Options Chain for BURLINGTON STORES INC COM (BURL) - $239.31 as of 5/9/2025 8:40:32 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 150.00 | 89.50 | 92.90 | % | 0 | 0 | 0.96 | 0.99 | 0.00 | -0.03 | 5/9/2025 4:00:00 PM EST | |||
| 155.00 | 84.50 | 88.00 | % | 0 | 0 | 0.92 | 0.98 | 0.00 | -0.04 | 5/9/2025 4:00:00 PM EST | |||
| 160.00 | 79.60 | 83.10 | % | 0 | 0 | 0.88 | 0.98 | 0.00 | -0.05 | 5/9/2025 4:00:00 PM EST | |||
| 165.00 | 75.00 | 78.30 | % | 0 | 0 | 0.83 | 0.97 | 0.00 | -0.06 | 5/9/2025 4:00:00 PM EST | |||
| 170.00 | 70.00 | 73.50 | % | 0 | 0 | 0.79 | 0.95 | 0.00 | -0.08 | 5/9/2025 4:00:00 PM EST | |||
| 175.00 | 65.50 | 68.80 | % | 0 | 0 | 0.76 | 0.93 | 0.00 | -0.09 | 5/9/2025 4:00:00 PM EST | |||
| 180.00 | 60.50 | 64.10 | % | 0 | 0 | 0.72 | 0.93 | 0.00 | -0.09 | 5/9/2025 4:00:00 PM EST | |||
| 185.00 | 56.00 | 59.50 | % | 0 | 0 | 0.69 | 0.91 | 0.00 | -0.10 | 5/9/2025 4:00:00 PM EST | |||
| 190.00 | 51.50 | 54.80 | % | 0 | 0 | 0.53 | 0.89 | 0.00 | -0.11 | 5/9/2025 4:00:00 PM EST | |||
| 195.00 | 47.00 | 50.50 | % | 0 | 0 | 0.52 | 0.87 | 0.00 | -0.12 | 5/9/2025 4:00:00 PM EST | |||
| 200.00 | 42.60 | 46.10 | % | 0 | 0 | 0.51 | 0.85 | 0.00 | -0.13 | 5/9/2025 4:00:00 PM EST | |||
| 205.00 | 38.50 | 42.00 | % | 0 | 0 | 0.51 | 0.82 | 0.01 | -0.15 | 5/9/2025 4:00:00 PM EST | |||
| 210.00 | 34.60 | 38.10 | % | 0 | 0 | 0.51 | 0.80 | 0.01 | -0.15 | 5/9/2025 4:00:00 PM EST | |||
| 215.00 | 30.50 | 34.30 | % | 0 | 0 | 0.49 | 0.76 | 0.01 | -0.16 | 5/9/2025 4:00:00 PM EST | |||
| 220.00 | 27.70 | 30.70 | % | 0 | 0 | 0.50 | 0.73 | 0.01 | -0.16 | 5/9/2025 4:00:00 PM EST | |||
| 225.00 | 24.10 | 26.20 | % | 0 | 0 | 0.47 | 0.69 | 0.01 | -0.17 | 5/9/2025 4:00:00 PM EST | |||
| 230.00 | 21.10 | 23.70 | % | 0 | 0 | 0.48 | 0.64 | 0.01 | -0.17 | 5/9/2025 4:00:00 PM EST | |||
| 235.00 | 17.90 | 20.90 | % | 0 | 0 | 0.47 | 0.59 | 0.01 | -0.18 | 5/9/2025 4:00:00 PM EST | |||
| 240.00 | 15.80 | 17.90 | % | 0 | 0 | 0.47 | 0.54 | 0.01 | -0.18 | 5/9/2025 4:00:00 PM EST | |||
| 245.00 | 13.00 | 15.80 | % | 0 | 0 | 0.46 | 0.49 | 0.01 | -0.18 | 5/9/2025 4:00:00 PM EST | |||
| 250.00 | 10.40 | 13.60 | % | 0 | 0 | 0.45 | 0.44 | 0.01 | -0.17 | 5/9/2025 4:00:00 PM EST | |||
| 255.00 | 9.10 | 11.50 | % | 0 | 0 | 0.45 | 0.39 | 0.01 | -0.17 | 5/9/2025 4:00:00 PM EST | |||
| 260.00 | 7.50 | 8.60 | % | 0 | 0 | 0.43 | 0.35 | 0.01 | -0.16 | 5/9/2025 4:00:00 PM EST | |||
| 265.00 | 6.20 | 6.90 | 6.60 | % | 7 | 0 | 0.43 | 0.30 | 0.01 | -0.15 | 5/9/2025 | 5/9/2025 4:00:00 PM EST | |
| 270.00 | 5.00 | 5.70 | % | 0 | 0 | 0.42 | 0.26 | 0.01 | -0.14 | 5/9/2025 4:00:00 PM EST | |||
| 275.00 | 4.00 | 5.80 | % | 0 | 0 | 0.44 | 0.23 | 0.01 | -0.13 | 5/9/2025 4:00:00 PM EST | |||
| 280.00 | 2.95 | 5.20 | % | 0 | 0 | 0.44 | 0.19 | 0.01 | -0.12 | 5/9/2025 4:00:00 PM EST | |||
| 285.00 | 2.50 | 4.80 | % | 0 | 0 | 0.45 | 0.17 | 0.01 | -0.10 | 5/9/2025 4:00:00 PM EST | |||
| 290.00 | 1.90 | 4.20 | % | 0 | 0 | 0.45 | 0.14 | 0.01 | -0.09 | 5/9/2025 4:00:00 PM EST | |||
| 295.00 | 1.50 | 3.80 | % | 0 | 0 | 0.46 | 0.12 | 0.01 | -0.08 | 5/9/2025 4:00:00 PM EST | |||
| 300.00 | 0.00 | 3.50 | % | 0 | 0 | 0.53 | 0.09 | 0.00 | -0.07 | 5/9/2025 4:00:00 PM EST | |||
| 305.00 | 0.50 | 3.10 | % | 0 | 0 | 0.45 | 0.08 | 0.00 | -0.06 | 5/9/2025 4:00:00 PM EST | |||
| 310.00 | 0.05 | 2.90 | % | 0 | 0 | 0.41 | 0.07 | 0.00 | -0.05 | 5/9/2025 4:00:00 PM EST | |||
| 315.00 | 0.30 | 2.75 | % | 0 | 0 | 0.47 | 0.05 | 0.00 | -0.05 | 5/9/2025 4:00:00 PM EST | |||
| 320.00 | 0.00 | 2.45 | % | 0 | 0 | 0.58 | 0.04 | 0.00 | -0.04 | 5/9/2025 4:00:00 PM EST | |||
| 325.00 | 0.00 | 2.50 | % | 0 | 0 | 0.60 | 0.03 | 0.00 | -0.03 | 5/9/2025 4:00:00 PM EST | |||
| 330.00 | 0.00 | 2.40 | % | 0 | 0 | 0.62 | 0.03 | 0.00 | -0.03 | 5/9/2025 4:00:00 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 | 2.60 | % | 0 | 0 | 0.95 | -0.01 | 0.00 | -0.03 | 5/9/2025 4:00:00 PM EST | |||
| 155.00 | 0.00 | 2.60 | % | 0 | 0 | 0.90 | -0.02 | 0.00 | -0.04 | 5/9/2025 4:00:00 PM EST | |||
| 160.00 | 0.00 | 2.75 | % | 0 | 0 | 0.86 | -0.02 | 0.00 | -0.05 | 5/9/2025 4:00:00 PM EST | |||
| 165.00 | 0.00 | 2.85 | % | 0 | 0 | 0.82 | -0.03 | 0.00 | -0.06 | 5/9/2025 4:00:00 PM EST | |||
| 170.00 | 0.30 | 3.00 | % | 0 | 0 | 0.63 | -0.05 | 0.00 | -0.08 | 5/9/2025 4:00:00 PM EST | |||
| 175.00 | 0.05 | 3.20 | % | 0 | 0 | 0.54 | -0.07 | 0.00 | -0.09 | 5/9/2025 4:00:00 PM EST | |||
| 180.00 | 1.20 | 3.30 | % | 0 | 0 | 0.61 | -0.07 | 0.00 | -0.09 | 5/9/2025 4:00:00 PM EST | |||
| 185.00 | 1.55 | 3.60 | % | 0 | 0 | 0.59 | -0.09 | 0.00 | -0.10 | 5/9/2025 4:00:00 PM EST | |||
| 190.00 | 1.90 | 3.90 | % | 0 | 0 | 0.57 | -0.11 | 0.00 | -0.11 | 5/9/2025 4:00:00 PM EST | |||
| 195.00 | 2.40 | 4.20 | % | 0 | 0 | 0.55 | -0.13 | 0.00 | -0.12 | 5/9/2025 4:00:00 PM EST | |||
| 200.00 | 2.95 | 5.30 | % | 0 | 0 | 0.54 | -0.15 | 0.00 | -0.13 | 5/9/2025 4:00:00 PM EST | |||
| 205.00 | 2.25 | 5.20 | % | 0 | 0 | 0.47 | -0.18 | 0.01 | -0.15 | 5/9/2025 4:00:00 PM EST | |||
| 210.00 | 4.80 | 6.10 | % | 0 | 0 | 0.50 | -0.20 | 0.01 | -0.15 | 5/9/2025 4:00:00 PM EST | |||
| 215.00 | 5.00 | 6.80 | % | 0 | 0 | 0.47 | -0.24 | 0.01 | -0.16 | 5/9/2025 4:00:00 PM EST | |||
| 220.00 | 6.90 | 8.50 | % | 0 | 0 | 0.48 | -0.27 | 0.01 | -0.16 | 5/9/2025 4:00:00 PM EST | |||
| 225.00 | 8.70 | 9.70 | 8.80 | % | 2 | 0 | 0.47 | -0.31 | 0.01 | -0.17 | 5/9/2025 | 5/9/2025 4:00:00 PM EST | |
| 230.00 | 10.70 | 11.40 | % | 0 | 0 | 0.46 | -0.36 | 0.01 | -0.17 | 5/9/2025 4:00:00 PM EST | |||
| 235.00 | 11.80 | 13.90 | % | 0 | 0 | 0.45 | -0.41 | 0.01 | -0.18 | 5/9/2025 4:00:00 PM EST | |||
| 240.00 | 14.20 | 16.20 | % | 0 | 0 | 0.45 | -0.46 | 0.01 | -0.18 | 5/9/2025 4:00:00 PM EST | |||
| 245.00 | 16.80 | 18.90 | % | 0 | 0 | 0.44 | -0.51 | 0.01 | -0.18 | 5/9/2025 4:00:00 PM EST | |||
| 250.00 | 19.70 | 21.70 | % | 0 | 0 | 0.44 | -0.56 | 0.01 | -0.17 | 5/9/2025 4:00:00 PM EST | |||
| 255.00 | 22.10 | 25.40 | % | 0 | 0 | 0.44 | -0.61 | 0.01 | -0.17 | 5/9/2025 4:00:00 PM EST | |||
| 260.00 | 26.00 | 27.90 | % | 0 | 0 | 0.43 | -0.65 | 0.01 | -0.16 | 5/9/2025 4:00:00 PM EST | |||
| 265.00 | 29.60 | 31.70 | % | 0 | 0 | 0.43 | -0.70 | 0.01 | -0.15 | 5/9/2025 4:00:00 PM EST | |||
| 270.00 | 32.70 | 36.10 | % | 0 | 0 | 0.42 | -0.74 | 0.01 | -0.14 | 5/9/2025 4:00:00 PM EST | |||
| 275.00 | 36.70 | 40.30 | % | 0 | 0 | 0.42 | -0.77 | 0.01 | -0.13 | 5/9/2025 4:00:00 PM EST | |||
| 280.00 | 41.00 | 44.50 | % | 0 | 0 | 0.41 | -0.81 | 0.01 | -0.12 | 5/9/2025 4:00:00 PM EST | |||
| 285.00 | 45.50 | 48.90 | % | 0 | 0 | 0.53 | -0.83 | 0.01 | -0.10 | 5/9/2025 4:00:00 PM EST | |||
| 290.00 | 50.00 | 53.20 | % | 0 | 0 | 0.53 | -0.86 | 0.01 | -0.09 | 5/9/2025 4:00:00 PM EST | |||
| 295.00 | 54.50 | 57.90 | % | 0 | 0 | 0.55 | -0.88 | 0.01 | -0.08 | 5/9/2025 4:00:00 PM EST | |||
| 300.00 | 59.10 | 62.50 | % | 0 | 0 | 0.54 | -0.91 | 0.00 | -0.07 | 5/9/2025 4:00:00 PM EST | |||
| 305.00 | 63.90 | 67.40 | % | 0 | 0 | 0.58 | -0.92 | 0.00 | -0.06 | 5/9/2025 4:00:00 PM EST | |||
| 310.00 | 68.70 | 72.80 | % | 0 | 0 | 0.58 | -0.93 | 0.00 | -0.05 | 5/9/2025 4:00:00 PM EST | |||
| 315.00 | 73.70 | 77.70 | % | 0 | 0 | 0.63 | -0.95 | 0.00 | -0.05 | 5/9/2025 4:00:00 PM EST | |||
| 320.00 | 78.70 | 82.20 | % | 0 | 0 | 0.63 | -0.96 | 0.00 | -0.04 | 5/9/2025 4:00:00 PM EST | |||
| 325.00 | 83.70 | 87.20 | % | 0 | 0 | 0.65 | -0.97 | 0.00 | -0.03 | 5/9/2025 4:00:00 PM EST | |||
| 330.00 | 88.60 | 92.20 | % | 0 | 0 | 0.68 | -0.97 | 0.00 | -0.03 | 5/9/2025 4:00:00 PM EST |