Options Chain for BURLINGTON STORES INC COM (BURL) - $238.33 as of 3/31/2025 8:52:14 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 138.10 | 141.70 | % | 0 | 0 | 1.22 | 1.00 | 0.00 | -0.01 | 3/31/2025 3:59:58 PM EST | |||
| 105.00 | 133.00 | 136.30 | % | 0 | 0 | 1.15 | 1.00 | 0.00 | -0.01 | 3/31/2025 3:59:58 PM EST | |||
| 110.00 | 128.10 | 131.40 | % | 0 | 0 | 1.11 | 1.00 | 0.00 | -0.02 | 3/31/2025 3:59:58 PM EST | |||
| 115.00 | 123.10 | 126.80 | % | 0 | 0 | 1.06 | 1.00 | 0.00 | -0.02 | 3/31/2025 3:59:58 PM EST | |||
| 120.00 | 118.50 | 121.90 | % | 0 | 0 | 1.05 | 0.99 | 0.00 | -0.01 | 3/31/2025 3:59:58 PM EST | |||
| 125.00 | 113.60 | 117.00 | % | 0 | 0 | 0.97 | 0.99 | 0.00 | -0.02 | 3/31/2025 3:59:58 PM EST | |||
| 130.00 | 108.50 | 112.00 | 126.50 | 0.00 | 0.00% | 0 | 1 | 0.91 | 0.99 | 0.00 | -0.02 | 8/8/2024 | 3/31/2025 3:59:58 PM EST |
| 135.00 | 103.60 | 107.10 | 119.00 | 0.00 | 0.00% | 0 | 1 | 0.89 | 0.98 | 0.00 | -0.03 | 8/6/2024 | 3/31/2025 3:59:58 PM EST |
| 140.00 | 98.80 | 101.90 | % | 0 | 0 | 0.87 | 0.98 | 0.00 | -0.03 | 3/31/2025 3:59:58 PM EST | |||
| 145.00 | 94.00 | 97.40 | % | 0 | 0 | 0.63 | 0.97 | 0.00 | -0.04 | 3/31/2025 3:59:58 PM EST | |||
| 150.00 | 89.10 | 92.80 | 101.98 | 0.00 | 0.00% | 0 | 2 | 0.63 | 0.97 | 0.00 | -0.04 | 2/26/2025 | 3/31/2025 3:59:58 PM EST |
| 155.00 | 84.40 | 87.50 | % | 0 | 0 | 0.58 | 0.96 | 0.00 | -0.05 | 3/31/2025 3:59:58 PM EST | |||
| 160.00 | 79.50 | 83.10 | 78.93 | 0.00 | 0.00% | 0 | 4 | 0.58 | 0.95 | 0.00 | -0.05 | 3/5/2025 | 3/31/2025 3:59:58 PM EST |
| 165.00 | 74.80 | 77.90 | % | 0 | 0 | 0.54 | 0.94 | 0.00 | -0.06 | 3/31/2025 3:59:58 PM EST | |||
| 170.00 | 70.70 | 73.50 | 133.71 | 0.00 | 0.00% | 0 | 11 | 0.56 | 0.93 | 0.00 | -0.06 | 12/11/2024 | 3/31/2025 3:59:58 PM EST |
| 175.00 | 66.00 | 69.00 | 88.87 | 0.00 | 0.00% | 0 | 2 | 0.55 | 0.92 | 0.00 | -0.07 | 10/22/2024 | 3/31/2025 3:59:58 PM EST |
| 180.00 | 61.10 | 64.40 | 61.60 | 0.00 | 0.00% | 0 | 1 | 0.52 | 0.91 | 0.00 | -0.07 | 3/18/2025 | 3/31/2025 3:59:58 PM EST |
| 185.00 | 56.70 | 59.80 | % | 0 | 0 | 0.50 | 0.89 | 0.00 | -0.08 | 3/31/2025 3:59:58 PM EST | |||
| 190.00 | 52.50 | 55.60 | 87.27 | 0.00 | 0.00% | 0 | 6 | 0.50 | 0.87 | 0.00 | -0.09 | 2/4/2025 | 3/31/2025 3:59:58 PM EST |
| 195.00 | 48.60 | 51.50 | % | 0 | 0 | 0.49 | 0.85 | 0.00 | -0.09 | 3/31/2025 3:59:58 PM EST | |||
| 200.00 | 44.60 | 46.90 | 38.10 | 0.00 | 0.00% | 0 | 3 | 0.48 | 0.83 | 0.00 | -0.10 | 3/10/2025 | 3/31/2025 3:59:58 PM EST |
| 210.00 | 37.10 | 39.80 | 37.50 | 0.00 | 0.00% | 0 | 2 | 0.47 | 0.77 | 0.01 | -0.11 | 3/18/2025 | 3/31/2025 3:59:58 PM EST |
| 220.00 | 29.80 | 32.10 | 26.60 | 0.00 | 0.00% | 0 | 12 | 0.44 | 0.71 | 0.01 | -0.12 | 3/14/2025 | 3/31/2025 3:59:58 PM EST |
| 230.00 | 24.50 | 25.10 | 23.30 | 0.00 | 0.00% | 0 | 76 | 0.43 | 0.63 | 0.01 | -0.13 | 3/28/2025 | 3/31/2025 3:59:58 PM EST |
| 240.00 | 19.10 | 19.70 | 17.60 | 0.00 | 0.00% | 0 | 67 | 0.42 | 0.55 | 0.01 | -0.13 | 3/28/2025 | 3/31/2025 3:59:58 PM EST |
| 250.00 | 14.30 | 15.10 | 13.30 | 0.00 | 0.00% | 0 | 106 | 0.41 | 0.47 | 0.01 | -0.13 | 3/28/2025 | 3/31/2025 3:59:58 PM EST |
| 260.00 | 10.60 | 11.40 | 11.20 | +1.40 | +14.29% | 1 | 90 | 0.40 | 0.38 | 0.01 | -0.12 | 3/31/2025 | 3/31/2025 3:59:58 PM EST |
| 270.00 | 7.60 | 8.30 | 7.00 | 0.00 | 0.00% | 0 | 33 | 0.39 | 0.31 | 0.01 | -0.11 | 3/28/2025 | 3/31/2025 3:59:58 PM EST |
| 280.00 | 4.40 | 7.90 | 7.00 | 0.00 | 0.00% | 0 | 167 | 0.40 | 0.24 | 0.01 | -0.10 | 3/26/2025 | 3/31/2025 3:59:58 PM EST |
| 290.00 | 3.80 | 4.30 | 3.70 | 0.00 | 0.00% | 0 | 186 | 0.39 | 0.18 | 0.01 | -0.08 | 3/28/2025 | 3/31/2025 3:59:58 PM EST |
| 300.00 | 1.60 | 3.20 | 3.50 | 0.00 | 0.00% | 0 | 60 | 0.37 | 0.14 | 0.01 | -0.07 | 3/26/2025 | 3/31/2025 3:59:58 PM EST |
| 310.00 | 1.15 | 2.90 | 2.95 | 0.00 | 0.00% | 0 | 653 | 0.39 | 0.10 | 0.00 | -0.05 | 3/20/2025 | 3/31/2025 3:59:58 PM EST |
| 320.00 | 1.25 | 1.90 | 1.45 | -1.10 | -43.14% | 4 | 77 | 0.40 | 0.08 | 0.00 | -0.04 | 3/31/2025 | 3/31/2025 3:59:58 PM EST |
| 330.00 | 0.90 | 1.10 | 1.00 | +0.10 | +11.12% | 4 | 51 | 0.39 | 0.06 | 0.00 | -0.04 | 3/31/2025 | 3/31/2025 3:59:58 PM EST |
| 340.00 | 0.20 | 1.35 | 1.00 | 0.00 | 0.00% | 0 | 34 | 0.39 | 0.04 | 0.00 | -0.03 | 3/10/2025 | 3/31/2025 3:59:58 PM EST |
| 350.00 | 0.15 | 1.10 | 0.90 | 0.00 | 0.00% | 0 | 34 | 0.40 | 0.03 | 0.00 | -0.02 | 3/7/2025 | 3/31/2025 3:59:58 PM EST |
| 360.00 | 0.10 | 0.95 | 14.60 | 0.00 | 0.00% | 0 | 99 | 0.41 | 0.03 | 0.00 | -0.02 | 12/2/2024 | 3/31/2025 3:59:58 PM EST |
| 370.00 | 0.10 | 0.85 | 12.10 | 0.00 | 0.00% | 0 | 68 | 0.42 | 0.02 | 0.00 | -0.01 | 12/2/2024 | 3/31/2025 3:59:58 PM EST |
| 380.00 | 0.05 | 0.75 | 11.80 | 0.00 | 0.00% | 0 | 4 | 0.43 | 0.01 | 0.00 | -0.01 | 11/25/2024 | 3/31/2025 3:59:58 PM EST |
| 390.00 | 0.05 | 0.70 | 0.50 | 0.00 | 0.00% | 0 | 12 | 0.44 | 0.01 | 0.00 | -0.01 | 3/17/2025 | 3/31/2025 3:59:58 PM EST |
| 400.00 | 0.10 | 0.60 | 0.60 | 0.00 | 0.00% | 0 | 116 | 0.47 | 0.01 | 0.00 | -0.01 | 3/6/2025 | 3/31/2025 3:59:58 PM EST |
| 410.00 | 0.00 | 0.60 | % | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:58 PM EST | |||
| 420.00 | 0.00 | 0.55 | % | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:58 PM EST | |||
| 430.00 | 0.00 | 0.65 | % | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:58 PM EST | |||
| 440.00 | 0.00 | 0.60 | 0.25 | 0.00 | 0.00% | 0 | 30 | 0.60 | 0.00 | 0.00 | 0.00 | 3/13/2025 | 3/31/2025 3:59:58 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 | 0.75 | 1.28 | 0.00 | 0.00% | 0 | 0 | 0.93 | 0.00 | 0.00 | -0.01 | 8/16/2024 | 3/31/2025 3:59:58 PM EST |
| 105.00 | 0.00 | 0.80 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | -0.01 | 3/31/2025 3:59:58 PM EST | |||
| 110.00 | 0.00 | 0.90 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | -0.02 | 3/31/2025 3:59:58 PM EST | |||
| 115.00 | 0.00 | 0.80 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | -0.02 | 3/31/2025 3:59:58 PM EST | |||
| 120.00 | 0.00 | 0.90 | 0.33 | 0.00 | 0.00% | 0 | 1 | 0.69 | -0.01 | 0.00 | -0.01 | 3/4/2025 | 3/31/2025 3:59:58 PM EST |
| 125.00 | 0.00 | 1.00 | 1.70 | 0.00 | 0.00% | 0 | 0 | 0.79 | -0.01 | 0.00 | -0.02 | 7/15/2024 | 3/31/2025 3:59:58 PM EST |
| 130.00 | 0.00 | 1.30 | 0.27 | 0.00 | 0.00% | 0 | 3 | 0.78 | -0.01 | 0.00 | -0.02 | 12/26/2024 | 3/31/2025 3:59:58 PM EST |
| 135.00 | 0.15 | 1.25 | 1.43 | 0.00 | 0.00% | 0 | 5 | 0.63 | -0.02 | 0.00 | -0.03 | 9/18/2024 | 3/31/2025 3:59:58 PM EST |
| 140.00 | 0.20 | 1.35 | 2.65 | 0.00 | 0.00% | 0 | 10 | 0.61 | -0.02 | 0.00 | -0.03 | 8/20/2024 | 3/31/2025 3:59:58 PM EST |
| 145.00 | 0.25 | 1.55 | 1.12 | 0.00 | 0.00% | 0 | 1 | 0.60 | -0.03 | 0.00 | -0.04 | 2/24/2025 | 3/31/2025 3:59:58 PM EST |
| 150.00 | 0.30 | 1.75 | 0.87 | 0.00 | 0.00% | 0 | 1 | 0.58 | -0.03 | 0.00 | -0.04 | 3/6/2025 | 3/31/2025 3:59:58 PM EST |
| 155.00 | 0.45 | 1.95 | % | 0 | 0 | 0.57 | -0.04 | 0.00 | -0.05 | 3/31/2025 3:59:58 PM EST | |||
| 160.00 | 0.70 | 2.20 | 1.10 | 0.00 | 0.00% | 0 | 11 | 0.56 | -0.05 | 0.00 | -0.05 | 2/18/2025 | 3/31/2025 3:59:58 PM EST |
| 165.00 | 1.05 | 2.40 | % | 0 | 0 | 0.55 | -0.06 | 0.00 | -0.06 | 3/31/2025 3:59:58 PM EST | |||
| 170.00 | 1.25 | 2.75 | 3.25 | 0.00 | 0.00% | 0 | 8 | 0.53 | -0.07 | 0.00 | -0.06 | 3/13/2025 | 3/31/2025 3:59:58 PM EST |
| 175.00 | 1.75 | 2.35 | 4.05 | 0.00 | 0.00% | 0 | 4 | 0.50 | -0.08 | 0.00 | -0.07 | 3/13/2025 | 3/31/2025 3:59:58 PM EST |
| 180.00 | 2.00 | 3.80 | 5.20 | 0.00 | 0.00% | 0 | 5 | 0.51 | -0.09 | 0.00 | -0.07 | 10/4/2024 | 3/31/2025 3:59:58 PM EST |
| 185.00 | 2.70 | 4.30 | 5.30 | 0.00 | 0.00% | 0 | 45 | 0.51 | -0.11 | 0.00 | -0.08 | 3/13/2025 | 3/31/2025 3:59:58 PM EST |
| 190.00 | 3.30 | 4.10 | 3.90 | 0.00 | 0.00% | 0 | 63 | 0.48 | -0.13 | 0.00 | -0.09 | 3/28/2025 | 3/31/2025 3:59:58 PM EST |
| 195.00 | 4.20 | 4.90 | 4.50 | -0.20 | -4.26% | 15 | 3,234 | 0.48 | -0.15 | 0.00 | -0.09 | 3/31/2025 | 3/31/2025 3:59:58 PM EST |
| 200.00 | 5.20 | 5.60 | 5.50 | -0.50 | -8.34% | 56 | 4,643 | 0.47 | -0.17 | 0.00 | -0.10 | 3/31/2025 | 3/31/2025 3:59:58 PM EST |
| 210.00 | 7.30 | 7.80 | 8.30 | 0.00 | 0.00% | 0 | 77 | 0.45 | -0.23 | 0.01 | -0.11 | 3/28/2025 | 3/31/2025 3:59:58 PM EST |
| 220.00 | 10.20 | 10.80 | 11.40 | 0.00 | 0.00% | 0 | 73 | 0.44 | -0.29 | 0.01 | -0.12 | 3/28/2025 | 3/31/2025 3:59:58 PM EST |
| 230.00 | 13.90 | 14.40 | 13.80 | -1.20 | -8.00% | 5 | 2,306 | 0.43 | -0.37 | 0.01 | -0.13 | 3/31/2025 | 3/31/2025 3:59:58 PM EST |
| 240.00 | 16.60 | 20.10 | 19.10 | -1.10 | -5.45% | 2 | 136 | 0.42 | -0.45 | 0.01 | -0.13 | 3/31/2025 | 3/31/2025 3:59:58 PM EST |
| 250.00 | 23.10 | 25.50 | 25.00 | -0.90 | -3.48% | 2 | 445 | 0.42 | -0.53 | 0.01 | -0.13 | 3/31/2025 | 3/31/2025 3:59:58 PM EST |
| 260.00 | 28.50 | 31.40 | 23.90 | 0.00 | 0.00% | 0 | 61 | 0.41 | -0.62 | 0.01 | -0.12 | 3/24/2025 | 3/31/2025 3:59:58 PM EST |
| 270.00 | 35.50 | 38.90 | 36.50 | 0.00 | 0.00% | 0 | 13 | 0.41 | -0.69 | 0.01 | -0.11 | 3/3/2025 | 3/31/2025 3:59:58 PM EST |
| 280.00 | 43.00 | 46.80 | 29.08 | 0.00 | 0.00% | 0 | 228 | 0.40 | -0.76 | 0.01 | -0.10 | 2/6/2025 | 3/31/2025 3:59:58 PM EST |
| 290.00 | 52.00 | 55.50 | 49.29 | 0.00 | 0.00% | 0 | 455 | 0.40 | -0.82 | 0.01 | -0.08 | 3/26/2025 | 3/31/2025 3:59:58 PM EST |
| 300.00 | 61.10 | 64.20 | 59.95 | 0.00 | 0.00% | 0 | 91 | 0.46 | -0.86 | 0.01 | -0.07 | 2/19/2025 | 3/31/2025 3:59:58 PM EST |
| 310.00 | 70.50 | 73.70 | 65.30 | 0.00 | 0.00% | 0 | 10 | 0.48 | -0.90 | 0.00 | -0.05 | 3/19/2025 | 3/31/2025 3:59:58 PM EST |
| 320.00 | 80.10 | 83.40 | % | 0 | 0 | 0.51 | -0.92 | 0.00 | -0.04 | 3/31/2025 3:59:58 PM EST | |||
| 330.00 | 89.80 | 93.40 | % | 0 | 0 | 0.58 | -0.94 | 0.00 | -0.04 | 3/31/2025 3:59:58 PM EST | |||
| 340.00 | 100.40 | 103.40 | % | 0 | 0 | 0.59 | -0.96 | 0.00 | -0.03 | 3/31/2025 3:59:58 PM EST | |||
| 350.00 | 109.80 | 113.40 | % | 0 | 0 | 0.65 | -0.97 | 0.00 | -0.02 | 3/31/2025 3:59:58 PM EST | |||
| 360.00 | 119.80 | 123.40 | % | 0 | 0 | 0.69 | -0.97 | 0.00 | -0.02 | 3/31/2025 3:59:58 PM EST | |||
| 370.00 | 129.80 | 133.40 | % | 0 | 0 | 0.72 | -0.98 | 0.00 | -0.01 | 3/31/2025 3:59:58 PM EST | |||
| 380.00 | 139.80 | 143.40 | % | 0 | 0 | 0.75 | -0.99 | 0.00 | -0.01 | 3/31/2025 3:59:58 PM EST | |||
| 390.00 | 149.80 | 153.40 | % | 0 | 0 | 0.79 | -0.99 | 0.00 | -0.01 | 3/31/2025 3:59:58 PM EST | |||
| 400.00 | 159.80 | 163.40 | % | 0 | 0 | 0.81 | -0.99 | 0.00 | -0.01 | 3/31/2025 3:59:58 PM EST | |||
| 410.00 | 169.80 | 173.40 | % | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:58 PM EST | |||
| 420.00 | 179.80 | 183.40 | % | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:58 PM EST | |||
| 430.00 | 189.80 | 193.40 | % | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:58 PM EST | |||
| 440.00 | 199.80 | 203.40 | % | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:58 PM EST |