Options Chain for BURLINGTON STORES INC COM (BURL) - $239.00 as of 5/27/2025 5:20:21 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 150.00 | 89.40 | 92.90 | % | 0 | 0 | 1.59 | 1.00 | 0.00 | -0.02 | 5/27/2025 4:00:06 PM EST | |||
| 155.00 | 84.40 | 87.90 | % | 0 | 0 | 1.51 | 1.00 | 0.00 | -0.03 | 5/27/2025 4:00:06 PM EST | |||
| 160.00 | 79.50 | 83.20 | % | 0 | 0 | 1.43 | 0.99 | 0.00 | -0.04 | 5/27/2025 4:00:06 PM EST | |||
| 165.00 | 74.60 | 78.10 | % | 0 | 0 | 1.35 | 0.99 | 0.00 | -0.05 | 5/27/2025 4:00:06 PM EST | |||
| 170.00 | 69.60 | 73.40 | % | 0 | 0 | 1.27 | 0.98 | 0.00 | -0.07 | 5/27/2025 4:00:06 PM EST | |||
| 175.00 | 64.80 | 68.30 | % | 0 | 0 | 1.22 | 0.97 | 0.00 | -0.11 | 5/27/2025 4:00:06 PM EST | |||
| 180.00 | 59.90 | 63.40 | % | 0 | 0 | 1.03 | 0.96 | 0.00 | -0.14 | 5/27/2025 4:00:06 PM EST | |||
| 185.00 | 55.10 | 58.70 | % | 0 | 0 | 1.08 | 0.95 | 0.00 | -0.15 | 5/27/2025 4:00:06 PM EST | |||
| 190.00 | 50.40 | 54.00 | % | 0 | 0 | 1.03 | 0.94 | 0.00 | -0.19 | 5/27/2025 4:00:06 PM EST | |||
| 195.00 | 45.70 | 49.50 | % | 0 | 0 | 0.96 | 0.92 | 0.00 | -0.21 | 5/27/2025 4:00:06 PM EST | |||
| 200.00 | 41.20 | 45.00 | 60.75 | 0.00 | 0.00% | 0 | 8 | 0.40 | 0.90 | 0.00 | -0.23 | 5/12/2025 | 5/27/2025 4:00:06 PM EST |
| 205.00 | 36.80 | 40.50 | % | 0 | 0 | 0.49 | 0.88 | 0.01 | -0.26 | 5/27/2025 4:00:06 PM EST | |||
| 210.00 | 32.50 | 36.30 | % | 0 | 0 | 0.53 | 0.85 | 0.01 | -0.29 | 5/27/2025 4:00:06 PM EST | |||
| 212.50 | 30.50 | 34.10 | % | 0 | 0 | 0.52 | 0.84 | 0.01 | -0.30 | 5/27/2025 4:00:06 PM EST | |||
| 215.00 | 28.50 | 32.30 | % | 0 | 0 | 0.54 | 0.82 | 0.01 | -0.31 | 5/27/2025 4:00:06 PM EST | |||
| 217.50 | 26.50 | 30.20 | % | 0 | 0 | 0.54 | 0.80 | 0.01 | -0.32 | 5/27/2025 4:00:06 PM EST | |||
| 220.00 | 24.50 | 28.50 | % | 0 | 0 | 0.54 | 0.78 | 0.01 | -0.34 | 5/27/2025 4:00:06 PM EST | |||
| 222.50 | 22.60 | 26.60 | % | 0 | 0 | 0.55 | 0.76 | 0.01 | -0.35 | 5/27/2025 4:00:06 PM EST | |||
| 225.00 | 21.00 | 24.90 | % | 0 | 0 | 0.56 | 0.74 | 0.01 | -0.36 | 5/27/2025 4:00:06 PM EST | |||
| 227.50 | 19.20 | 23.00 | % | 0 | 0 | 0.56 | 0.71 | 0.01 | -0.37 | 5/27/2025 4:00:06 PM EST | |||
| 230.00 | 17.50 | 21.60 | 35.65 | 0.00 | 0.00% | 0 | 0 | 0.56 | 0.69 | 0.01 | -0.38 | 5/12/2025 | 5/27/2025 4:00:06 PM EST |
| 232.50 | 16.00 | 20.10 | % | 0 | 0 | 0.57 | 0.66 | 0.01 | -0.38 | 5/27/2025 4:00:06 PM EST | |||
| 235.00 | 15.90 | 17.00 | % | 0 | 0 | 0.56 | 0.63 | 0.01 | -0.39 | 5/27/2025 4:00:06 PM EST | |||
| 237.50 | 13.00 | 17.00 | % | 0 | 0 | 0.56 | 0.60 | 0.01 | -0.39 | 5/27/2025 4:00:06 PM EST | |||
| 240.00 | 13.20 | 14.10 | 13.28 | +0.48 | +3.75% | 2 | 1 | 0.56 | 0.57 | 0.01 | -0.39 | 5/27/2025 | 5/27/2025 4:00:06 PM EST |
| 242.50 | 11.10 | 14.40 | % | 0 | 0 | 0.58 | 0.54 | 0.01 | -0.39 | 5/27/2025 4:00:06 PM EST | |||
| 245.00 | 10.60 | 11.70 | 24.50 | 0.00 | 0.00% | 0 | 0 | 0.56 | 0.51 | 0.01 | -0.39 | 5/12/2025 | 5/27/2025 4:00:06 PM EST |
| 247.50 | 8.90 | 10.50 | % | 0 | 0 | 0.54 | 0.48 | 0.01 | -0.39 | 5/27/2025 4:00:06 PM EST | |||
| 250.00 | 8.50 | 9.40 | % | 0 | 0 | 0.56 | 0.45 | 0.01 | -0.38 | 5/27/2025 4:00:06 PM EST | |||
| 252.50 | 7.30 | 8.40 | % | 0 | 0 | 0.55 | 0.42 | 0.01 | -0.37 | 5/27/2025 4:00:06 PM EST | |||
| 255.00 | 6.60 | 7.60 | 13.00 | 0.00 | 0.00% | 0 | 1 | 0.55 | 0.39 | 0.01 | -0.36 | 5/8/2025 | 5/27/2025 4:00:06 PM EST |
| 257.50 | 4.80 | 6.70 | % | 0 | 0 | 0.52 | 0.36 | 0.01 | -0.35 | 5/27/2025 4:00:06 PM EST | |||
| 260.00 | 5.10 | 6.00 | 6.68 | -9.27 | -58.12% | 1 | 1 | 0.55 | 0.34 | 0.01 | -0.34 | 5/27/2025 | 5/27/2025 4:00:06 PM EST |
| 265.00 | 4.00 | 4.70 | 15.80 | 0.00 | 0.00% | 0 | 4 | 0.55 | 0.29 | 0.01 | -0.31 | 5/20/2025 | 5/27/2025 4:00:06 PM EST |
| 270.00 | 3.20 | 3.70 | 14.60 | 0.00 | 0.00% | 0 | 331 | 0.56 | 0.24 | 0.01 | -0.27 | 5/16/2025 | 5/27/2025 4:00:06 PM EST |
| 275.00 | 2.25 | 2.90 | 3.17 | -7.63 | -70.65% | 1 | 1 | 0.55 | 0.20 | 0.01 | -0.24 | 5/27/2025 | 5/27/2025 4:00:06 PM EST |
| 280.00 | 1.70 | 2.60 | 8.80 | 0.00 | 0.00% | 0 | 1 | 0.57 | 0.16 | 0.01 | -0.21 | 5/20/2025 | 5/27/2025 4:00:06 PM EST |
| 285.00 | 0.25 | 3.70 | 4.87 | 0.00 | 0.00% | 0 | 2 | 0.55 | 0.13 | 0.01 | -0.18 | 5/22/2025 | 5/27/2025 4:00:06 PM EST |
| 290.00 | 0.00 | 3.40 | % | 0 | 0 | 0.81 | 0.10 | 0.01 | -0.15 | 5/27/2025 4:00:06 PM EST | |||
| 295.00 | 0.00 | 3.10 | 2.25 | 0.00 | 0.00% | 0 | 1 | 0.85 | 0.08 | 0.00 | -0.12 | 5/12/2025 | 5/27/2025 4:00:06 PM EST |
| 300.00 | 0.00 | 2.35 | 3.20 | 0.00 | 0.00% | 0 | 3 | 0.61 | 0.06 | 0.00 | -0.10 | 5/12/2025 | 5/27/2025 4:00:06 PM EST |
| 305.00 | 0.00 | 2.70 | 2.90 | 0.00 | 0.00% | 0 | 3 | 0.91 | 0.05 | 0.00 | -0.08 | 5/12/2025 | 5/27/2025 4:00:06 PM EST |
| 310.00 | 0.00 | 2.05 | 1.09 | 0.00 | 0.00% | 0 | 8 | 0.84 | 0.04 | 0.00 | -0.07 | 5/12/2025 | 5/27/2025 4:00:06 PM EST |
| 315.00 | 0.00 | 1.80 | % | 0 | 0 | 0.65 | 0.03 | 0.00 | -0.05 | 5/27/2025 4:00:06 PM EST | |||
| 320.00 | 0.00 | 1.75 | % | 0 | 0 | 0.91 | 0.02 | 0.00 | -0.04 | 5/27/2025 4:00:06 PM EST | |||
| 325.00 | 0.00 | 1.70 | % | 0 | 0 | 0.94 | 0.02 | 0.00 | -0.03 | 5/27/2025 4:00:06 PM EST | |||
| 330.00 | 0.00 | 1.65 | % | 0 | 0 | 0.97 | 0.01 | 0.00 | -0.02 | 5/27/2025 4:00:06 PM EST | |||
| 335.00 | 0.00 | 1.60 | % | 0 | 0 | 0.99 | 0.01 | 0.00 | -0.02 | 5/27/2025 4:00:06 PM EST | |||
| 340.00 | 0.00 | 1.55 | % | 0 | 0 | 1.02 | 0.01 | 0.00 | -0.01 | 5/27/2025 4:00:06 PM EST | |||
| 345.00 | 0.00 | 1.60 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | -0.01 | 5/27/2025 4:00:06 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 150.00 | 0.00 | 1.65 | % | 0 | 0 | 1.44 | 0.00 | 0.00 | -0.02 | 5/27/2025 4:00:06 PM EST | |||
| 155.00 | 0.00 | 1.75 | % | 0 | 0 | 1.38 | 0.00 | 0.00 | -0.03 | 5/27/2025 4:00:06 PM EST | |||
| 160.00 | 0.00 | 1.80 | % | 0 | 0 | 1.31 | -0.01 | 0.00 | -0.04 | 5/27/2025 4:00:06 PM EST | |||
| 165.00 | 0.00 | 1.90 | % | 0 | 0 | 1.24 | -0.01 | 0.00 | -0.05 | 5/27/2025 4:00:06 PM EST | |||
| 170.00 | 0.00 | 2.15 | % | 0 | 0 | 1.17 | -0.02 | 0.00 | -0.07 | 5/27/2025 4:00:06 PM EST | |||
| 175.00 | 0.00 | 2.35 | % | 0 | 0 | 0.90 | -0.03 | 0.00 | -0.11 | 5/27/2025 4:00:06 PM EST | |||
| 180.00 | 0.00 | 1.85 | % | 0 | 0 | 0.83 | -0.04 | 0.00 | -0.14 | 5/27/2025 4:00:06 PM EST | |||
| 185.00 | 0.15 | 2.40 | % | 0 | 0 | 0.85 | -0.05 | 0.00 | -0.15 | 5/27/2025 4:00:06 PM EST | |||
| 190.00 | 0.05 | 2.30 | % | 0 | 0 | 0.78 | -0.06 | 0.00 | -0.19 | 5/27/2025 4:00:06 PM EST | |||
| 195.00 | 0.25 | 3.70 | % | 0 | 0 | 0.77 | -0.08 | 0.00 | -0.21 | 5/27/2025 4:00:06 PM EST | |||
| 200.00 | 1.20 | 3.60 | % | 0 | 0 | 0.79 | -0.10 | 0.00 | -0.23 | 5/27/2025 4:00:06 PM EST | |||
| 205.00 | 1.40 | 4.30 | 3.75 | 0.00 | 0.00% | 0 | 4 | 0.76 | -0.12 | 0.01 | -0.26 | 5/23/2025 | 5/27/2025 4:00:06 PM EST |
| 210.00 | 2.00 | 4.90 | 4.30 | 0.00 | 0.00% | 0 | 5 | 0.74 | -0.15 | 0.01 | -0.29 | 5/23/2025 | 5/27/2025 4:00:06 PM EST |
| 212.50 | 2.75 | 5.60 | % | 0 | 0 | 0.75 | -0.16 | 0.01 | -0.30 | 5/27/2025 4:00:06 PM EST | |||
| 215.00 | 2.25 | 6.50 | 5.60 | 0.00 | 0.00% | 0 | 4 | 0.72 | -0.18 | 0.01 | -0.31 | 5/23/2025 | 5/27/2025 4:00:06 PM EST |
| 217.50 | 3.50 | 7.10 | % | 0 | 0 | 0.74 | -0.20 | 0.01 | -0.32 | 5/27/2025 4:00:06 PM EST | |||
| 220.00 | 4.30 | 7.50 | 6.80 | 0.00 | 0.00% | 0 | 11 | 0.74 | -0.22 | 0.01 | -0.34 | 5/23/2025 | 5/27/2025 4:00:06 PM EST |
| 222.50 | 5.30 | 7.80 | % | 0 | 0 | 0.74 | -0.24 | 0.01 | -0.35 | 5/27/2025 4:00:06 PM EST | |||
| 225.00 | 5.40 | 8.80 | 8.60 | 0.00 | 0.00% | 0 | 23 | 0.72 | -0.26 | 0.01 | -0.36 | 5/23/2025 | 5/27/2025 4:00:06 PM EST |
| 227.50 | % | 0 | 0 | 0.72 | -0.29 | 0.01 | -0.37 | 5/27/2025 4:00:06 PM EST | |||||
| 230.00 | 6.80 | 10.60 | 10.40 | 0.00 | 0.00% | 0 | 9 | 0.71 | -0.31 | 0.01 | -0.38 | 5/23/2025 | 5/27/2025 4:00:06 PM EST |
| 232.50 | 8.00 | 11.50 | % | 0 | 0 | 0.72 | -0.34 | 0.01 | -0.38 | 5/27/2025 4:00:06 PM EST | |||
| 235.00 | 9.50 | 12.30 | 13.30 | 0.00 | 0.00% | 0 | 6 | 0.72 | -0.37 | 0.01 | -0.39 | 5/23/2025 | 5/27/2025 4:00:06 PM EST |
| 237.50 | 9.60 | 12.70 | % | 0 | 0 | 0.68 | -0.40 | 0.01 | -0.39 | 5/27/2025 4:00:06 PM EST | |||
| 240.00 | 11.40 | 14.50 | 15.40 | 0.00 | 0.00% | 0 | 24 | 0.71 | -0.43 | 0.01 | -0.39 | 5/23/2025 | 5/27/2025 4:00:06 PM EST |
| 242.50 | 12.20 | 15.30 | % | 0 | 0 | 0.69 | -0.46 | 0.01 | -0.39 | 5/27/2025 4:00:06 PM EST | |||
| 245.00 | 13.60 | 17.20 | 19.60 | 0.00 | 0.00% | 0 | 1 | 0.70 | -0.49 | 0.01 | -0.39 | 5/23/2025 | 5/27/2025 4:00:06 PM EST |
| 247.50 | 15.50 | 18.70 | % | 0 | 0 | 0.72 | -0.52 | 0.01 | -0.39 | 5/27/2025 4:00:06 PM EST | |||
| 250.00 | 16.90 | 20.00 | 18.80 | -2.10 | -10.05% | 1 | 4 | 0.71 | -0.55 | 0.01 | -0.38 | 5/27/2025 | 5/27/2025 4:00:06 PM EST |
| 252.50 | 18.10 | 21.60 | % | 0 | 0 | 0.71 | -0.58 | 0.01 | -0.37 | 5/27/2025 4:00:06 PM EST | |||
| 255.00 | 19.50 | 23.20 | % | 0 | 0 | 0.71 | -0.61 | 0.01 | -0.36 | 5/27/2025 4:00:06 PM EST | |||
| 257.50 | 21.50 | 25.00 | % | 0 | 0 | 0.72 | -0.64 | 0.01 | -0.35 | 5/27/2025 4:00:06 PM EST | |||
| 260.00 | 22.90 | 26.70 | 13.90 | 0.00 | 0.00% | 0 | 0 | 0.71 | -0.66 | 0.01 | -0.34 | 5/22/2025 | 5/27/2025 4:00:06 PM EST |
| 265.00 | 26.70 | 30.30 | 17.00 | 0.00 | 0.00% | 0 | 3 | 0.72 | -0.71 | 0.01 | -0.31 | 5/22/2025 | 5/27/2025 4:00:06 PM EST |
| 270.00 | 30.70 | 34.30 | 15.40 | 0.00 | 0.00% | 0 | 8 | 0.73 | -0.76 | 0.01 | -0.27 | 5/20/2025 | 5/27/2025 4:00:06 PM EST |
| 275.00 | 35.00 | 38.60 | 18.30 | 0.00 | 0.00% | 0 | 15 | 0.76 | -0.80 | 0.01 | -0.24 | 5/20/2025 | 5/27/2025 4:00:06 PM EST |
| 280.00 | 39.40 | 43.00 | 21.10 | 0.00 | 0.00% | 0 | 5 | 0.77 | -0.84 | 0.01 | -0.21 | 5/20/2025 | 5/27/2025 4:00:06 PM EST |
| 285.00 | 44.00 | 47.30 | 21.60 | 0.00 | 0.00% | 0 | 1 | 0.79 | -0.87 | 0.01 | -0.18 | 5/19/2025 | 5/27/2025 4:00:06 PM EST |
| 290.00 | 48.50 | 52.20 | % | 0 | 0 | 0.82 | -0.90 | 0.01 | -0.15 | 5/27/2025 4:00:06 PM EST | |||
| 295.00 | 53.50 | 57.00 | % | 0 | 0 | 0.85 | -0.92 | 0.00 | -0.12 | 5/27/2025 4:00:06 PM EST | |||
| 300.00 | 58.30 | 61.70 | % | 0 | 0 | 0.88 | -0.94 | 0.00 | -0.10 | 5/27/2025 4:00:06 PM EST | |||
| 305.00 | 63.20 | 66.70 | % | 0 | 0 | 0.91 | -0.95 | 0.00 | -0.08 | 5/27/2025 4:00:06 PM EST | |||
| 310.00 | 67.90 | 71.50 | % | 0 | 0 | 0.94 | -0.96 | 0.00 | -0.07 | 5/27/2025 4:00:06 PM EST | |||
| 315.00 | 73.00 | 76.50 | % | 0 | 0 | 0.98 | -0.97 | 0.00 | -0.05 | 5/27/2025 4:00:06 PM EST | |||
| 320.00 | 77.90 | 81.50 | % | 0 | 0 | 1.01 | -0.98 | 0.00 | -0.04 | 5/27/2025 4:00:06 PM EST | |||
| 325.00 | 82.70 | 86.40 | % | 0 | 0 | 1.04 | -0.98 | 0.00 | -0.03 | 5/27/2025 4:00:06 PM EST | |||
| 330.00 | 87.90 | 91.40 | % | 0 | 0 | 1.08 | -0.99 | 0.00 | -0.02 | 5/27/2025 4:00:06 PM EST | |||
| 335.00 | 92.60 | 96.30 | % | 0 | 0 | 1.11 | -0.99 | 0.00 | -0.02 | 5/27/2025 4:00:06 PM EST | |||
| 340.00 | 97.60 | 101.30 | % | 0 | 0 | 1.14 | -0.99 | 0.00 | -0.01 | 5/27/2025 4:00:06 PM EST | |||
| 345.00 | 102.80 | 106.30 | % | 0 | 0 | 1.18 | -1.00 | 0.00 | -0.01 | 5/27/2025 4:00:06 PM EST |