2025 | 10/27/2025 1:59:02 PM EST |
| 350.00 | 0.95 | 1.65 | 1.30 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.41 | 0.07 | 0.00 | -0.06 | 10/23/2025 | 10/27/2025 1:59:02 PM EST |
| 360.00 | 0.50 | 1.15 | 0.83 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.40 | 0.05 | 0.00 | -0.04 | 10/22/2025 | 10/27/2025 1:59:02 PM EST |
| 370.00 | 0.30 | 0.80 | 0.55 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.40 | 0.03 | 0.00 | -0.03 | 10/1/2025 | 10/27/2025 1:59:02 PM EST |
| 380.00 | 0.15 | 0.65 | 0.40 | 2.28 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.41 | 0.02 | 0.00 | -0.02 | 6/10/2025 | 10/27/2025 1:59:02 PM EST |
| 390.00 | 0.05 | 0.55 | 0.30 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.41 | 0.02 | 0.00 | -0.02 | 10/9/2025 | 10/27/2025 1:59:02 PM EST |
| 400.00 | 0.00 | 0.45 | 0.23 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.48 | 0.01 | 0.00 | -0.01 | 9/16/2025 | 10/27/2025 1:59:02 PM EST |
| 410.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 0.50 | 0.01 | 0.00 | -0.01 | 10/27/2025 1:59:02 PM EST | |||
| 420.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.50 | 0.00 | 0.00 | -0.01 | 10/27/2025 1:59:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 0.00 | 0.85 | 0.43 | % | 0.00 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 10/27/2025 1:59:02 PM EST | |||
| 115.00 | 0.00 | 0.65 | 0.33 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.15 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 10/27/2025 1:59:02 PM EST |
| 120.00 | 0.00 | 1.50 | 0.75 | % | 0.01 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 10/27/2025 1:59:02 PM EST | |||
| 125.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 10/27/2025 1:59:02 PM EST | |||
| 130.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 10/27/2025 1:59:02 PM EST | |||
| 135.00 | 0.00 | 0.50 | 0.25 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.92 | 0.00 | 0.00 | -0.01 | 9/2/2025 | 10/27/2025 1:59:02 PM EST |
| 140.00 | 0.00 | 0.55 | 0.28 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.89 | 0.00 | 0.00 | -0.01 | 9/2/2025 | 10/27/2025 1:59:02 PM EST |
| 145.00 | 0.00 | 0.55 | 0.28 | 2.71 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.85 | 0.00 | 0.00 | -0.02 | 6/10/2025 | 10/27/2025 1:59:02 PM EST |
| 150.00 | 0.00 | 0.55 | 0.28 | 3.40 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.81 | 0.00 | 0.00 | -0.02 | 5/29/2025 | 10/27/2025 1:59:02 PM EST |
| 155.00 | 0.00 | 0.60 | 0.30 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 1,168 | 0.78 | 0.00 | 0.00 | -0.02 | 10/10/2025 | 10/27/2025 1:59:02 PM EST |
| 160.00 | 0.00 | 0.65 | 0.33 | 3.70 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.75 | 0.00 | 0.00 | -0.02 | 6/6/2025 | 10/27/2025 1:59:02 PM EST |
| 165.00 | 0.00 | 0.75 | 0.38 | 1.15 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.73 | -0.01 | 0.00 | -0.03 | 8/20/2025 | 10/27/2025 1:59:02 PM EST |
| 170.00 | 0.00 | 0.80 | 0.40 | % | 0.00 | 0 | 0 | 0.70 | -0.01 | 0.00 | -0.03 | 10/27/2025 1:59:02 PM EST | |||
| 175.00 | 0.05 | 0.90 | 0.48 | % | 0.00 | 0 | 0 | 0.56 | -0.02 | 0.00 | -0.04 | 10/27/2025 1:59:02 PM EST | |||
| 180.00 | 0.05 | 0.85 | 0.45 | 7.50 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.53 | -0.02 | 0.00 | -0.04 | 6/24/2025 | 10/27/2025 1:59:02 PM EST |
| 185.00 | 0.40 | 1.15 | 0.78 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 47 | 0.58 | -0.02 | 0.00 | -0.04 | 10/14/2025 | 10/27/2025 1:59:02 PM EST |
| 190.00 | 0.30 | 1.35 | 0.83 | 1.23 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.55 | -0.03 | 0.00 | -0.05 | 10/23/2025 | 10/27/2025 1:59:02 PM EST |
| 195.00 | 0.70 | 1.45 | 1.08 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.55 | -0.04 | 0.00 | -0.06 | 10/24/2025 | 10/27/2025 1:59:02 PM EST |
| 200.00 | 0.70 | 1.80 | 1.25 | 1.93 | 0.00 | 0.00% | 0.01 | 0 | 18 | 0.53 | -0.05 | 0.00 | -0.06 | 9/2/2025 | 10/27/2025 1:59:02 PM EST |
| 210.00 | 1.15 | 2.25 | 1.70 | 2.42 | 0.00 | 0.00% | 0.01 | 0 | 111 | 0.50 | -0.07 | 0.00 | -0.08 | 10/23/2025 | 10/27/2025 1:59:02 PM EST |
| 220.00 | 1.95 | 2.85 | 2.40 | 3.89 | 0.00 | 0.00% | 0.01 | 0 | 4,244 | 0.47 | -0.10 | 0.00 | -0.10 | 10/23/2025 | 10/27/2025 1:59:02 PM EST |
| 230.00 | 3.00 | 3.90 | 3.45 | 4.70 | 0.00 | 0.00% | 0.02 | 0 | 86 | 0.46 | -0.14 | 0.00 | -0.12 | 10/21/2025 | 10/27/2025 1:59:02 PM EST |
| 240.00 | 5.00 | 5.60 | 5.30 | 6.05 | 0.00 | 0.00% | 0.02 | 0 | 2,283 | 0.45 | -0.19 | 0.01 | -0.14 | 10/24/2025 | 10/27/2025 1:59:02 PM EST |
| 250.00 | 7.20 | 8.00 | 7.60 | 7.80 | -0.95 | -10.86% | 0.03 | 10 | 94 | 0.43 | -0.26 | 0.01 | -0.16 | 10/27/2025 | 10/27/2025 1:59:02 PM EST |
| 260.00 | 10.80 | 11.40 | 11.10 | 14.30 | 0.00 | 0.00% | 0.04 | 0 | 144 | 0.43 | -0.33 | 0.01 | -0.17 | 10/22/2025 | 10/27/2025 1:59:02 PM EST |
| 270.00 | 15.20 | 15.80 | 15.50 | 15.50 | -2.70 | -14.84% | 0.06 | 6 | 101 | 0.43 | -0.42 | 0.01 | -0.18 | 10/27/2025 | 10/27/2025 1:59:02 PM EST |
| 280.00 | 19.00 | 20.80 | 19.90 | 24.18 | 0.00 | 0.00% | 0.07 | 0 | 37 | 0.41 | -0.51 | 0.01 | -0.18 | 10/20/2025 | 10/27/2025 1:59:02 PM EST |
| 290.00 | 25.30 | 27.70 | 26.50 | 26.90 | 0.00 | 0.00% | 0.09 | 0 | 45 | 0.41 | -0.60 | 0.01 | -0.17 | 10/24/2025 | 10/27/2025 1:59:02 PM EST |
| 300.00 | 32.00 | 34.50 | 33.25 | 20.00 | 0.00 | 0.00% | 0.11 | 0 | 36 | 0.41 | -0.68 | 0.01 | -0.15 | 9/4/2025 | 10/27/2025 1:59:02 PM EST |
| 310.00 | 39.90 | 41.70 | 40.80 | 42.50 | 0.00 | 0.00% | 0.13 | 0 | 52 | 0.40 | -0.76 | 0.01 | -0.13 | 10/16/2025 | 10/27/2025 1:59:02 PM EST |
| 320.00 | 47.20 | 50.70 | 48.95 | 30.80 | 0.00 | 0.00% | 0.15 | 0 | 20 | 0.38 | -0.82 | 0.01 | -0.11 | 9/4/2025 | 10/27/2025 1:59:02 PM EST |
| 330.00 | 55.90 | 59.70 | 57.80 | 35.65 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.46 | -0.86 | 0.01 | -0.09 | 8/28/2025 | 10/27/2025 1:59:02 PM EST |
| 340.00 | 65.20 | 69.10 | 67.15 | % | 0.20 | 0 | 0 | 0.48 | -0.90 | 0.00 | -0.08 | 10/27/2025 1:59:02 PM EST | |||
| 350.00 | 74.90 | 78.00 | 76.45 | % | 0.22 | 0 | 0 | 0.52 | -0.93 | 0.00 | -0.06 | 10/27/2025 1:59:02 PM EST | |||
| 360.00 | 84.50 | 88.80 | 86.65 | % | 0.24 | 0 | 0 | 0.59 | -0.95 | 0.00 | -0.04 | 10/27/2025 1:59:02 PM EST | |||
| 370.00 | 94.90 | 98.50 | 96.70 | % | 0.26 | 0 | 0 | 0.63 | -0.97 | 0.00 | -0.03 | 10/27/2025 1:59:02 PM EST | |||
| 380.00 | 104.90 | 108.50 | 106.70 | % | 0.28 | 0 | 0 | 0.67 | -0.98 | 0.00 | -0.02 | 10/27/2025 1:59:02 PM EST | |||
| 390.00 | 114.90 | 118.50 | 116.70 | % | 0.30 | 0 | 0 | 0.71 | -0.98 | 0.00 | -0.02 | 10/27/2025 1:59:02 PM EST | |||
| 400.00 | 124.90 | 128.50 | 126.70 | % | 0.32 | 0 | 0 | 0.73 | -0.99 | 0.00 | -0.01 | 10/27/2025 1:59:02 PM EST | |||
| 410.00 | 134.90 | 138.50 | 136.70 | % | 0.33 | 0 | 0 | 0.76 | -0.99 | 0.00 | -0.01 | 10/27/2025 1:59:02 PM EST | |||
| 420.00 | 144.80 | 148.50 | 146.65 | % | 0.35 | 0 | 0 | 0.79 | -1.00 | 0.00 | -0.01 | 10/27/2025 1:59:02 PM EST |