Options Chain for BURLINGTON STORES INC COM (BURL) - $236.00 as of 5/5/2025 7:41:36 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 136.10 | 139.80 | % | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 105.00 | 131.10 | 134.90 | % | 0 | 0 | 1.52 | 1.00 | 0.00 | -0.01 | 5/5/2025 3:59:53 PM EST | |||
| 110.00 | 126.20 | 129.90 | 129.14 | 0.00 | 0.00% | 0 | 4 | 1.44 | 1.00 | 0.00 | -0.01 | 4/1/2025 | 5/5/2025 3:59:53 PM EST |
| 115.00 | 121.50 | 125.00 | % | 0 | 0 | 1.38 | 1.00 | 0.00 | -0.02 | 5/5/2025 3:59:53 PM EST | |||
| 120.00 | 116.50 | 120.00 | 119.26 | 0.00 | 0.00% | 0 | 4 | 1.30 | 1.00 | 0.00 | -0.02 | 4/1/2025 | 5/5/2025 3:59:53 PM EST |
| 125.00 | 111.50 | 115.10 | % | 0 | 0 | 1.25 | 1.00 | 0.00 | -0.02 | 5/5/2025 3:59:53 PM EST | |||
| 130.00 | 106.50 | 110.00 | 126.50 | 0.00 | 0.00% | 0 | 1 | 1.17 | 1.00 | 0.00 | -0.02 | 8/8/2024 | 5/5/2025 3:59:53 PM EST |
| 135.00 | 101.50 | 105.20 | 119.00 | 0.00 | 0.00% | 0 | 1 | 1.12 | 0.99 | 0.00 | -0.03 | 8/6/2024 | 5/5/2025 3:59:53 PM EST |
| 140.00 | 96.60 | 100.30 | % | 0 | 0 | 1.06 | 0.99 | 0.00 | -0.04 | 5/5/2025 3:59:53 PM EST | |||
| 145.00 | 91.70 | 95.40 | % | 0 | 0 | 1.01 | 0.98 | 0.00 | -0.04 | 5/5/2025 3:59:53 PM EST | |||
| 150.00 | 87.00 | 90.50 | 86.40 | 0.00 | 0.00% | 0 | 2 | 0.96 | 0.98 | 0.00 | -0.05 | 5/2/2025 | 5/5/2025 3:59:53 PM EST |
| 155.00 | 82.00 | 85.70 | % | 0 | 0 | 0.92 | 0.97 | 0.00 | -0.06 | 5/5/2025 3:59:53 PM EST | |||
| 160.00 | 77.10 | 80.90 | 76.67 | 0.00 | 0.00% | 0 | 6 | 0.88 | 0.97 | 0.00 | -0.06 | 5/2/2025 | 5/5/2025 3:59:53 PM EST |
| 165.00 | 72.30 | 76.10 | % | 0 | 0 | 0.84 | 0.96 | 0.00 | -0.07 | 5/5/2025 3:59:53 PM EST | |||
| 170.00 | 67.50 | 71.20 | 133.71 | 0.00 | 0.00% | 0 | 11 | 0.79 | 0.95 | 0.00 | -0.08 | 12/11/2024 | 5/5/2025 3:59:53 PM EST |
| 175.00 | 62.80 | 66.40 | 62.39 | 0.00 | 0.00% | 0 | 4 | 0.75 | 0.94 | 0.00 | -0.09 | 5/2/2025 | 5/5/2025 3:59:53 PM EST |
| 180.00 | 58.10 | 61.80 | 61.60 | 0.00 | 0.00% | 0 | 1 | 0.72 | 0.93 | 0.00 | -0.10 | 3/18/2025 | 5/5/2025 3:59:53 PM EST |
| 185.00 | 53.70 | 57.30 | % | 0 | 0 | 0.53 | 0.92 | 0.00 | -0.10 | 5/5/2025 3:59:53 PM EST | |||
| 190.00 | 49.10 | 52.80 | 36.70 | 0.00 | 0.00% | 0 | 8 | 0.53 | 0.90 | 0.00 | -0.11 | 4/30/2025 | 5/5/2025 3:59:53 PM EST |
| 195.00 | 45.20 | 48.20 | 45.80 | +1.76 | +4.00% | 1 | 2 | 0.54 | 0.88 | 0.00 | -0.12 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 200.00 | 40.30 | 43.90 | 41.60 | +1.72 | +4.32% | 1 | 5 | 0.51 | 0.86 | 0.01 | -0.13 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 210.00 | 33.40 | 35.40 | 23.30 | 0.00 | 0.00% | 0 | 9 | 0.51 | 0.80 | 0.01 | -0.15 | 4/25/2025 | 5/5/2025 3:59:53 PM EST |
| 220.00 | 26.50 | 27.80 | 20.20 | 0.00 | 0.00% | 0 | 42 | 0.49 | 0.72 | 0.01 | -0.17 | 4/29/2025 | 5/5/2025 3:59:53 PM EST |
| 230.00 | 20.10 | 21.00 | 21.40 | +2.40 | +12.64% | 2 | 90 | 0.48 | 0.63 | 0.01 | -0.18 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 240.00 | 14.70 | 15.40 | 15.60 | +1.40 | +9.86% | 16 | 80 | 0.46 | 0.52 | 0.01 | -0.19 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 250.00 | 10.20 | 10.90 | 10.70 | +2.20 | +25.89% | 14 | 246 | 0.45 | 0.42 | 0.01 | -0.18 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 260.00 | 6.90 | 7.30 | 7.50 | +1.10 | +17.19% | 7 | 2,144 | 0.43 | 0.32 | 0.01 | -0.16 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 270.00 | 4.40 | 4.80 | 4.40 | +0.15 | +3.53% | 146 | 150 | 0.42 | 0.24 | 0.01 | -0.13 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 280.00 | 2.60 | 3.10 | 2.90 | +1.15 | +65.72% | 4 | 940 | 0.42 | 0.17 | 0.01 | -0.10 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 290.00 | 1.60 | 1.95 | 0.80 | 0.00 | 0.00% | 0 | 186 | 0.42 | 0.12 | 0.01 | -0.08 | 4/30/2025 | 5/5/2025 3:59:53 PM EST |
| 300.00 | 0.95 | 1.25 | 1.00 | 0.00 | 0.00% | 0 | 60 | 0.42 | 0.08 | 0.00 | -0.06 | 5/2/2025 | 5/5/2025 3:59:53 PM EST |
| 310.00 | 0.50 | 0.90 | 0.70 | 0.00 | 0.00% | 8 | 661 | 0.42 | 0.05 | 0.00 | -0.05 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 320.00 | 0.15 | 1.15 | 0.46 | 0.00 | 0.00% | 0 | 79 | 0.44 | 0.04 | 0.00 | -0.03 | 4/23/2025 | 5/5/2025 3:59:53 PM EST |
| 330.00 | 0.10 | 0.90 | 1.00 | 0.00 | 0.00% | 0 | 51 | 0.45 | 0.02 | 0.00 | -0.02 | 3/31/2025 | 5/5/2025 3:59:53 PM EST |
| 340.00 | 0.05 | 0.70 | 1.00 | 0.00 | 0.00% | 0 | 34 | 0.46 | 0.02 | 0.00 | -0.02 | 3/10/2025 | 5/5/2025 3:59:53 PM EST |
| 350.00 | 0.05 | 0.65 | 0.15 | 0.00 | 0.00% | 0 | 41 | 0.48 | 0.01 | 0.00 | -0.01 | 4/23/2025 | 5/5/2025 3:59:53 PM EST |
| 360.00 | 0.00 | 0.60 | 0.05 | 0.00 | 0.00% | 0 | 103 | 0.60 | 0.00 | 0.00 | -0.01 | 4/28/2025 | 5/5/2025 3:59:53 PM EST |
| 370.00 | 0.00 | 0.60 | 12.10 | 0.00 | 0.00% | 0 | 68 | 0.63 | 0.00 | 0.00 | 0.00 | 12/2/2024 | 5/5/2025 3:59:53 PM EST |
| 380.00 | 0.00 | 0.55 | 11.80 | 0.00 | 0.00% | 0 | 4 | 0.65 | 0.00 | 0.00 | 0.00 | 11/25/2024 | 5/5/2025 3:59:53 PM EST |
| 390.00 | 0.00 | 0.55 | 0.50 | 0.00 | 0.00% | 0 | 12 | 0.68 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 5/5/2025 3:59:53 PM EST |
| 400.00 | 0.00 | 0.50 | 0.60 | 0.00 | 0.00% | 0 | 116 | 0.70 | 0.00 | 0.00 | 0.00 | 3/6/2025 | 5/5/2025 3:59:53 PM EST |
| 410.00 | 0.00 | 0.50 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 420.00 | 0.00 | 0.40 | 0.15 | 0.00 | 0.00% | 0 | 9 | 0.73 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 5/5/2025 3:59:53 PM EST |
| 430.00 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 2 | 0.78 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 5/5/2025 3:59:53 PM EST |
| 440.00 | 0.00 | 0.60 | 0.25 | 0.00 | 0.00% | 0 | 30 | 0.82 | 0.00 | 0.00 | 0.00 | 3/13/2025 | 5/5/2025 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 0.00 | 0.50 | 1.28 | 0.00 | 0.00% | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 8/16/2024 | 5/5/2025 3:59:53 PM EST |
| 105.00 | 0.00 | 0.50 | 0.50 | 0.00 | 0.00% | 0 | 2 | 1.14 | 0.00 | 0.00 | -0.01 | 4/1/2025 | 5/5/2025 3:59:53 PM EST |
| 110.00 | 0.00 | 0.55 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | -0.01 | 5/5/2025 3:59:53 PM EST | |||
| 115.00 | 0.00 | 0.60 | 0.52 | 0.00 | 0.00% | 0 | 4 | 1.06 | 0.00 | 0.00 | -0.02 | 4/1/2025 | 5/5/2025 3:59:53 PM EST |
| 120.00 | 0.00 | 0.70 | 0.33 | 0.00 | 0.00% | 0 | 1 | 1.03 | 0.00 | 0.00 | -0.02 | 3/4/2025 | 5/5/2025 3:59:53 PM EST |
| 125.00 | 0.00 | 0.75 | 0.57 | 0.00 | 0.00% | 0 | 2 | 0.99 | 0.00 | 0.00 | -0.02 | 4/1/2025 | 5/5/2025 3:59:53 PM EST |
| 130.00 | 0.00 | 0.85 | 0.27 | 0.00 | 0.00% | 0 | 3 | 0.95 | 0.00 | 0.00 | -0.02 | 12/26/2024 | 5/5/2025 3:59:53 PM EST |
| 135.00 | 0.05 | 0.95 | 1.43 | 0.00 | 0.00% | 0 | 5 | 0.77 | -0.01 | 0.00 | -0.03 | 9/18/2024 | 5/5/2025 3:59:53 PM EST |
| 140.00 | 0.05 | 1.05 | 2.65 | 0.00 | 0.00% | 0 | 10 | 0.73 | -0.01 | 0.00 | -0.04 | 8/20/2024 | 5/5/2025 3:59:53 PM EST |
| 145.00 | 0.10 | 1.20 | 1.12 | 0.00 | 0.00% | 0 | 1 | 0.72 | -0.02 | 0.00 | -0.04 | 2/24/2025 | 5/5/2025 3:59:53 PM EST |
| 150.00 | 0.15 | 1.35 | 0.87 | 0.00 | 0.00% | 0 | 1 | 0.70 | -0.02 | 0.00 | -0.05 | 3/6/2025 | 5/5/2025 3:59:53 PM EST |
| 155.00 | 0.20 | 1.50 | % | 0 | 0 | 0.68 | -0.03 | 0.00 | -0.06 | 5/5/2025 3:59:53 PM EST | |||
| 160.00 | 0.30 | 1.70 | 1.10 | 0.00 | 0.00% | 0 | 11 | 0.67 | -0.03 | 0.00 | -0.06 | 2/18/2025 | 5/5/2025 3:59:53 PM EST |
| 165.00 | 0.40 | 1.80 | % | 0 | 0 | 0.64 | -0.04 | 0.00 | -0.07 | 5/5/2025 3:59:53 PM EST | |||
| 170.00 | 0.40 | 1.90 | 2.40 | 0.00 | 0.00% | 0 | 25 | 0.60 | -0.05 | 0.00 | -0.08 | 4/9/2025 | 5/5/2025 3:59:53 PM EST |
| 175.00 | 1.00 | 1.85 | 5.10 | 0.00 | 0.00% | 0 | 12 | 0.60 | -0.06 | 0.00 | -0.09 | 4/21/2025 | 5/5/2025 3:59:53 PM EST |
| 180.00 | 1.15 | 1.90 | 2.40 | 0.00 | 0.00% | 0 | 3,255 | 0.57 | -0.07 | 0.00 | -0.10 | 5/1/2025 | 5/5/2025 3:59:53 PM EST |
| 185.00 | 1.80 | 2.20 | 4.60 | 0.00 | 0.00% | 0 | 692 | 0.56 | -0.08 | 0.00 | -0.10 | 4/24/2025 | 5/5/2025 3:59:53 PM EST |
| 190.00 | 2.20 | 2.70 | 2.57 | -0.05 | -1.91% | 1 | 61 | 0.55 | -0.10 | 0.00 | -0.11 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 195.00 | 2.80 | 3.30 | 4.65 | 0.00 | 0.00% | 0 | 6,446 | 0.54 | -0.12 | 0.00 | -0.12 | 5/1/2025 | 5/5/2025 3:59:53 PM EST |
| 200.00 | 3.50 | 4.00 | 3.85 | -0.35 | -8.34% | 4 | 4,547 | 0.53 | -0.14 | 0.01 | -0.13 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 210.00 | 5.40 | 6.00 | 6.10 | 0.00 | 0.00% | 0 | 131 | 0.51 | -0.20 | 0.01 | -0.15 | 5/2/2025 | 5/5/2025 3:59:53 PM EST |
| 220.00 | 8.00 | 8.60 | 8.37 | -0.83 | -9.03% | 6 | 100 | 0.49 | -0.28 | 0.01 | -0.17 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 230.00 | 11.50 | 12.10 | 11.92 | -0.98 | -7.60% | 14 | 3,186 | 0.48 | -0.37 | 0.01 | -0.18 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 240.00 | 15.90 | 16.70 | 16.20 | -1.30 | -7.43% | 6 | 156 | 0.47 | -0.48 | 0.01 | -0.19 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 250.00 | 20.80 | 22.30 | 23.60 | 0.00 | 0.00% | 0 | 430 | 0.45 | -0.58 | 0.01 | -0.18 | 5/2/2025 | 5/5/2025 3:59:53 PM EST |
| 260.00 | 27.60 | 29.00 | 41.40 | 0.00 | 0.00% | 0 | 65 | 0.45 | -0.68 | 0.01 | -0.16 | 4/23/2025 | 5/5/2025 3:59:53 PM EST |
| 270.00 | 34.90 | 36.70 | 49.96 | 0.00 | 0.00% | 0 | 24 | 0.44 | -0.76 | 0.01 | -0.13 | 4/23/2025 | 5/5/2025 3:59:53 PM EST |
| 280.00 | 43.50 | 45.20 | 61.20 | 0.00 | 0.00% | 0 | 228 | 0.44 | -0.83 | 0.01 | -0.10 | 4/30/2025 | 5/5/2025 3:59:53 PM EST |
| 290.00 | 52.40 | 55.10 | 71.15 | 0.00 | 0.00% | 0 | 450 | 0.53 | -0.88 | 0.01 | -0.08 | 4/30/2025 | 5/5/2025 3:59:53 PM EST |
| 300.00 | 61.50 | 64.80 | 59.95 | 0.00 | 0.00% | 0 | 22 | 0.58 | -0.92 | 0.00 | -0.06 | 2/19/2025 | 5/5/2025 3:59:53 PM EST |
| 310.00 | 71.00 | 74.70 | 65.30 | 0.00 | 0.00% | 0 | 0 | 0.63 | -0.95 | 0.00 | -0.05 | 3/19/2025 | 5/5/2025 3:59:53 PM EST |
| 320.00 | 80.90 | 84.70 | % | 0 | 0 | 0.68 | -0.96 | 0.00 | -0.03 | 5/5/2025 3:59:53 PM EST | |||
| 330.00 | 90.90 | 94.70 | % | 0 | 0 | 0.73 | -0.98 | 0.00 | -0.02 | 5/5/2025 3:59:53 PM EST | |||
| 340.00 | 100.90 | 104.70 | % | 0 | 0 | 0.78 | -0.98 | 0.00 | -0.02 | 5/5/2025 3:59:53 PM EST | |||
| 350.00 | 110.90 | 114.70 | % | 0 | 0 | 0.82 | -0.99 | 0.00 | -0.01 | 5/5/2025 3:59:53 PM EST | |||
| 360.00 | 120.90 | 124.70 | % | 0 | 0 | 0.81 | -1.00 | 0.00 | -0.01 | 5/5/2025 3:59:53 PM EST | |||
| 370.00 | 130.90 | 134.70 | % | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 380.00 | 140.90 | 144.70 | % | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 390.00 | 150.90 | 154.70 | 165.10 | 0.00 | 0.00% | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 4/4/2025 | 5/5/2025 3:59:53 PM EST |
| 400.00 | 160.90 | 164.70 | % | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 410.00 | 170.90 | 174.70 | % | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 420.00 | 180.90 | 184.70 | % | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 430.00 | 190.90 | 194.70 | % | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 440.00 | 200.90 | 204.70 | % | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST |