Options Chain for BURLINGTON STORES INC COM (BURL) - $231.50 as of 4/7/2025 12:31:45 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 150.00 | 74.50 | 78.90 | % | 0 | 0 | 1.59 | 0.98 | 0.00 | -0.05 | 4/7/2025 11:58:52 AM EST | |||
| 155.00 | 69.80 | 74.00 | % | 0 | 0 | 1.49 | 0.97 | 0.00 | -0.07 | 4/7/2025 11:58:52 AM EST | |||
| 160.00 | 65.30 | 69.50 | % | 0 | 0 | 1.37 | 0.96 | 0.00 | -0.11 | 4/7/2025 11:58:52 AM EST | |||
| 165.00 | 60.90 | 64.50 | % | 0 | 0 | 1.36 | 0.95 | 0.00 | -0.14 | 4/7/2025 11:58:52 AM EST | |||
| 170.00 | 56.00 | 59.20 | % | 0 | 0 | 1.23 | 0.93 | 0.00 | -0.17 | 4/7/2025 11:58:52 AM EST | |||
| 175.00 | 51.40 | 55.00 | % | 0 | 0 | 0.87 | 0.92 | 0.00 | -0.19 | 4/7/2025 11:58:52 AM EST | |||
| 180.00 | 46.80 | 50.00 | % | 0 | 0 | 0.89 | 0.90 | 0.00 | -0.21 | 4/7/2025 11:58:52 AM EST | |||
| 185.00 | 42.30 | 45.50 | 51.55 | 0.00 | 0.00% | 0 | 2 | 0.87 | 0.88 | 0.00 | -0.24 | 3/21/2025 | 4/7/2025 11:58:52 AM EST |
| 190.00 | 38.20 | 41.50 | 45.95 | 0.00 | 0.00% | 0 | 3 | 0.85 | 0.85 | 0.01 | -0.26 | 4/3/2025 | 4/7/2025 11:58:52 AM EST |
| 195.00 | 33.70 | 37.00 | 39.00 | 0.00 | 0.00% | 0 | 1 | 0.82 | 0.82 | 0.01 | -0.29 | 3/21/2025 | 4/7/2025 11:58:52 AM EST |
| 200.00 | 30.00 | 32.50 | 36.30 | 0.00 | 0.00% | 0 | 4 | 0.81 | 0.79 | 0.01 | -0.32 | 4/3/2025 | 4/7/2025 11:58:52 AM EST |
| 205.00 | 26.30 | 29.20 | % | 0 | 0 | 0.79 | 0.75 | 0.01 | -0.34 | 4/7/2025 11:58:52 AM EST | |||
| 207.50 | 24.50 | 26.70 | % | 0 | 0 | 0.77 | 0.73 | 0.01 | -0.34 | 4/7/2025 11:58:52 AM EST | |||
| 210.00 | 22.40 | 25.10 | 31.50 | 0.00 | 0.00% | 0 | 1 | 0.77 | 0.71 | 0.01 | -0.35 | 4/3/2025 | 4/7/2025 11:58:52 AM EST |
| 212.50 | 21.00 | 23.20 | % | 0 | 0 | 0.77 | 0.69 | 0.01 | -0.36 | 4/7/2025 11:58:52 AM EST | |||
| 215.00 | 18.60 | 22.30 | % | 0 | 0 | 0.75 | 0.66 | 0.01 | -0.36 | 4/7/2025 11:58:52 AM EST | |||
| 217.50 | 17.70 | 19.90 | % | 0 | 0 | 0.75 | 0.64 | 0.01 | -0.37 | 4/7/2025 11:58:52 AM EST | |||
| 220.00 | 15.60 | 18.10 | 21.00 | 0.00 | 0.00% | 0 | 1 | 0.72 | 0.61 | 0.01 | -0.37 | 4/3/2025 | 4/7/2025 11:58:52 AM EST |
| 222.50 | 14.50 | 17.00 | % | 0 | 0 | 0.74 | 0.58 | 0.01 | -0.37 | 4/7/2025 11:58:52 AM EST | |||
| 225.00 | 13.20 | 15.10 | 24.90 | 0.00 | 0.00% | 0 | 1 | 0.69 | 0.55 | 0.01 | -0.37 | 3/25/2025 | 4/7/2025 11:58:52 AM EST |
| 227.50 | 12.20 | 14.30 | % | 0 | 0 | 0.70 | 0.53 | 0.01 | -0.37 | 4/7/2025 11:58:52 AM EST | |||
| 230.00 | 10.80 | 12.50 | 12.70 | 0.00 | 0.00% | 0 | 10 | 0.67 | 0.50 | 0.01 | -0.37 | 3/28/2025 | 4/7/2025 11:58:52 AM EST |
| 232.50 | 9.70 | 11.40 | % | 0 | 0 | 0.66 | 0.46 | 0.01 | -0.36 | 4/7/2025 11:58:52 AM EST | |||
| 235.00 | 8.80 | 10.10 | 14.20 | 0.00 | 0.00% | 0 | 21 | 0.65 | 0.43 | 0.01 | -0.35 | 4/4/2025 | 4/7/2025 11:58:52 AM EST |
| 237.50 | 7.40 | 9.50 | % | 0 | 0 | 0.64 | 0.40 | 0.01 | -0.35 | 4/7/2025 11:58:52 AM EST | |||
| 240.00 | 6.90 | 8.10 | 15.00 | 0.00 | 0.00% | 0 | 56 | 0.64 | 0.37 | 0.01 | -0.33 | 4/4/2025 | 4/7/2025 11:58:52 AM EST |
| 242.50 | 5.70 | 8.10 | % | 0 | 0 | 0.64 | 0.34 | 0.01 | -0.32 | 4/7/2025 11:58:52 AM EST | |||
| 245.00 | 5.20 | 6.30 | 9.50 | 0.00 | 0.00% | 0 | 35 | 0.62 | 0.31 | 0.01 | -0.31 | 4/4/2025 | 4/7/2025 11:58:52 AM EST |
| 247.50 | 4.50 | 5.70 | % | 0 | 0 | 0.62 | 0.29 | 0.01 | -0.30 | 4/7/2025 11:58:52 AM EST | |||
| 250.00 | 2.70 | 5.50 | 4.90 | 0.00 | 0.00% | 0 | 80 | 0.58 | 0.26 | 0.01 | -0.28 | 4/3/2025 | 4/7/2025 11:58:52 AM EST |
| 252.50 | 2.80 | 5.30 | % | 0 | 0 | 0.61 | 0.24 | 0.01 | -0.27 | 4/7/2025 11:58:52 AM EST | |||
| 255.00 | 2.70 | 3.90 | 3.20 | 0.00 | 0.00% | 0 | 51 | 0.60 | 0.22 | 0.01 | -0.26 | 3/28/2025 | 4/7/2025 11:58:52 AM EST |
| 260.00 | 1.60 | 4.80 | 2.99 | 0.00 | 0.00% | 0 | 453 | 0.63 | 0.18 | 0.01 | -0.23 | 4/3/2025 | 4/7/2025 11:58:52 AM EST |
| 265.00 | 0.15 | 2.30 | % | 0 | 0 | 0.51 | 0.16 | 0.01 | -0.22 | 4/7/2025 11:58:52 AM EST | |||
| 270.00 | 0.95 | 1.80 | 1.90 | -2.75 | -59.14% | 9 | 9 | 0.61 | 0.12 | 0.01 | -0.18 | 4/7/2025 | 4/7/2025 11:58:52 AM EST |
| 275.00 | 0.90 | 1.45 | % | 0 | 0 | 0.60 | 0.10 | 0.01 | -0.16 | 4/7/2025 11:58:52 AM EST | |||
| 280.00 | 0.60 | 1.10 | 2.77 | 0.00 | 0.00% | 0 | 3 | 0.58 | 0.09 | 0.00 | -0.16 | 4/4/2025 | 4/7/2025 11:58:52 AM EST |
| 285.00 | 0.00 | 2.05 | % | 0 | 0 | 0.78 | 0.06 | 0.00 | -0.11 | 4/7/2025 11:58:52 AM EST | |||
| 290.00 | 0.05 | 2.05 | % | 0 | 0 | 0.63 | 0.06 | 0.00 | -0.11 | 4/7/2025 11:58:52 AM EST | |||
| 295.00 | 0.05 | 2.45 | 1.75 | 0.00 | 0.00% | 0 | 2 | 0.69 | 0.05 | 0.00 | -0.10 | 3/12/2025 | 4/7/2025 11:58:52 AM EST |
| 300.00 | 0.10 | 1.50 | 0.31 | 0.00 | 0.00% | 0 | 3 | 0.69 | 0.04 | 0.00 | -0.09 | 4/4/2025 | 4/7/2025 11:58:52 AM EST |
| 305.00 | 0.00 | 1.50 | % | 0 | 0 | 0.87 | 0.02 | 0.00 | -0.05 | 4/7/2025 11:58:52 AM EST | |||
| 310.00 | 0.00 | 2.50 | % | 0 | 0 | 1.03 | 0.02 | 0.00 | -0.04 | 4/7/2025 11:58:52 AM EST | |||
| 315.00 | 0.00 | 1.70 | % | 0 | 0 | 0.97 | 0.01 | 0.00 | -0.03 | 4/7/2025 11:58:52 AM EST | |||
| 320.00 | 0.00 | 2.50 | % | 0 | 0 | 1.10 | 0.01 | 0.00 | -0.02 | 4/7/2025 11:58:52 AM EST | |||
| 325.00 | 0.00 | 2.10 | % | 0 | 0 | 1.09 | 0.01 | 0.00 | -0.02 | 4/7/2025 11:58:52 AM EST | |||
| 330.00 | 0.00 | 2.25 | % | 0 | 0 | 1.14 | 0.01 | 0.00 | -0.02 | 4/7/2025 11:58:52 AM EST | |||
| 335.00 | 0.00 | 2.20 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | -0.01 | 4/7/2025 11:58:52 AM EST | |||
| 340.00 | 0.00 | 1.35 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | -0.01 | 4/7/2025 11:58:52 AM EST | |||
| 345.00 | 0.00 | 1.70 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | -0.01 | 4/7/2025 11:58:52 AM EST | |||
| 350.00 | 0.00 | 1.85 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | -0.01 | 4/7/2025 11:58:52 AM EST | |||
| 355.00 | 0.00 | 1.80 | % | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 4/7/2025 11:58:52 AM EST | |||
| 360.00 | 0.00 | 2.35 | % | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 4/7/2025 11:58:52 AM EST | |||
| 365.00 | 0.00 | 1.85 | % | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 4/7/2025 11:58:52 AM EST | |||
| 370.00 | 0.00 | 2.15 | % | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 4/7/2025 11:58:52 AM EST | |||
| 375.00 | 0.00 | 2.35 | % | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 4/7/2025 11:58:52 AM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 150.00 | 0.00 | 2.40 | 0.10 | 0.00 | 0.00% | 0 | 2 | 1.40 | -0.02 | 0.00 | -0.05 | 3/27/2025 | 4/7/2025 11:58:52 AM EST |
| 155.00 | 0.00 | 1.90 | % | 0 | 0 | 1.24 | -0.03 | 0.00 | -0.07 | 4/7/2025 11:58:52 AM EST | |||
| 160.00 | 0.45 | 2.40 | 0.45 | 0.00 | 0.00% | 0 | 5 | 1.06 | -0.04 | 0.00 | -0.11 | 4/4/2025 | 4/7/2025 11:58:52 AM EST |
| 165.00 | 0.70 | 1.65 | 0.50 | 0.00 | 0.00% | 0 | 14 | 0.98 | -0.05 | 0.00 | -0.14 | 4/4/2025 | 4/7/2025 11:58:52 AM EST |
| 170.00 | 0.25 | 3.30 | % | 0 | 0 | 0.91 | -0.07 | 0.00 | -0.17 | 4/7/2025 11:58:52 AM EST | |||
| 175.00 | 0.50 | 3.60 | % | 0 | 0 | 0.89 | -0.08 | 0.00 | -0.19 | 4/7/2025 11:58:52 AM EST | |||
| 180.00 | 0.90 | 3.80 | % | 0 | 0 | 0.86 | -0.10 | 0.00 | -0.21 | 4/7/2025 11:58:52 AM EST | |||
| 185.00 | 0.95 | 4.00 | % | 0 | 0 | 0.79 | -0.12 | 0.00 | -0.24 | 4/7/2025 11:58:52 AM EST | |||
| 190.00 | 1.95 | 5.00 | % | 0 | 0 | 0.83 | -0.15 | 0.01 | -0.26 | 4/7/2025 11:58:52 AM EST | |||
| 195.00 | 3.70 | 4.40 | 1.65 | 0.00 | 0.00% | 0 | 0 | 0.78 | -0.18 | 0.01 | -0.29 | 3/12/2025 | 4/7/2025 11:58:52 AM EST |
| 200.00 | 4.50 | 5.30 | 4.17 | +3.27 | +363.34% | 5 | 7 | 0.76 | -0.21 | 0.01 | -0.32 | 4/7/2025 | 4/7/2025 11:58:52 AM EST |
| 205.00 | 5.70 | 6.50 | % | 0 | 0 | 0.74 | -0.25 | 0.01 | -0.34 | 4/7/2025 11:58:52 AM EST | |||
| 207.50 | 5.90 | 7.20 | % | 0 | 0 | 0.74 | -0.27 | 0.01 | -0.34 | 4/7/2025 11:58:52 AM EST | |||
| 210.00 | 6.90 | 7.90 | 8.50 | +3.50 | +70.00% | 9 | 19 | 0.72 | -0.29 | 0.01 | -0.35 | 4/7/2025 | 4/7/2025 11:58:52 AM EST |
| 212.50 | 6.70 | 9.00 | % | 0 | 0 | 0.73 | -0.31 | 0.01 | -0.36 | 4/7/2025 11:58:52 AM EST | |||
| 215.00 | 8.30 | 10.50 | 2.45 | 0.00 | 0.00% | 0 | 15 | 0.74 | -0.34 | 0.01 | -0.36 | 3/31/2025 | 4/7/2025 11:58:52 AM EST |
| 217.50 | 9.10 | 11.20 | % | 0 | 0 | 0.70 | -0.36 | 0.01 | -0.37 | 4/7/2025 11:58:52 AM EST | |||
| 220.00 | 10.20 | 12.00 | % | 0 | 0 | 0.71 | -0.39 | 0.01 | -0.37 | 4/7/2025 11:58:52 AM EST | |||
| 222.50 | 11.10 | 12.90 | % | 0 | 0 | 0.68 | -0.42 | 0.01 | -0.37 | 4/7/2025 11:58:52 AM EST | |||
| 225.00 | 12.10 | 14.00 | 7.70 | 0.00 | 0.00% | 0 | 458 | 0.69 | -0.45 | 0.01 | -0.37 | 4/3/2025 | 4/7/2025 11:58:52 AM EST |
| 227.50 | 13.10 | 15.30 | % | 0 | 0 | 0.64 | -0.47 | 0.01 | -0.37 | 4/7/2025 11:58:52 AM EST | |||
| 230.00 | 14.50 | 16.30 | 14.39 | +4.49 | +45.36% | 5 | 22 | 0.65 | -0.50 | 0.01 | -0.37 | 4/7/2025 | 4/7/2025 11:58:52 AM EST |
| 232.50 | 15.60 | 18.10 | % | 0 | 0 | 0.65 | -0.54 | 0.01 | -0.36 | 4/7/2025 11:58:52 AM EST | |||
| 235.00 | 16.90 | 19.80 | 6.34 | 0.00 | 0.00% | 0 | 30 | 0.64 | -0.57 | 0.01 | -0.35 | 4/1/2025 | 4/7/2025 11:58:52 AM EST |
| 237.50 | 18.70 | 20.70 | % | 0 | 0 | 0.60 | -0.60 | 0.01 | -0.35 | 4/7/2025 11:58:52 AM EST | |||
| 240.00 | 20.10 | 22.80 | 16.50 | 0.00 | 0.00% | 0 | 24 | 0.61 | -0.63 | 0.01 | -0.33 | 4/4/2025 | 4/7/2025 11:58:52 AM EST |
| 242.50 | 21.50 | 24.10 | % | 0 | 0 | 0.59 | -0.66 | 0.01 | -0.32 | 4/7/2025 11:58:52 AM EST | |||
| 245.00 | 22.80 | 26.50 | 8.60 | 0.00 | 0.00% | 0 | 93 | 0.59 | -0.69 | 0.01 | -0.31 | 3/27/2025 | 4/7/2025 11:58:52 AM EST |
| 247.50 | 25.10 | 28.00 | % | 0 | 0 | 0.59 | -0.71 | 0.01 | -0.30 | 4/7/2025 11:58:52 AM EST | |||
| 250.00 | 26.50 | 29.90 | 12.10 | 0.00 | 0.00% | 0 | 82 | 0.58 | -0.74 | 0.01 | -0.28 | 3/25/2025 | 4/7/2025 11:58:52 AM EST |
| 252.50 | 28.60 | 31.40 | % | 0 | 0 | 0.57 | -0.76 | 0.01 | -0.27 | 4/7/2025 11:58:52 AM EST | |||
| 255.00 | 30.60 | 33.80 | 22.38 | 0.00 | 0.00% | 0 | 4 | 0.56 | -0.78 | 0.01 | -0.26 | 3/28/2025 | 4/7/2025 11:58:52 AM EST |
| 260.00 | 34.80 | 38.00 | % | 0 | 0 | 0.72 | -0.82 | 0.01 | -0.23 | 4/7/2025 11:58:52 AM EST | |||
| 265.00 | 39.40 | 42.50 | 15.10 | 0.00 | 0.00% | 0 | 1 | 0.74 | -0.84 | 0.01 | -0.22 | 3/6/2025 | 4/7/2025 11:58:52 AM EST |
| 270.00 | 43.30 | 47.00 | % | 0 | 0 | 0.75 | -0.88 | 0.01 | -0.18 | 4/7/2025 11:58:52 AM EST | |||
| 275.00 | 48.00 | 52.00 | 33.09 | 0.00 | 0.00% | 0 | 1 | 0.77 | -0.90 | 0.01 | -0.16 | 3/12/2025 | 4/7/2025 11:58:52 AM EST |
| 280.00 | 52.70 | 56.90 | 45.00 | 0.00 | 0.00% | 0 | 1 | 0.80 | -0.91 | 0.00 | -0.16 | 3/7/2025 | 4/7/2025 11:58:52 AM EST |
| 285.00 | 57.50 | 62.00 | % | 0 | 0 | 0.86 | -0.94 | 0.00 | -0.11 | 4/7/2025 11:58:52 AM EST | |||
| 290.00 | 62.50 | 66.50 | % | 0 | 0 | 0.86 | -0.94 | 0.00 | -0.11 | 4/7/2025 11:58:52 AM EST | |||
| 295.00 | 67.50 | 71.50 | % | 0 | 0 | 0.90 | -0.95 | 0.00 | -0.10 | 4/7/2025 11:58:52 AM EST | |||
| 300.00 | 72.30 | 76.50 | % | 0 | 0 | 0.94 | -0.96 | 0.00 | -0.09 | 4/7/2025 11:58:52 AM EST | |||
| 305.00 | 77.10 | 81.50 | % | 0 | 0 | 0.98 | -0.98 | 0.00 | -0.05 | 4/7/2025 11:58:52 AM EST | |||
| 310.00 | 82.10 | 86.40 | % | 0 | 0 | 1.02 | -0.98 | 0.00 | -0.04 | 4/7/2025 11:58:52 AM EST | |||
| 315.00 | 87.10 | 91.40 | % | 0 | 0 | 1.06 | -0.99 | 0.00 | -0.03 | 4/7/2025 11:58:52 AM EST | |||
| 320.00 | 92.10 | 96.40 | % | 0 | 0 | 1.10 | -0.99 | 0.00 | -0.02 | 4/7/2025 11:58:52 AM EST | |||
| 325.00 | 97.20 | 101.50 | 86.40 | 0.00 | 0.00% | 0 | 0 | 1.13 | -0.99 | 0.00 | -0.02 | 3/7/2025 | 4/7/2025 11:58:52 AM EST |
| 330.00 | 102.10 | 106.50 | % | 0 | 0 | 1.17 | -0.99 | 0.00 | -0.02 | 4/7/2025 11:58:52 AM EST | |||
| 335.00 | 107.10 | 111.50 | % | 0 | 0 | 1.20 | -1.00 | 0.00 | -0.01 | 4/7/2025 11:58:52 AM EST | |||
| 340.00 | 112.10 | 116.50 | % | 0 | 0 | 1.24 | -1.00 | 0.00 | -0.01 | 4/7/2025 11:58:52 AM EST | |||
| 345.00 | 117.00 | 121.50 | % | 0 | 0 | 1.27 | -1.00 | 0.00 | -0.01 | 4/7/2025 11:58:52 AM EST | |||
| 350.00 | 122.00 | 126.50 | % | 0 | 0 | 1.30 | -1.00 | 0.00 | -0.01 | 4/7/2025 11:58:52 AM EST | |||
| 355.00 | 127.00 | 131.50 | % | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 4/7/2025 11:58:52 AM EST | |||
| 360.00 | 132.00 | 136.50 | % | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 4/7/2025 11:58:52 AM EST | |||
| 365.00 | 137.00 | 141.50 | % | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 4/7/2025 11:58:52 AM EST | |||
| 370.00 | 142.00 | 146.50 | % | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 4/7/2025 11:58:52 AM EST | |||
| 375.00 | 147.00 | 151.50 | % | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 4/7/2025 11:58:52 AM EST |