Options Chain for BURLINGTON STORES INC COM (BURL) - $296.51 as of 11/21/2025 8:30:16 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 170.00 | 125.00 | 128.20 | 126.60 | 126.30 | % | 0.74 | 2 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 4:00:02 PM EST | |
| 175.00 | 120.00 | 123.20 | 121.60 | % | 0.69 | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 11/21/2025 4:00:02 PM EST | |||
| 180.00 | 115.00 | 118.20 | 116.60 | % | 0.65 | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 11/21/2025 4:00:02 PM EST | |||
| 185.00 | 110.00 | 113.20 | 111.60 | % | 0.60 | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 11/21/2025 4:00:02 PM EST | |||
| 190.00 | 105.00 | 108.30 | 106.65 | % | 0.56 | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 11/21/2025 4:00:02 PM EST | |||
| 195.00 | 100.00 | 103.30 | 101.65 | % | 0.52 | 0 | 0 | 1.52 | 1.00 | 0.00 | -0.01 | 11/21/2025 4:00:02 PM EST | |||
| 200.00 | 95.00 | 98.30 | 96.65 | % | 0.48 | 0 | 0 | 1.44 | 1.00 | 0.00 | -0.01 | 11/21/2025 4:00:02 PM EST | |||
| 205.00 | 90.00 | 93.30 | 91.65 | % | 0.45 | 0 | 0 | 1.35 | 1.00 | 0.00 | -0.03 | 11/21/2025 4:00:02 PM EST | |||
| 210.00 | 85.20 | 88.40 | 86.80 | % | 0.41 | 0 | 0 | 1.28 | 1.00 | 0.00 | -0.04 | 11/21/2025 4:00:02 PM EST | |||
| 215.00 | 80.00 | 83.50 | 81.75 | % | 0.38 | 0 | 0 | 1.22 | 0.99 | 0.00 | -0.05 | 11/21/2025 4:00:02 PM EST | |||
| 220.00 | 75.10 | 78.60 | 76.85 | % | 0.35 | 0 | 0 | 1.19 | 0.99 | 0.00 | -0.06 | 11/21/2025 4:00:02 PM EST | |||
| 225.00 | 70.40 | 73.70 | 72.05 | % | 0.32 | 0 | 0 | 1.11 | 0.98 | 0.00 | -0.08 | 11/21/2025 4:00:02 PM EST | |||
| 230.00 | 65.50 | 68.90 | 67.20 | 37.00 | 0.00 | 0.00% | 0.29 | 0 | 1 | 1.06 | 0.98 | 0.00 | -0.10 | 10/23/2025 | 11/21/2025 4:00:02 PM EST |
| 235.00 | 60.60 | 64.10 | 62.35 | % | 0.27 | 0 | 0 | 1.00 | 0.96 | 0.00 | -0.13 | 11/21/2025 4:00:02 PM EST | |||
| 240.00 | 56.30 | 59.40 | 57.85 | 46.80 | 0.00 | 0.00% | 0.24 | 0 | 1 | 0.92 | 0.95 | 0.00 | -0.16 | 11/20/2025 | 11/21/2025 4:00:02 PM EST |
| 245.00 | 51.50 | 54.80 | 53.15 | % | 0.22 | 0 | 0 | 0.93 | 0.93 | 0.00 | -0.20 | 11/21/2025 4:00:02 PM EST | |||
| 250.00 | 48.00 | 50.30 | 49.15 | 37.82 | 0.00 | 0.00% | 0.20 | 0 | 7 | 0.72 | 0.91 | 0.00 | -0.25 | 11/20/2025 | 11/21/2025 4:00:02 PM EST |
| 255.00 | 42.80 | 45.90 | 44.35 | % | 0.17 | 0 | 0 | 0.69 | 0.88 | 0.00 | -0.29 | 11/21/2025 4:00:02 PM EST | |||
| 257.50 | 40.20 | 43.80 | 42.00 | % | 0.16 | 0 | 0 | 0.67 | 0.87 | 0.01 | -0.32 | 11/21/2025 4:00:02 PM EST | |||
| 260.00 | 38.60 | 42.00 | 40.30 | % | 0.15 | 0 | 0 | 0.71 | 0.85 | 0.01 | -0.34 | 11/21/2025 4:00:02 PM EST | |||
| 262.50 | 36.40 | 39.60 | 38.00 | % | 0.14 | 0 | 0 | 0.69 | 0.84 | 0.01 | -0.36 | 11/21/2025 4:00:02 PM EST | |||
| 265.00 | 33.80 | 37.50 | 35.65 | % | 0.13 | 0 | 0 | 0.67 | 0.82 | 0.01 | -0.39 | 11/21/2025 4:00:02 PM EST | |||
| 267.50 | 32.80 | 35.60 | 34.20 | 21.47 | 0.00 | 0.00% | 0.13 | 0 | 10 | 0.70 | 0.80 | 0.01 | -0.41 | 11/19/2025 | 11/21/2025 4:00:02 PM EST |
| 270.00 | 30.40 | 33.60 | 32.00 | 19.37 | 0.00 | 0.00% | 0.12 | 0 | 14 | 0.68 | 0.78 | 0.01 | -0.43 | 11/19/2025 | 11/21/2025 4:00:02 PM EST |
| 272.50 | 29.10 | 31.80 | 30.45 | 18.81 | 0.00 | 0.00% | 0.11 | 0 | 7 | 0.70 | 0.76 | 0.01 | -0.45 | 11/20/2025 | 11/21/2025 4:00:02 PM EST |
| 275.00 | 27.10 | 28.90 | 28.00 | 26.10 | +5.91 | +29.28% | 0.10 | 25 | 8 | 0.66 | 0.74 | 0.01 | -0.47 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 277.50 | 25.50 | 28.30 | 26.90 | 17.70 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.69 | 0.72 | 0.01 | -0.49 | 11/20/2025 | 11/21/2025 4:00:02 PM EST |
| 280.00 | 23.10 | 25.60 | 24.35 | 16.99 | 0.00 | 0.00% | 0.09 | 0 | 57 | 0.65 | 0.69 | 0.01 | -0.50 | 11/20/2025 | 11/21/2025 4:00:02 PM EST |
| 282.50 | 22.00 | 23.80 | 22.90 | 23.10 | +7.44 | +47.51% | 0.08 | 2 | 15 | 0.65 | 0.67 | 0.01 | -0.52 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 285.00 | 20.40 | 22.80 | 21.60 | 16.08 | +2.18 | +15.69% | 0.08 | 30 | 63 | 0.67 | 0.64 | 0.01 | -0.53 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 287.50 | 18.90 | 20.80 | 19.85 | 20.50 | +6.00 | +41.38% | 0.07 | 4 | 6 | 0.65 | 0.62 | 0.01 | -0.54 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 290.00 | 17.30 | 20.00 | 18.65 | 18.20 | +10.13 | +125.53% | 0.06 | 1 | 2 | 0.66 | 0.59 | 0.01 | -0.55 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 292.50 | 15.80 | 19.10 | 17.45 | % | 0.06 | 0 | 0 | 0.67 | 0.57 | 0.01 | -0.55 | 11/21/2025 4:00:02 PM EST | |||
| 295.00 | 14.40 | 16.80 | 15.60 | 14.48 | +3.98 | +37.91% | 0.05 | 2 | 6 | 0.64 | 0.54 | 0.01 | -0.56 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 297.50 | 13.00 | 16.50 | 14.75 | % | 0.05 | 0 | 0 | 0.66 | 0.52 | 0.01 | -0.56 | 11/21/2025 4:00:02 PM EST | |||
| 300.00 | 11.90 | 14.30 | 13.10 | 8.40 | 0.00 | 0.00% | 0.04 | 0 | 13 | 0.63 | 0.49 | 0.01 | -0.55 | 11/20/2025 | 11/21/2025 4:00:02 PM EST |
| 305.00 | 9.60 | 12.20 | 10.90 | 11.28 | +5.07 | +81.65% | 0.04 | 2 | 3 | 0.63 | 0.44 | 0.01 | -0.54 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 310.00 | 7.70 | 10.30 | 9.00 | 7.50 | +3.52 | +88.45% | 0.03 | 10 | 31 | 0.62 | 0.38 | 0.01 | -0.52 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 315.00 | 6.10 | 8.70 | 7.40 | 7.05 | +3.75 | +113.64% | 0.02 | 12 | 2 | 0.62 | 0.33 | 0.01 | -0.50 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 320.00 | 4.60 | 7.20 | 5.90 | 3.90 | 0.00 | 0.00% | 0.02 | 0 | 98 | 0.61 | 0.29 | 0.01 | -0.46 | 11/20/2025 | 11/21/2025 4:00:02 PM EST |
| 325.00 | 3.50 | 5.90 | 4.70 | % | 0.01 | 0 | 0 | 0.60 | 0.24 | 0.01 | -0.42 | 11/21/2025 4:00:02 PM EST | |||
| 330.00 | 2.70 | 5.10 | 3.90 | 3.40 | % | 0.01 | 1 | 0 | 0.61 | 0.20 | 0.01 | -0.38 | 11/21/2025 | 11/21/2025 4:00:02 PM EST | |
| 335.00 | 2.25 | 4.00 | 3.13 | 2.70 | % | 0.01 | 1 | 0 | 0.61 | 0.17 | 0.01 | -0.34 | 11/21/2025 | 11/21/2025 4:00:02 PM EST | |
| 340.00 | 1.55 | 5.00 | 3.28 | % | 0.01 | 0 | 0 | 0.66 | 0.14 | 0.01 | -0.30 | 11/21/2025 4:00:02 PM EST | |||
| 345.00 | 0.60 | 4.50 | 2.55 | % | 0.01 | 0 | 0 | 0.64 | 0.12 | 0.01 | -0.26 | 11/21/2025 4:00:02 PM EST | |||
| 350.00 | 0.15 | 4.20 | 2.18 | % | 0.01 | 0 | 0 | 0.61 | 0.09 | 0.00 | -0.23 | 11/21/2025 4:00:02 PM EST | |||
| 355.00 | 0.00 | 4.10 | 2.05 | % | 0.01 | 0 | 0 | 0.85 | 0.07 | 0.00 | -0.19 | 11/21/2025 4:00:02 PM EST | |||
| 360.00 | 0.00 | 3.90 | 1.95 | % | 0.01 | 0 | 0 | 0.88 | 0.06 | 0.00 | -0.16 | 11/21/2025 4:00:02 PM EST | |||
| 365.00 | 0.00 | 4.50 | 2.25 | % | 0.01 | 0 | 0 | 0.92 | 0.05 | 0.00 | -0.14 | 11/21/2025 4:00:02 PM EST | |||
| 370.00 | 0.00 | 3.70 | 1.85 | % | 0.01 | 0 | 0 | 0.95 | 0.04 | 0.00 | -0.11 | 11/21/2025 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 170.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 11/21/2025 4:00:02 PM EST | |||
| 175.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 11/21/2025 4:00:02 PM EST | |||
| 180.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 11/21/2025 4:00:02 PM EST | |||
| 185.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 11/21/2025 4:00:02 PM EST | |||
| 190.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 11/21/2025 4:00:02 PM EST | |||
| 195.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 1.65 | 0.00 | 0.00 | -0.01 | 11/21/2025 4:00:02 PM EST | |||
| 200.00 | 0.00 | 3.50 | 1.75 | % | 0.01 | 0 | 0 | 1.58 | 0.00 | 0.00 | -0.01 | 11/21/2025 4:00:02 PM EST | |||
| 205.00 | 0.00 | 3.50 | 1.75 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 396 | 1.50 | 0.00 | 0.00 | -0.03 | 10/28/2025 | 11/21/2025 4:00:02 PM EST |
| 210.00 | 0.00 | 3.50 | 1.75 | 0.47 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.43 | 0.00 | 0.00 | -0.04 | 11/11/2025 | 11/21/2025 4:00:02 PM EST |
| 215.00 | 0.00 | 1.75 | 0.88 | 1.45 | 0.00 | 0.00% | 0.00 | 0 | 3,551 | 1.13 | -0.01 | 0.00 | -0.05 | 11/4/2025 | 11/21/2025 4:00:02 PM EST |
| 220.00 | 0.00 | 4.80 | 2.40 | 1.03 | 0.00 | 0.00% | 0.01 | 0 | 3,981 | 0.95 | -0.01 | 0.00 | -0.06 | 11/19/2025 | 11/21/2025 4:00:02 PM EST |
| 225.00 | 0.00 | 3.60 | 1.80 | % | 0.01 | 0 | 0 | 1.22 | -0.02 | 0.00 | -0.08 | 11/21/2025 4:00:02 PM EST | |||
| 230.00 | 0.00 | 3.70 | 1.85 | % | 0.01 | 0 | 0 | 1.15 | -0.02 | 0.00 | -0.10 | 11/21/2025 4:00:02 PM EST | |||
| 235.00 | 0.00 | 3.80 | 1.90 | 2.23 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.09 | -0.04 | 0.00 | -0.13 | 11/18/2025 | 11/21/2025 4:00:02 PM EST |
| 240.00 | 0.00 | 3.90 | 1.95 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.03 | -0.05 | 0.00 | -0.16 | 11/20/2025 | 11/21/2025 4:00:02 PM EST |
| 245.00 | 0.00 | 4.10 | 2.05 | 2.27 | -4.22 | -65.03% | 0.01 | 1 | 1 | 0.98 | -0.07 | 0.00 | -0.20 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 250.00 | 0.40 | 4.70 | 2.55 | 3.03 | -0.14 | -4.42% | 0.01 | 1 | 18 | 0.72 | -0.09 | 0.00 | -0.25 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 255.00 | 1.50 | 4.60 | 3.05 | 4.80 | 0.00 | 0.00% | 0.01 | 0 | 18 | 0.71 | -0.12 | 0.00 | -0.29 | 11/20/2025 | 11/21/2025 4:00:02 PM EST |
| 257.50 | 1.00 | 5.00 | 3.00 | % | 0.01 | 0 | 0 | 0.67 | -0.13 | 0.01 | -0.32 | 11/21/2025 4:00:02 PM EST | |||
| 260.00 | 1.30 | 5.30 | 3.30 | 3.50 | -2.49 | -41.57% | 0.01 | 2 | 2 | 0.67 | -0.15 | 0.01 | -0.34 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 262.50 | 1.50 | 4.20 | 2.85 | 5.20 | % | 0.01 | 1 | 0 | 0.61 | -0.16 | 0.01 | -0.36 | 11/21/2025 | 11/21/2025 4:00:02 PM EST | |
| 265.00 | 2.75 | 6.00 | 4.38 | 4.30 | -1.90 | -30.65% | 0.02 | 116 | 3 | 0.68 | -0.18 | 0.01 | -0.39 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 267.50 | 3.00 | 6.50 | 4.75 | 8.80 | 0.00 | 0.00% | 0.02 | 0 | 11 | 0.67 | -0.20 | 0.01 | -0.41 | 11/20/2025 | 11/21/2025 4:00:02 PM EST |
| 270.00 | 3.00 | 5.80 | 4.40 | 5.50 | -3.97 | -41.93% | 0.02 | 1 | 5 | 0.62 | -0.22 | 0.01 | -0.43 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 272.50 | 4.60 | 8.00 | 6.30 | 10.42 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.69 | -0.24 | 0.01 | -0.45 | 11/20/2025 | 11/21/2025 4:00:02 PM EST |
| 275.00 | 4.80 | 8.20 | 6.50 | 10.30 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.66 | -0.26 | 0.01 | -0.47 | 11/20/2025 | 11/21/2025 4:00:02 PM EST |
| 277.50 | 5.00 | 9.00 | 7.00 | 7.50 | % | 0.03 | 4 | 0 | 0.62 | -0.28 | 0.01 | -0.49 | 11/21/2025 | 11/21/2025 4:00:02 PM EST | |
| 280.00 | 6.00 | 9.50 | 7.75 | 8.20 | -6.50 | -44.22% | 0.03 | 20 | 3 | 0.64 | -0.31 | 0.01 | -0.50 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 282.50 | 8.00 | 11.00 | 9.50 | 15.40 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.69 | -0.33 | 0.01 | -0.52 | 11/20/2025 | 11/21/2025 4:00:02 PM EST |
| 285.00 | 8.30 | 10.70 | 9.50 | 11.00 | -6.50 | -37.15% | 0.03 | 1 | 4 | 0.64 | -0.36 | 0.01 | -0.53 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 287.50 | 8.70 | 12.70 | 10.70 | 12.30 | -8.60 | -41.15% | 0.04 | 33 | 1 | 0.65 | -0.38 | 0.01 | -0.54 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 290.00 | 10.60 | 12.70 | 11.65 | 13.00 | -7.00 | -35.00% | 0.04 | 1 | 6 | 0.64 | -0.41 | 0.01 | -0.55 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 292.50 | 10.80 | 14.90 | 12.85 | 13.10 | -7.90 | -37.62% | 0.04 | 9 | 2 | 0.64 | -0.43 | 0.01 | -0.55 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 295.00 | 12.20 | 15.80 | 14.00 | 14.80 | -5.30 | -26.37% | 0.05 | 3 | 6 | 0.64 | -0.46 | 0.01 | -0.56 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 297.50 | 13.20 | 16.30 | 14.75 | 20.20 | % | 0.05 | 24 | 0 | 0.62 | -0.48 | 0.01 | -0.56 | 11/21/2025 | 11/21/2025 4:00:02 PM EST | |
| 300.00 | 14.60 | 18.00 | 16.30 | 22.30 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.62 | -0.51 | 0.01 | -0.55 | 11/11/2025 | 11/21/2025 4:00:02 PM EST |
| 305.00 | 17.50 | 20.40 | 18.95 | 22.50 | % | 0.06 | 3 | 0 | 0.61 | -0.56 | 0.01 | -0.54 | 11/21/2025 | 11/21/2025 4:00:02 PM EST | |
| 310.00 | 21.30 | 23.50 | 22.40 | % | 0.07 | 0 | 0 | 0.63 | -0.62 | 0.01 | -0.52 | 11/21/2025 4:00:02 PM EST | |||
| 315.00 | 24.50 | 26.80 | 25.65 | % | 0.08 | 0 | 0 | 0.62 | -0.67 | 0.01 | -0.50 | 11/21/2025 4:00:02 PM EST | |||
| 320.00 | 27.90 | 30.40 | 29.15 | 41.10 | 0.00 | 0.00% | 0.09 | 0 | 7 | 0.61 | -0.71 | 0.01 | -0.46 | 11/20/2025 | 11/21/2025 4:00:02 PM EST |
| 325.00 | 31.30 | 34.50 | 32.90 | % | 0.10 | 0 | 0 | 0.59 | -0.76 | 0.01 | -0.42 | 11/21/2025 4:00:02 PM EST | |||
| 330.00 | 35.50 | 38.90 | 37.20 | % | 0.11 | 0 | 0 | 0.60 | -0.80 | 0.01 | -0.38 | 11/21/2025 4:00:02 PM EST | |||
| 335.00 | 39.60 | 42.80 | 41.20 | % | 0.12 | 0 | 0 | 0.57 | -0.83 | 0.01 | -0.34 | 11/21/2025 4:00:02 PM EST | |||
| 340.00 | 44.10 | 47.40 | 45.75 | % | 0.13 | 0 | 0 | 0.57 | -0.86 | 0.01 | -0.30 | 11/21/2025 4:00:02 PM EST | |||
| 345.00 | 48.60 | 51.90 | 50.25 | % | 0.15 | 0 | 0 | 0.77 | -0.88 | 0.01 | -0.26 | 11/21/2025 4:00:02 PM EST | |||
| 350.00 | 53.20 | 56.40 | 54.80 | % | 0.16 | 0 | 0 | 0.78 | -0.91 | 0.00 | -0.23 | 11/21/2025 4:00:02 PM EST | |||
| 355.00 | 58.00 | 61.10 | 59.55 | % | 0.17 | 0 | 0 | 0.79 | -0.93 | 0.00 | -0.19 | 11/21/2025 4:00:02 PM EST | |||
| 360.00 | 62.70 | 65.90 | 64.30 | % | 0.18 | 0 | 0 | 0.80 | -0.94 | 0.00 | -0.16 | 11/21/2025 4:00:02 PM EST | |||
| 365.00 | 67.50 | 71.10 | 69.30 | % | 0.19 | 0 | 0 | 0.84 | -0.95 | 0.00 | -0.14 | 11/21/2025 4:00:02 PM EST | |||
| 370.00 | 72.40 | 75.90 | 74.15 | % | 0.20 | 0 | 0 | 0.86 | -0.96 | 0.00 | -0.11 | 11/21/2025 4:00:02 PM EST |