Options Chain for BURLINGTON STORES INC COM (BURL) - $269.27 as of 11/7/2025 12:05:27 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 170.00 | 106.00 | 109.60 | 107.80 | % | 0.63 | 0 | 0 | 0.92 | 1.00 | 0.00 | -0.02 | 11/7/2025 11:58:56 AM EST | |||
| 175.00 | 101.10 | 104.60 | 102.85 | % | 0.59 | 0 | 0 | 0.88 | 1.00 | 0.00 | -0.02 | 11/7/2025 11:58:56 AM EST | |||
| 180.00 | 96.20 | 99.80 | 98.00 | % | 0.54 | 0 | 0 | 0.84 | 1.00 | 0.00 | -0.03 | 11/7/2025 11:58:56 AM EST | |||
| 185.00 | 91.30 | 94.70 | 93.00 | % | 0.50 | 0 | 0 | 0.80 | 0.99 | 0.00 | -0.03 | 11/7/2025 11:58:56 AM EST | |||
| 190.00 | % | 0.00 | 0 | 0 | 0.77 | 0.99 | 0.00 | -0.03 | 11/7/2025 11:58:56 AM EST | ||||||
| 195.00 | % | 0.00 | 0 | 0 | 0.74 | 0.98 | 0.00 | -0.04 | 11/7/2025 11:58:56 AM EST | ||||||
| 200.00 | 76.70 | 80.20 | 78.45 | % | 0.39 | 0 | 0 | 0.70 | 0.98 | 0.00 | -0.05 | 11/7/2025 11:58:56 AM EST | |||
| 205.00 | 72.00 | 75.10 | 73.55 | % | 0.36 | 0 | 0 | 0.67 | 0.97 | 0.00 | -0.06 | 11/7/2025 11:58:56 AM EST | |||
| 210.00 | 67.20 | 70.90 | 69.05 | % | 0.33 | 0 | 0 | 0.64 | 0.96 | 0.00 | -0.07 | 11/7/2025 11:58:56 AM EST | |||
| 215.00 | 62.50 | 66.20 | 64.35 | % | 0.30 | 0 | 0 | 0.62 | 0.94 | 0.00 | -0.08 | 11/7/2025 11:58:56 AM EST | |||
| 220.00 | 58.00 | 61.70 | 59.85 | % | 0.27 | 0 | 0 | 0.45 | 0.93 | 0.00 | -0.10 | 11/7/2025 11:58:56 AM EST | |||
| 225.00 | 53.50 | 57.20 | 55.35 | % | 0.25 | 0 | 0 | 0.46 | 0.91 | 0.00 | -0.11 | 11/7/2025 11:58:56 AM EST | |||
| 230.00 | 49.00 | 52.80 | 50.90 | % | 0.22 | 0 | 0 | 0.45 | 0.88 | 0.00 | -0.12 | 11/7/2025 11:58:56 AM EST | |||
| 235.00 | 45.00 | 48.60 | 46.80 | % | 0.20 | 0 | 0 | 0.46 | 0.86 | 0.00 | -0.13 | 11/7/2025 11:58:56 AM EST | |||
| 240.00 | 41.00 | 44.50 | 42.75 | % | 0.18 | 0 | 0 | 0.46 | 0.83 | 0.01 | -0.15 | 11/7/2025 11:58:56 AM EST | |||
| 245.00 | 37.00 | 40.60 | 38.80 | % | 0.16 | 0 | 0 | 0.46 | 0.80 | 0.01 | -0.16 | 11/7/2025 11:58:56 AM EST | |||
| 250.00 | 33.50 | 36.80 | 35.15 | % | 0.14 | 0 | 0 | 0.46 | 0.76 | 0.01 | -0.17 | 11/7/2025 11:58:56 AM EST | |||
| 255.00 | 29.60 | 33.00 | 31.30 | % | 0.12 | 0 | 0 | 0.45 | 0.72 | 0.01 | -0.18 | 11/7/2025 11:58:56 AM EST | |||
| 260.00 | 26.50 | 30.10 | 28.30 | % | 0.11 | 0 | 0 | 0.46 | 0.69 | 0.01 | -0.19 | 11/7/2025 11:58:56 AM EST | |||
| 265.00 | 23.50 | 26.30 | 24.90 | % | 0.09 | 0 | 0 | 0.45 | 0.64 | 0.01 | -0.19 | 11/7/2025 11:58:56 AM EST | |||
| 270.00 | 20.50 | 23.50 | 22.00 | % | 0.08 | 0 | 0 | 0.45 | 0.60 | 0.01 | -0.20 | 11/7/2025 11:58:56 AM EST | |||
| 275.00 | 17.90 | 20.70 | 19.30 | % | 0.07 | 0 | 0 | 0.44 | 0.56 | 0.01 | -0.20 | 11/7/2025 11:58:56 AM EST | |||
| 280.00 | 15.50 | 18.00 | 16.75 | % | 0.06 | 0 | 0 | 0.44 | 0.51 | 0.01 | -0.20 | 11/7/2025 11:58:56 AM EST | |||
| 285.00 | 13.20 | 15.80 | 14.50 | % | 0.05 | 0 | 0 | 0.44 | 0.47 | 0.01 | -0.19 | 11/7/2025 11:58:56 AM EST | |||
| 290.00 | 11.20 | 13.90 | 12.55 | % | 0.04 | 0 | 0 | 0.44 | 0.43 | 0.01 | -0.19 | 11/7/2025 11:58:56 AM EST | |||
| 295.00 | 9.30 | 12.20 | 10.75 | % | 0.04 | 0 | 0 | 0.43 | 0.38 | 0.01 | -0.18 | 11/7/2025 11:58:56 AM EST | |||
| 300.00 | 7.70 | 10.60 | 9.15 | % | 0.03 | 0 | 0 | 0.43 | 0.34 | 0.01 | -0.17 | 11/7/2025 11:58:56 AM EST | |||
| 305.00 | 6.30 | 8.90 | 7.60 | % | 0.02 | 0 | 0 | 0.43 | 0.30 | 0.01 | -0.16 | 11/7/2025 11:58:56 AM EST | |||
| 310.00 | 5.00 | 8.10 | 6.55 | % | 0.02 | 0 | 0 | 0.43 | 0.27 | 0.01 | -0.15 | 11/7/2025 11:58:56 AM EST | |||
| 315.00 | 3.80 | 7.30 | 5.55 | % | 0.02 | 0 | 0 | 0.43 | 0.23 | 0.01 | -0.14 | 11/7/2025 11:58:56 AM EST | |||
| 320.00 | 2.80 | 6.50 | 4.65 | % | 0.01 | 0 | 0 | 0.43 | 0.20 | 0.01 | -0.13 | 11/7/2025 11:58:56 AM EST | |||
| 325.00 | 1.95 | 5.00 | 3.48 | % | 0.01 | 0 | 0 | 0.41 | 0.17 | 0.01 | -0.11 | 11/7/2025 11:58:56 AM EST | |||
| 330.00 | 1.25 | 4.70 | 2.98 | % | 0.01 | 0 | 0 | 0.41 | 0.15 | 0.01 | -0.10 | 11/7/2025 11:58:56 AM EST | |||
| 335.00 | 0.65 | 4.50 | 2.58 | % | 0.01 | 0 | 0 | 0.41 | 0.13 | 0.00 | -0.09 | 11/7/2025 11:58:56 AM EST | |||
| 340.00 | 0.30 | 4.30 | 2.30 | % | 0.01 | 0 | 0 | 0.40 | 0.11 | 0.00 | -0.08 | 11/7/2025 11:58:56 AM EST | |||
| 345.00 | 0.30 | 4.10 | 2.20 | % | 0.01 | 0 | 0 | 0.42 | 0.09 | 0.00 | -0.07 | 11/7/2025 11:58:56 AM EST | |||
| 350.00 | 0.30 | 4.00 | 2.15 | % | 0.01 | 0 | 0 | 0.44 | 0.08 | 0.00 | -0.06 | 11/7/2025 11:58:56 AM EST | |||
| 355.00 | % | 0.00 | 0 | 0 | 0.44 | 0.06 | 0.00 | -0.05 | 11/7/2025 11:58:56 AM EST | ||||||
| 360.00 | % | 0.00 | 0 | 0 | 0.45 | 0.05 | 0.00 | -0.05 | 11/7/2025 11:58:56 AM EST | ||||||
| 365.00 | 0.05 | 2.85 | 1.45 | % | 0.00 | 0 | 0 | 0.43 | 0.04 | 0.00 | -0.04 | 11/7/2025 11:58:56 AM 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 | 3.50 | 1.75 | % | 0.01 | 0 | 0 | 1.02 | 0.00 | 0.00 | -0.02 | 11/7/2025 11:58:56 AM EST | |||
| 175.00 | 0.00 | 3.50 | 1.75 | % | 0.01 | 0 | 0 | 0.97 | 0.00 | 0.00 | -0.02 | 11/7/2025 11:58:56 AM EST | |||
| 180.00 | 0.00 | 3.60 | 1.80 | % | 0.01 | 0 | 0 | 0.93 | 0.00 | 0.00 | -0.03 | 11/7/2025 11:58:56 AM EST | |||
| 185.00 | % | 0.00 | 0 | 0 | 0.88 | -0.01 | 0.00 | -0.03 | 11/7/2025 11:58:56 AM EST | ||||||
| 190.00 | % | 0.00 | 0 | 0 | 0.83 | -0.01 | 0.00 | -0.03 | 11/7/2025 11:58:56 AM EST | ||||||
| 195.00 | % | 0.00 | 0 | 0 | 0.80 | -0.02 | 0.00 | -0.04 | 11/7/2025 11:58:56 AM EST | ||||||
| 200.00 | 0.00 | 3.80 | 1.90 | % | 0.01 | 0 | 0 | 0.76 | -0.02 | 0.00 | -0.05 | 11/7/2025 11:58:56 AM EST | |||
| 205.00 | 0.00 | 3.90 | 1.95 | % | 0.01 | 0 | 0 | 0.72 | -0.03 | 0.00 | -0.06 | 11/7/2025 11:58:56 AM EST | |||
| 210.00 | 0.00 | 2.00 | 1.00 | % | 0.00 | 0 | 0 | 0.56 | -0.04 | 0.00 | -0.07 | 11/7/2025 11:58:56 AM EST | |||
| 215.00 | 0.00 | 2.05 | 1.03 | % | 0.00 | 0 | 0 | 0.53 | -0.06 | 0.00 | -0.08 | 11/7/2025 11:58:56 AM EST | |||
| 220.00 | 0.30 | 2.60 | 1.45 | % | 0.01 | 0 | 0 | 0.43 | -0.07 | 0.00 | -0.10 | 11/7/2025 11:58:56 AM EST | |||
| 225.00 | 1.00 | 3.10 | 2.05 | % | 0.01 | 0 | 0 | 0.45 | -0.09 | 0.00 | -0.11 | 11/7/2025 11:58:56 AM EST | |||
| 230.00 | 1.50 | 3.70 | 2.60 | % | 0.01 | 0 | 0 | 0.45 | -0.12 | 0.00 | -0.12 | 11/7/2025 11:58:56 AM EST | |||
| 235.00 | 2.50 | 4.50 | 3.50 | % | 0.01 | 0 | 0 | 0.45 | -0.14 | 0.00 | -0.13 | 11/7/2025 11:58:56 AM EST | |||
| 240.00 | 4.00 | 5.40 | 4.70 | % | 0.02 | 0 | 0 | 0.46 | -0.17 | 0.01 | -0.15 | 11/7/2025 11:58:56 AM EST | |||
| 245.00 | 5.00 | 6.50 | 5.75 | % | 0.02 | 0 | 0 | 0.46 | -0.20 | 0.01 | -0.16 | 11/7/2025 11:58:56 AM EST | |||
| 250.00 | 6.50 | 7.80 | 7.15 | % | 0.03 | 0 | 0 | 0.46 | -0.24 | 0.01 | -0.17 | 11/7/2025 11:58:56 AM EST | |||
| 255.00 | 7.30 | 9.30 | 8.30 | % | 0.03 | 0 | 0 | 0.45 | -0.28 | 0.01 | -0.18 | 11/7/2025 11:58:56 AM EST | |||
| 260.00 | 9.10 | 11.60 | 10.35 | % | 0.04 | 0 | 0 | 0.46 | -0.31 | 0.01 | -0.19 | 11/7/2025 11:58:56 AM EST | |||
| 265.00 | 11.20 | 14.10 | 12.65 | % | 0.05 | 0 | 0 | 0.46 | -0.36 | 0.01 | -0.19 | 11/7/2025 11:58:56 AM EST | |||
| 270.00 | 13.50 | 16.30 | 14.90 | % | 0.06 | 0 | 0 | 0.46 | -0.40 | 0.01 | -0.20 | 11/7/2025 11:58:56 AM EST | |||
| 275.00 | 15.70 | 18.60 | 17.15 | % | 0.06 | 0 | 0 | 0.46 | -0.44 | 0.01 | -0.20 | 11/7/2025 11:58:56 AM EST | |||
| 280.00 | 18.10 | 21.20 | 19.65 | % | 0.07 | 0 | 0 | 0.45 | -0.49 | 0.01 | -0.20 | 11/7/2025 11:58:56 AM EST | |||
| 285.00 | 21.00 | 24.00 | 22.50 | % | 0.08 | 0 | 0 | 0.45 | -0.53 | 0.01 | -0.19 | 11/7/2025 11:58:56 AM EST | |||
| 290.00 | 24.00 | 27.00 | 25.50 | % | 0.09 | 0 | 0 | 0.45 | -0.57 | 0.01 | -0.19 | 11/7/2025 11:58:56 AM EST | |||
| 295.00 | 27.30 | 30.20 | 28.75 | % | 0.10 | 0 | 0 | 0.44 | -0.62 | 0.01 | -0.18 | 11/7/2025 11:58:56 AM EST | |||
| 300.00 | 30.70 | 33.50 | 32.10 | % | 0.11 | 0 | 0 | 0.44 | -0.66 | 0.01 | -0.17 | 11/7/2025 11:58:56 AM EST | |||
| 305.00 | 33.50 | 37.00 | 35.25 | % | 0.12 | 0 | 0 | 0.43 | -0.70 | 0.01 | -0.16 | 11/7/2025 11:58:56 AM EST | |||
| 310.00 | 37.60 | 40.90 | 39.25 | % | 0.13 | 0 | 0 | 0.43 | -0.73 | 0.01 | -0.15 | 11/7/2025 11:58:56 AM EST | |||
| 315.00 | 41.40 | 44.80 | 43.10 | % | 0.14 | 0 | 0 | 0.43 | -0.77 | 0.01 | -0.14 | 11/7/2025 11:58:56 AM EST | |||
| 320.00 | 45.20 | 48.90 | 47.05 | % | 0.15 | 0 | 0 | 0.41 | -0.80 | 0.01 | -0.13 | 11/7/2025 11:58:56 AM EST | |||
| 325.00 | 49.40 | 53.10 | 51.25 | % | 0.16 | 0 | 0 | 0.41 | -0.83 | 0.01 | -0.11 | 11/7/2025 11:58:56 AM EST | |||
| 330.00 | 53.80 | 57.30 | 55.55 | % | 0.17 | 0 | 0 | 0.49 | -0.85 | 0.01 | -0.10 | 11/7/2025 11:58:56 AM EST | |||
| 335.00 | 58.20 | 61.90 | 60.05 | % | 0.18 | 0 | 0 | 0.48 | -0.87 | 0.00 | -0.09 | 11/7/2025 11:58:56 AM EST | |||
| 340.00 | 62.80 | 66.70 | 64.75 | % | 0.19 | 0 | 0 | 0.50 | -0.89 | 0.00 | -0.08 | 11/7/2025 11:58:56 AM EST | |||
| 345.00 | 67.40 | 71.30 | 69.35 | % | 0.20 | 0 | 0 | 0.51 | -0.91 | 0.00 | -0.07 | 11/7/2025 11:58:56 AM EST | |||
| 350.00 | 72.20 | 76.10 | 74.15 | % | 0.21 | 0 | 0 | 0.52 | -0.92 | 0.00 | -0.06 | 11/7/2025 11:58:56 AM EST | |||
| 355.00 | % | 0.00 | 0 | 0 | 0.49 | -0.94 | 0.00 | -0.05 | 11/7/2025 11:58:56 AM EST | ||||||
| 360.00 | 81.80 | 85.90 | 83.85 | % | 0.23 | 0 | 0 | 0.55 | -0.95 | 0.00 | -0.05 | 11/7/2025 11:58:56 AM EST | |||
| 365.00 | 86.80 | 90.70 | 88.75 | % | 0.24 | 0 | 0 | 0.56 | -0.96 | 0.00 | -0.04 | 11/7/2025 11:58:56 AM EST |