Options Chain for BURLINGTON STORES INC COM (BURL) - $274.44 as of 10/28/2025 8:10:27 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 | 163.50 | 167.00 | 165.25 | % | 1.50 | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 10/28/2025 4:00:03 PM EST | |||
| 115.00 | 158.50 | 162.00 | 160.25 | % | 1.39 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 10/28/2025 4:00:03 PM EST | |||
| 120.00 | 153.50 | 156.80 | 155.15 | % | 1.29 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 10/28/2025 4:00:03 PM EST | |||
| 125.00 | 148.50 | 151.90 | 150.20 | % | 1.20 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 10/28/2025 4:00:03 PM EST | |||
| 130.00 | 143.50 | 146.90 | 145.20 | % | 1.12 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 10/28/2025 4:00:03 PM EST | |||
| 135.00 | 138.50 | 142.30 | 140.40 | % | 1.04 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 10/28/2025 4:00:03 PM EST | |||
| 140.00 | 133.50 | 137.30 | 135.40 | % | 0.97 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 10/28/2025 4:00:03 PM EST | |||
| 145.00 | 128.50 | 132.40 | 130.45 | % | 0.90 | 0 | 0 | 1.12 | 1.00 | 0.00 | -0.02 | 10/28/2025 4:00:03 PM EST | |||
| 150.00 | 123.60 | 127.20 | 125.40 | % | 0.84 | 0 | 0 | 1.08 | 1.00 | 0.00 | -0.02 | 10/28/2025 4:00:03 PM EST | |||
| 155.00 | 118.70 | 122.20 | 120.45 | % | 0.78 | 0 | 0 | 1.03 | 1.00 | 0.00 | -0.02 | 10/28/2025 4:00:03 PM EST | |||
| 160.00 | 113.70 | 117.40 | 115.55 | 97.78 | 0.00 | 0.00% | 0.72 | 0 | 2 | 0.99 | 1.00 | 0.00 | -0.02 | 10/3/2025 | 10/28/2025 4:00:03 PM EST |
| 165.00 | 109.00 | 112.80 | 110.90 | % | 0.67 | 0 | 0 | 0.95 | 1.00 | 0.00 | -0.02 | 10/28/2025 4:00:03 PM EST | |||
| 170.00 | 104.00 | 107.70 | 105.85 | % | 0.62 | 0 | 0 | 0.91 | 0.99 | 0.00 | -0.03 | 10/28/2025 4:00:03 PM EST | |||
| 175.00 | 99.00 | 102.70 | 100.85 | % | 0.58 | 0 | 0 | 0.84 | 0.99 | 0.00 | -0.03 | 10/28/2025 4:00:03 PM EST | |||
| 180.00 | 94.10 | 96.90 | 95.50 | % | 0.53 | 0 | 0 | 0.80 | 0.99 | 0.00 | -0.03 | 10/28/2025 4:00:03 PM EST | |||
| 185.00 | 89.20 | 92.10 | 90.65 | % | 0.49 | 0 | 0 | 0.78 | 0.99 | 0.00 | -0.04 | 10/28/2025 4:00:03 PM EST | |||
| 190.00 | 84.50 | 87.20 | 85.85 | % | 0.45 | 0 | 0 | 0.78 | 0.97 | 0.00 | -0.04 | 10/28/2025 4:00:03 PM EST | |||
| 195.00 | 79.60 | 82.40 | 81.00 | % | 0.42 | 0 | 0 | 0.74 | 0.96 | 0.00 | -0.05 | 10/28/2025 4:00:03 PM EST | |||
| 200.00 | 74.80 | 77.60 | 76.20 | % | 0.38 | 0 | 0 | 0.50 | 0.96 | 0.00 | -0.05 | 10/28/2025 4:00:03 PM EST | |||
| 210.00 | 65.50 | 68.50 | 67.00 | 47.80 | 0.00 | 0.00% | 0.32 | 0 | 1 | 0.53 | 0.93 | 0.00 | -0.08 | 5/2/2025 | 10/28/2025 4:00:03 PM EST |
| 220.00 | 56.30 | 59.10 | 57.70 | 86.60 | 0.00 | 0.00% | 0.26 | 0 | 2 | 0.50 | 0.90 | 0.00 | -0.09 | 8/28/2025 | 10/28/2025 4:00:03 PM EST |
| 230.00 | 47.30 | 50.40 | 48.85 | 47.90 | -2.39 | -4.76% | 0.21 | 1 | 12 | 0.48 | 0.86 | 0.00 | -0.12 | 10/28/2025 | 10/28/2025 4:00:03 PM EST |
| 240.00 | 39.10 | 42.10 | 40.60 | 39.60 | -2.59 | -6.14% | 0.17 | 1 | 11 | 0.46 | 0.81 | 0.01 | -0.14 | 10/28/2025 | 10/28/2025 4:00:03 PM EST |
| 250.00 | 31.50 | 33.90 | 32.70 | 31.75 | +1.85 | +6.19% | 0.13 | 1 | 31 | 0.44 | 0.74 | 0.01 | -0.16 | 10/28/2025 | 10/28/2025 4:00:03 PM EST |
| 260.00 | 24.50 | 27.20 | 25.85 | 24.85 | 0.00 | 0.00% | 0.10 | 0 | 140 | 0.42 | 0.67 | 0.01 | -0.18 | 10/24/2025 | 10/28/2025 4:00:03 PM EST |
| 270.00 | 20.30 | 21.40 | 20.85 | 16.90 | -1.90 | -10.11% | 0.08 | 2 | 288 | 0.44 | 0.58 | 0.01 | -0.19 | 10/28/2025 | 10/28/2025 4:00:03 PM EST |
| 280.00 | 15.50 | 16.10 | 15.80 | 14.00 | -0.56 | -3.85% | 0.06 | 5 | 129 | 0.43 | 0.50 | 0.01 | -0.19 | 10/28/2025 | 10/28/2025 4:00:03 PM EST |
| 290.00 | 11.20 | 11.80 | 11.50 | 10.40 | -0.36 | -3.35% | 0.04 | 4 | 111 | 0.41 | 0.41 | 0.01 | -0.18 | 10/28/2025 | 10/28/2025 4:00:03 PM EST |
| 300.00 | 8.10 | 8.80 | 8.45 | 7.40 | 0.00 | 0.00% | 0.03 | 0 | 693 | 0.41 | 0.33 | 0.01 | -0.16 | 10/27/2025 | 10/28/2025 4:00:03 PM EST |
| 310.00 | 5.60 | 7.30 | 6.45 | 5.43 | 0.00 | 0.00% | 0.02 | 0 | 1,547 | 0.42 | 0.26 | 0.01 | -0.14 | 10/24/2025 | 10/28/2025 4:00:03 PM EST |
| 320.00 | 3.60 | 5.60 | 4.60 | 3.55 | +0.25 | +7.58% | 0.01 | 3 | 104 | 0.42 | 0.20 | 0.01 | -0.12 | 10/28/2025 | 10/28/2025 4:00:03 PM EST |
| 330.00 | 2.20 | 2.90 | 2.55 | 3.40 | 0.00 | 0.00% | 0.01 | 0 | 49 | 0.39 | 0.14 | 0.01 | -0.10 | 10/17/2025 | 10/28/2025 4:00:03 PM EST |
| 340.00 | 1.45 | 2.05 | 1.75 | 1.35 | 0.00 | 0.00% | 0.01 | 0 | 18 | 0.40 | 0.10 | 0.00 | -0.07 | 10/23/2025 | 10/28/2025 4:00:03 PM EST |
| 350.00 | 0.90 | 2.00 | 1.45 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.41 | 0.07 | 0.00 | -0.05 | 10/23/2025 | 10/28/2025 4:00:03 PM EST |
| 360.00 | 0.40 | 0.95 | 0.68 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.39 | 0.05 | 0.00 | -0.04 | 10/22/2025 | 10/28/2025 4:00:03 PM EST |
| 370.00 | 0.00 | 0.90 | 0.45 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.45 | 0.03 | 0.00 | -0.03 | 10/1/2025 | 10/28/2025 4:00:03 PM EST |
| 380.00 | 0.00 | 1.60 | 0.80 | 2.28 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.54 | 0.02 | 0.00 | -0.02 | 6/10/2025 | 10/28/2025 4:00:03 PM EST |
| 390.00 | 0.00 | 0.50 | 0.25 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.47 | 0.01 | 0.00 | -0.01 | 10/9/2025 | 10/28/2025 4:00:03 PM EST |
| 400.00 | 0.00 | 0.45 | 0.23 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.49 | 0.01 | 0.00 | -0.01 | 9/16/2025 | 10/28/2025 4:00:03 PM EST |
| 410.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 0.50 | 0.00 | 0.00 | -0.01 | 10/28/2025 4:00:03 PM EST | |||
| 420.00 | 0.00 | 3.40 | 1.70 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 10/28/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 0.00 | 3.40 | 1.70 | % | 0.02 | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 10/28/2025 4:00:03 PM EST | |||
| 115.00 | 0.00 | 1.10 | 0.55 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.27 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 10/28/2025 4:00:03 PM EST |
| 120.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 10/28/2025 4:00:03 PM EST | |||
| 125.00 | 0.00 | 1.50 | 0.75 | % | 0.01 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 10/28/2025 4:00:03 PM EST | |||
| 130.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 10/28/2025 4:00:03 PM EST | |||
| 135.00 | 0.00 | 0.35 | 0.18 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.88 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 10/28/2025 4:00:03 PM EST |
| 140.00 | 0.00 | 1.35 | 0.68 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.05 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 10/28/2025 4:00:03 PM EST |
| 145.00 | 0.00 | 0.40 | 0.20 | 2.71 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.81 | 0.00 | 0.00 | -0.02 | 6/10/2025 | 10/28/2025 4:00:03 PM EST |
| 150.00 | 0.00 | 0.75 | 0.38 | 3.40 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.85 | 0.00 | 0.00 | -0.02 | 5/29/2025 | 10/28/2025 4:00:03 PM EST |
| 155.00 | 0.00 | 1.50 | 0.75 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 1,168 | 0.93 | 0.00 | 0.00 | -0.02 | 10/10/2025 | 10/28/2025 4:00:03 PM EST |
| 160.00 | 0.00 | 1.50 | 0.75 | 3.70 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.88 | 0.00 | 0.00 | -0.02 | 6/6/2025 | 10/28/2025 4:00:03 PM EST |
| 165.00 | 0.00 | 0.95 | 0.48 | 1.15 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.77 | 0.00 | 0.00 | -0.02 | 8/20/2025 | 10/28/2025 4:00:03 PM EST |
| 170.00 | 0.00 | 1.45 | 0.73 | % | 0.00 | 0 | 0 | 0.79 | -0.01 | 0.00 | -0.03 | 10/28/2025 4:00:03 PM EST | |||
| 175.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.69 | -0.01 | 0.00 | -0.03 | 10/28/2025 4:00:03 PM EST | |||
| 180.00 | 0.00 | 1.85 | 0.93 | 7.50 | 0.00 | 0.00% | 0.01 | 0 | 33 | 0.75 | -0.01 | 0.00 | -0.03 | 6/24/2025 | 10/28/2025 4:00:03 PM EST |
| 185.00 | 0.00 | 2.00 | 1.00 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 47 | 0.72 | -0.01 | 0.00 | -0.04 | 10/14/2025 | 10/28/2025 4:00:03 PM EST |
| 190.00 | 0.60 | 1.45 | 1.03 | 1.23 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.58 | -0.03 | 0.00 | -0.04 | 10/23/2025 | 10/28/2025 4:00:03 PM EST |
| 195.00 | 0.05 | 1.55 | 0.80 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.48 | -0.04 | 0.00 | -0.05 | 10/24/2025 | 10/28/2025 4:00:03 PM EST |
| 200.00 | 0.90 | 1.95 | 1.43 | 1.93 | 0.00 | 0.00% | 0.01 | 0 | 18 | 0.56 | -0.04 | 0.00 | -0.05 | 9/2/2025 | 10/28/2025 4:00:03 PM EST |
| 210.00 | 0.70 | 1.75 | 1.23 | 1.85 | -0.57 | -23.56% | 0.01 | 343 | 111 | 0.47 | -0.07 | 0.00 | -0.08 | 10/28/2025 | 10/28/2025 4:00:03 PM EST |
| 220.00 | 2.20 | 2.80 | 2.50 | 2.65 | -1.24 | -31.88% | 0.01 | 6 | 4,244 | 0.49 | -0.10 | 0.00 | -0.09 | 10/28/2025 | 10/28/2025 4:00:03 PM EST |
| 230.00 | 3.30 | 4.80 | 4.05 | 4.70 | 0.00 | 0.00% | 0.02 | 0 | 86 | 0.49 | -0.14 | 0.00 | -0.12 | 10/21/2025 | 10/28/2025 4:00:03 PM EST |
| 240.00 | 4.90 | 5.30 | 5.10 | 5.30 | -0.75 | -12.40% | 0.02 | 1 | 2,283 | 0.45 | -0.19 | 0.01 | -0.14 | 10/28/2025 | 10/28/2025 4:00:03 PM EST |
| 250.00 | 7.30 | 7.70 | 7.50 | 7.80 | 0.00 | 0.00% | 0.03 | 3 | 104 | 0.44 | -0.26 | 0.01 | -0.16 | 10/28/2025 | 10/28/2025 4:00:03 PM EST |
| 260.00 | 10.40 | 11.60 | 11.00 | 11.34 | 0.00 | 0.00% | 0.04 | 0 | 144 | 0.44 | -0.33 | 0.01 | -0.18 | 10/27/2025 | 10/28/2025 4:00:03 PM EST |
| 270.00 | 14.20 | 17.00 | 15.60 | 15.80 | 0.00 | 0.00% | 0.06 | 0 | 105 | 0.45 | -0.42 | 0.01 | -0.19 | 10/27/2025 | 10/28/2025 4:00:03 PM EST |
| 280.00 | 19.50 | 22.00 | 20.75 | 21.50 | -2.68 | -11.09% | 0.07 | 1 | 37 | 0.44 | -0.50 | 0.01 | -0.19 | 10/28/2025 | 10/28/2025 4:00:03 PM EST |
| 290.00 | 24.70 | 26.10 | 25.40 | 26.90 | 0.00 | 0.00% | 0.09 | 0 | 45 | 0.41 | -0.59 | 0.01 | -0.18 | 10/24/2025 | 10/28/2025 4:00:03 PM EST |
| 300.00 | 31.40 | 34.40 | 32.90 | 20.00 | 0.00 | 0.00% | 0.11 | 0 | 36 | 0.43 | -0.67 | 0.01 | -0.16 | 9/4/2025 | 10/28/2025 4:00:03 PM EST |
| 310.00 | 38.90 | 41.80 | 40.35 | 42.50 | 0.00 | 0.00% | 0.13 | 0 | 52 | 0.42 | -0.74 | 0.01 | -0.14 | 10/16/2025 | 10/28/2025 4:00:03 PM EST |
| 320.00 | 46.80 | 50.00 | 48.40 | 30.80 | 0.00 | 0.00% | 0.15 | 0 | 20 | 0.41 | -0.80 | 0.01 | -0.12 | 9/4/2025 | 10/28/2025 4:00:03 PM EST |
| 330.00 | 55.70 | 58.90 | 57.30 | 35.65 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.40 | -0.86 | 0.01 | -0.10 | 8/28/2025 | 10/28/2025 4:00:03 PM EST |
| 340.00 | 65.20 | 68.00 | 66.60 | % | 0.20 | 0 | 0 | 0.52 | -0.90 | 0.00 | -0.07 | 10/28/2025 4:00:03 PM EST | |||
| 350.00 | 74.80 | 77.60 | 76.20 | % | 0.22 | 0 | 0 | 0.55 | -0.93 | 0.00 | -0.05 | 10/28/2025 4:00:03 PM EST | |||
| 360.00 | 83.40 | 87.50 | 85.45 | % | 0.24 | 0 | 0 | 0.60 | -0.95 | 0.00 | -0.04 | 10/28/2025 4:00:03 PM EST | |||
| 370.00 | 93.70 | 97.50 | 95.60 | % | 0.26 | 0 | 0 | 0.60 | -0.97 | 0.00 | -0.03 | 10/28/2025 4:00:03 PM EST | |||
| 380.00 | 103.90 | 107.50 | 105.70 | % | 0.28 | 0 | 0 | 0.63 | -0.98 | 0.00 | -0.02 | 10/28/2025 4:00:03 PM EST | |||
| 390.00 | 113.90 | 117.50 | 115.70 | % | 0.30 | 0 | 0 | 0.68 | -0.99 | 0.00 | -0.01 | 10/28/2025 4:00:03 PM EST | |||
| 400.00 | 123.50 | 127.50 | 125.50 | % | 0.31 | 0 | 0 | 0.71 | -0.99 | 0.00 | -0.01 | 10/28/2025 4:00:03 PM EST | |||
| 410.00 | 133.90 | 137.50 | 135.70 | % | 0.33 | 0 | 0 | 0.74 | -1.00 | 0.00 | -0.01 | 10/28/2025 4:00:03 PM EST | |||
| 420.00 | 143.90 | 147.50 | 145.70 | % | 0.35 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 10/28/2025 4:00:03 PM EST |