Options Chain for BURLINGTON STORES INC COM (BURL) - $289.04 as of 12/26/2024 11:50:46 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 140.00 | 149.00 | 153.10 | % | 0 | 0 | 7.92 | 1.00 | 0.00 | 0.00 | 12/26/2024 9:58:54 AM EST | |||
| 145.00 | 144.30 | 148.20 | % | 0 | 0 | 7.58 | 1.00 | 0.00 | 0.00 | 12/26/2024 9:58:54 AM EST | |||
| 150.00 | 139.00 | 143.10 | % | 0 | 0 | 7.26 | 1.00 | 0.00 | 0.00 | 12/26/2024 9:58:54 AM EST | |||
| 155.00 | 134.40 | 138.30 | % | 0 | 0 | 6.94 | 1.00 | 0.00 | 0.00 | 12/26/2024 9:58:54 AM EST | |||
| 160.00 | 128.90 | 133.40 | % | 0 | 0 | 6.63 | 1.00 | 0.00 | 0.00 | 12/26/2024 9:58:54 AM EST | |||
| 165.00 | 124.00 | 128.40 | % | 0 | 0 | 6.34 | 1.00 | 0.00 | 0.00 | 12/26/2024 9:58:54 AM EST | |||
| 170.00 | 119.00 | 122.50 | % | 0 | 0 | 6.05 | 1.00 | 0.00 | 0.00 | 12/26/2024 9:58:54 AM EST | |||
| 175.00 | 114.40 | 117.70 | % | 0 | 0 | 5.76 | 1.00 | 0.00 | 0.00 | 12/26/2024 9:58:54 AM EST | |||
| 180.00 | 109.30 | 113.40 | % | 0 | 0 | 5.49 | 1.00 | 0.00 | 0.00 | 12/26/2024 9:58:54 AM EST | |||
| 185.00 | 104.00 | 107.70 | % | 0 | 0 | 5.22 | 1.00 | 0.00 | 0.00 | 12/26/2024 9:58:54 AM EST | |||
| 190.00 | 99.00 | 102.80 | % | 0 | 0 | 4.96 | 1.00 | 0.00 | 0.00 | 12/26/2024 9:58:54 AM EST | |||
| 195.00 | 94.30 | 97.50 | % | 0 | 0 | 4.70 | 1.00 | 0.00 | 0.00 | 12/26/2024 9:58:54 AM EST | |||
| 200.00 | 90.00 | 92.80 | % | 0 | 0 | 4.46 | 1.00 | 0.00 | 0.00 | 12/26/2024 9:58:54 AM EST | |||
| 205.00 | 84.10 | 87.40 | % | 0 | 0 | 4.21 | 1.00 | 0.00 | 0.00 | 12/26/2024 9:58:54 AM EST | |||
| 210.00 | 79.00 | 82.70 | % | 0 | 0 | 3.97 | 1.00 | 0.00 | 0.00 | 12/26/2024 9:58:54 AM EST | |||
| 215.00 | 74.00 | 77.80 | % | 0 | 0 | 3.73 | 1.00 | 0.00 | 0.00 | 12/26/2024 9:58:54 AM EST | |||
| 220.00 | 69.80 | 72.80 | % | 0 | 0 | 3.50 | 1.00 | 0.00 | 0.00 | 12/26/2024 9:58:54 AM EST | |||
| 225.00 | 64.00 | 67.70 | % | 0 | 0 | 3.27 | 1.00 | 0.00 | 0.00 | 12/26/2024 9:58:54 AM EST | |||
| 230.00 | 59.30 | 63.40 | % | 0 | 0 | 3.04 | 1.00 | 0.00 | 0.00 | 12/26/2024 9:58:54 AM EST | |||
| 235.00 | 54.10 | 57.70 | % | 0 | 0 | 2.82 | 1.00 | 0.00 | 0.00 | 12/26/2024 9:58:54 AM EST | |||
| 240.00 | 49.30 | 52.70 | % | 0 | 0 | 2.42 | 1.00 | 0.00 | 0.00 | 12/26/2024 9:58:54 AM EST | |||
| 245.00 | 44.00 | 47.70 | % | 0 | 0 | 2.25 | 1.00 | 0.00 | 0.00 | 12/26/2024 9:58:54 AM EST | |||
| 250.00 | 39.10 | 42.80 | % | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 12/26/2024 9:58:54 AM EST | |||
| 255.00 | 34.00 | 37.80 | % | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 12/26/2024 9:58:54 AM EST | |||
| 260.00 | 29.30 | 32.40 | 23.70 | 0.00 | 0.00% | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 11/19/2024 | 12/26/2024 9:58:54 AM EST |
| 262.50 | 26.50 | 30.00 | % | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 12/26/2024 9:58:54 AM EST | |||
| 265.00 | 25.00 | 27.50 | 16.40 | 0.00 | 0.00% | 0 | 15 | 1.38 | 1.00 | 0.00 | 0.00 | 12/23/2024 | 12/26/2024 9:58:54 AM EST |
| 267.50 | 21.80 | 24.80 | % | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 12/26/2024 9:58:54 AM EST | |||
| 270.00 | 19.20 | 22.80 | 11.65 | 0.00 | 0.00% | 0 | 13 | 1.17 | 1.00 | 0.00 | 0.00 | 12/23/2024 | 12/26/2024 9:58:54 AM EST |
| 272.50 | 16.70 | 19.50 | % | 0 | 0 | 1.11 | 1.00 | 0.00 | -0.01 | 12/26/2024 9:58:54 AM EST | |||
| 275.00 | 14.00 | 17.10 | 7.35 | 0.00 | 0.00% | 0 | 13 | 0.95 | 0.99 | 0.01 | -0.03 | 12/23/2024 | 12/26/2024 9:58:54 AM EST |
| 277.50 | 11.50 | 15.00 | % | 0 | 0 | 1.00 | 0.94 | 0.02 | -0.20 | 12/26/2024 9:58:54 AM EST | |||
| 280.00 | 9.30 | 13.00 | 10.60 | +3.60 | +51.43% | 1 | 19 | 0.82 | 0.90 | 0.02 | -0.35 | 12/26/2024 | 12/26/2024 9:58:54 AM EST |
| 282.50 | 6.50 | 10.40 | 5.00 | 0.00 | 0.00% | 0 | 15 | 0.58 | 0.84 | 0.04 | -0.58 | 12/24/2024 | 12/26/2024 9:58:54 AM EST |
| 285.00 | 4.80 | 7.30 | 4.50 | 0.00 | 0.00% | 0 | 32 | 0.51 | 0.75 | 0.05 | -1.02 | 12/24/2024 | 12/26/2024 9:58:54 AM EST |
| 287.50 | 3.80 | 6.20 | 2.70 | 0.00 | 0.00% | 0 | 28 | 0.29 | 0.61 | 0.06 | -1.17 | 12/24/2024 | 12/26/2024 9:58:54 AM EST |
| 290.00 | 2.40 | 3.20 | 2.10 | +0.40 | +23.53% | 1 | 32 | 0.29 | 0.44 | 0.07 | -1.11 | 12/26/2024 | 12/26/2024 9:58:54 AM EST |
| 292.50 | 1.20 | 1.70 | 0.88 | 0.00 | 0.00% | 0 | 18 | 0.29 | 0.29 | 0.06 | -0.91 | 12/23/2024 | 12/26/2024 9:58:54 AM EST |
| 295.00 | 0.50 | 0.85 | 0.65 | +0.30 | +85.72% | 1 | 49 | 0.28 | 0.17 | 0.04 | -0.51 | 12/26/2024 | 12/26/2024 9:58:54 AM EST |
| 297.50 | 0.20 | 0.35 | 0.25 | 0.00 | 0.00% | 0 | 67 | 0.30 | 0.09 | 0.03 | -0.22 | 12/24/2024 | 12/26/2024 9:58:54 AM EST |
| 300.00 | 0.05 | 0.15 | 0.10 | 0.00 | 0.00% | 2 | 85 | 0.37 | 0.04 | 0.01 | -0.09 | 12/26/2024 | 12/26/2024 9:58:54 AM EST |
| 302.50 | 0.00 | 1.40 | 0.40 | 0.00 | 0.00% | 0 | 5 | 0.84 | 0.01 | 0.01 | -0.03 | 12/20/2024 | 12/26/2024 9:58:54 AM EST |
| 305.00 | 0.00 | 0.75 | 1.05 | -0.35 | -25.00% | 1 | 23 | 0.94 | 0.01 | 0.00 | -0.01 | 12/26/2024 | 12/26/2024 9:58:54 AM EST |
| 307.50 | 0.00 | 1.35 | 0.36 | 0.00 | 0.00% | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 12/20/2024 | 12/26/2024 9:58:54 AM EST |
| 310.00 | 0.00 | 0.35 | 0.68 | 0.00 | 0.00% | 0 | 43 | 0.77 | 0.00 | 0.00 | 0.00 | 12/23/2024 | 12/26/2024 9:58:54 AM EST |
| 315.00 | 0.00 | 1.35 | 0.37 | 0.00 | 0.00% | 0 | 18 | 1.27 | 0.00 | 0.00 | 0.00 | 12/18/2024 | 12/26/2024 9:58:54 AM EST |
| 320.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 13 | 1.11 | 0.00 | 0.00 | 0.00 | 12/24/2024 | 12/26/2024 9:58:54 AM EST |
| 325.00 | 0.00 | 1.35 | 1.25 | 0.00 | 0.00% | 0 | 1 | 1.57 | 0.00 | 0.00 | 0.00 | 12/2/2024 | 12/26/2024 9:58:54 AM EST |
| 330.00 | 0.00 | 1.35 | % | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 12/26/2024 9:58:54 AM EST | |||
| 335.00 | 0.00 | 1.35 | % | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 12/26/2024 9:58:54 AM EST | |||
| 340.00 | 0.00 | 1.35 | % | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 12/26/2024 9:58:54 AM EST | |||
| 345.00 | 0.00 | 0.10 | 2.50 | 0.00 | 0.00% | 0 | 2 | 1.48 | 0.00 | 0.00 | 0.00 | 11/25/2024 | 12/26/2024 9:58:54 AM EST |
| 350.00 | 0.00 | 1.35 | 1.75 | 0.00 | 0.00% | 0 | 2 | 2.25 | 0.00 | 0.00 | 0.00 | 11/25/2024 | 12/26/2024 9:58:54 AM EST |
| 355.00 | 0.00 | 1.35 | 0.39 | 0.00 | 0.00% | 0 | 1 | 2.37 | 0.00 | 0.00 | 0.00 | 12/2/2024 | 12/26/2024 9:58:54 AM EST |
| 360.00 | 0.00 | 1.35 | % | 0 | 0 | 2.49 | 0.00 | 0.00 | 0.00 | 12/26/2024 9:58:54 AM EST | |||
| 365.00 | 0.00 | 1.35 | 0.05 | 0.00 | 0.00% | 0 | 5 | 2.60 | 0.00 | 0.00 | 0.00 | 12/13/2024 | 12/26/2024 9:58:54 AM EST |
| 370.00 | 0.00 | 1.35 | 0.01 | 0.00 | 0.00% | 0 | 3 | 2.72 | 0.00 | 0.00 | 0.00 | 12/23/2024 | 12/26/2024 9:58:54 AM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 140.00 | 0.00 | 1.30 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/26/2024 9:58:54 AM EST | |||
| 145.00 | 0.00 | 1.30 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/26/2024 9:58:54 AM EST | |||
| 150.00 | 0.00 | 1.30 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/26/2024 9:58:54 AM EST | |||
| 155.00 | 0.00 | 1.30 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/26/2024 9:58:54 AM EST | |||
| 160.00 | 0.00 | 0.10 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/26/2024 9:58:54 AM EST | |||
| 165.00 | 0.00 | 0.10 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/26/2024 9:58:54 AM EST | |||
| 170.00 | 0.00 | 0.10 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/26/2024 9:58:54 AM EST | |||
| 175.00 | 0.00 | 1.30 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/26/2024 9:58:54 AM EST | |||
| 180.00 | 0.00 | 1.30 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/26/2024 9:58:54 AM EST | |||
| 185.00 | 0.00 | 1.50 | % | 0 | 0 | 4.76 | 0.00 | 0.00 | 0.00 | 12/26/2024 9:58:54 AM EST | |||
| 190.00 | 0.00 | 1.30 | % | 0 | 0 | 4.39 | 0.00 | 0.00 | 0.00 | 12/26/2024 9:58:54 AM EST | |||
| 195.00 | 0.00 | 1.50 | % | 0 | 0 | 4.28 | 0.00 | 0.00 | 0.00 | 12/26/2024 9:58:54 AM EST | |||
| 200.00 | 0.00 | 1.30 | % | 0 | 0 | 3.93 | 0.00 | 0.00 | 0.00 | 12/26/2024 9:58:54 AM EST | |||
| 205.00 | 0.00 | 1.30 | % | 0 | 0 | 3.71 | 0.00 | 0.00 | 0.00 | 12/26/2024 9:58:54 AM EST | |||
| 210.00 | 0.00 | 1.50 | % | 0 | 0 | 3.61 | 0.00 | 0.00 | 0.00 | 12/26/2024 9:58:54 AM EST | |||
| 215.00 | 0.00 | 1.30 | % | 0 | 0 | 3.28 | 0.00 | 0.00 | 0.00 | 12/26/2024 9:58:54 AM EST | |||
| 220.00 | 0.00 | 1.30 | 0.10 | 0.00 | 0.00% | 0 | 11 | 3.08 | 0.00 | 0.00 | 0.00 | 12/3/2024 | 12/26/2024 9:58:54 AM EST |
| 225.00 | 0.00 | 1.30 | 1.20 | 0.00 | 0.00% | 0 | 1 | 2.87 | 0.00 | 0.00 | 0.00 | 11/26/2024 | 12/26/2024 9:58:54 AM EST |
| 230.00 | 0.00 | 2.45 | 1.14 | 0.00 | 0.00% | 0 | 10 | 3.14 | 0.00 | 0.00 | 0.00 | 11/26/2024 | 12/26/2024 9:58:54 AM EST |
| 235.00 | 0.00 | 1.35 | % | 0 | 0 | 2.49 | 0.00 | 0.00 | 0.00 | 12/26/2024 9:58:54 AM EST | |||
| 240.00 | 0.00 | 1.35 | % | 0 | 0 | 2.29 | 0.00 | 0.00 | 0.00 | 12/26/2024 9:58:54 AM EST | |||
| 245.00 | 0.00 | 0.05 | % | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 12/26/2024 9:58:54 AM EST | |||
| 250.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 10 | 1.89 | 0.00 | 0.00 | 0.00 | 12/23/2024 | 12/26/2024 9:58:54 AM EST |
| 255.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 59 | 1.69 | 0.00 | 0.00 | 0.00 | 12/23/2024 | 12/26/2024 9:58:54 AM EST |
| 260.00 | 0.00 | 1.35 | 0.25 | 0.00 | 0.00% | 0 | 18 | 1.50 | 0.00 | 0.00 | 0.00 | 12/23/2024 | 12/26/2024 9:58:54 AM EST |
| 262.50 | 0.00 | 1.35 | 0.17 | 0.00 | 0.00% | 0 | 13 | 1.40 | 0.00 | 0.00 | 0.00 | 12/23/2024 | 12/26/2024 9:58:54 AM EST |
| 265.00 | 0.00 | 0.25 | 0.65 | -0.04 | -5.80% | 10 | 276 | 1.08 | 0.00 | 0.00 | 0.00 | 12/26/2024 | 12/26/2024 9:58:54 AM EST |
| 267.50 | 0.00 | 1.35 | 0.40 | 0.00 | 0.00% | 0 | 1 | 1.20 | 0.00 | 0.00 | 0.00 | 12/23/2024 | 12/26/2024 9:58:54 AM EST |
| 270.00 | 0.00 | 0.25 | 0.03 | -0.76 | -96.21% | 20 | 228 | 0.92 | 0.00 | 0.00 | 0.00 | 12/26/2024 | 12/26/2024 9:58:54 AM EST |
| 272.50 | 0.00 | 1.40 | 1.10 | 0.00 | 0.00% | 0 | 10 | 1.00 | 0.00 | 0.00 | -0.01 | 12/23/2024 | 12/26/2024 9:58:54 AM EST |
| 275.00 | 0.00 | 1.45 | 1.05 | 0.00 | 0.00% | 0 | 14 | 0.91 | -0.01 | 0.01 | -0.03 | 12/23/2024 | 12/26/2024 9:58:54 AM EST |
| 277.50 | 0.00 | 0.10 | 0.22 | 0.00 | 0.00% | 0 | 36 | 0.44 | -0.06 | 0.02 | -0.20 | 12/24/2024 | 12/26/2024 9:58:54 AM EST |
| 280.00 | 0.05 | 0.25 | 0.33 | -3.37 | -91.09% | 10 | 48 | 0.40 | -0.10 | 0.02 | -0.35 | 12/26/2024 | 12/26/2024 9:58:54 AM EST |
| 282.50 | 0.10 | 0.25 | 0.65 | 0.00 | 0.00% | 0 | 21 | 0.39 | -0.16 | 0.04 | -0.58 | 12/24/2024 | 12/26/2024 9:58:54 AM EST |
| 285.00 | 0.30 | 0.55 | 1.10 | 0.00 | 0.00% | 0 | 20 | 0.35 | -0.25 | 0.05 | -1.02 | 12/24/2024 | 12/26/2024 9:58:54 AM EST |
| 287.50 | 0.60 | 0.95 | 0.76 | -0.97 | -56.07% | 1 | 32 | 0.33 | -0.39 | 0.06 | -1.17 | 12/26/2024 | 12/26/2024 9:58:54 AM EST |
| 290.00 | 1.20 | 1.75 | 3.70 | 0.00 | 0.00% | 0 | 15 | 0.34 | -0.56 | 0.07 | -1.11 | 12/24/2024 | 12/26/2024 9:58:54 AM EST |
| 292.50 | 2.35 | 3.10 | 6.38 | 0.00 | 0.00% | 0 | 6 | 0.55 | -0.71 | 0.06 | -0.91 | 12/24/2024 | 12/26/2024 9:58:54 AM EST |
| 295.00 | 3.20 | 5.00 | 11.50 | 0.00 | 0.00% | 0 | 20 | 0.70 | -0.83 | 0.04 | -0.51 | 12/19/2024 | 12/26/2024 9:58:54 AM EST |
| 297.50 | 6.00 | 7.90 | 10.24 | 0.00 | 0.00% | 0 | 2 | 0.80 | -0.91 | 0.03 | -0.22 | 12/20/2024 | 12/26/2024 9:58:54 AM EST |
| 300.00 | 7.70 | 11.20 | 15.80 | 0.00 | 0.00% | 0 | 2 | 0.79 | -0.96 | 0.01 | -0.09 | 12/23/2024 | 12/26/2024 9:58:54 AM EST |
| 302.50 | 10.30 | 13.70 | % | 0 | 0 | 0.89 | -0.99 | 0.01 | -0.03 | 12/26/2024 9:58:54 AM EST | |||
| 305.00 | 12.60 | 15.50 | % | 0 | 0 | 1.05 | -0.99 | 0.00 | -0.01 | 12/26/2024 9:58:54 AM EST | |||
| 307.50 | 15.70 | 18.60 | % | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 12/26/2024 9:58:54 AM EST | |||
| 310.00 | 17.70 | 21.10 | 22.36 | 0.00 | 0.00% | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 12/5/2024 | 12/26/2024 9:58:54 AM EST |
| 315.00 | 23.20 | 26.00 | % | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 12/26/2024 9:58:54 AM EST | |||
| 320.00 | 26.70 | 31.10 | % | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 12/26/2024 9:58:54 AM EST | |||
| 325.00 | 32.30 | 36.10 | % | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 12/26/2024 9:58:54 AM EST | |||
| 330.00 | 37.30 | 41.10 | % | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 12/26/2024 9:58:54 AM EST | |||
| 335.00 | 42.70 | 46.10 | % | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 12/26/2024 9:58:54 AM EST | |||
| 340.00 | 47.30 | 51.10 | 52.20 | 0.00 | 0.00% | 0 | 4 | 2.30 | -1.00 | 0.00 | 0.00 | 12/19/2024 | 12/26/2024 9:58:54 AM EST |
| 345.00 | 52.60 | 56.10 | % | 0 | 0 | 2.44 | -1.00 | 0.00 | 0.00 | 12/26/2024 9:58:54 AM EST | |||
| 350.00 | 57.70 | 61.10 | % | 0 | 0 | 2.58 | -1.00 | 0.00 | 0.00 | 12/26/2024 9:58:54 AM EST | |||
| 355.00 | 62.00 | 66.10 | % | 0 | 0 | 2.71 | -1.00 | 0.00 | 0.00 | 12/26/2024 9:58:54 AM EST | |||
| 360.00 | 67.50 | 71.10 | 72.20 | 0.00 | 0.00% | 0 | 0 | 2.84 | -1.00 | 0.00 | 0.00 | 12/19/2024 | 12/26/2024 9:58:54 AM EST |
| 365.00 | 72.50 | 76.10 | % | 0 | 0 | 2.97 | -1.00 | 0.00 | 0.00 | 12/26/2024 9:58:54 AM EST | |||
| 370.00 | 77.60 | 81.10 | % | 0 | 0 | 3.09 | -1.00 | 0.00 | 0.00 | 12/26/2024 9:58:54 AM EST |