Options Chain for BURLINGTON STORES INC COM (BURL) - $228.27 as of 6/2/2025 7:23:23 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 150.00 | 78.00 | 81.20 | % | 0 | 0 | 0.93 | 1.00 | 0.00 | -0.01 | 5/30/2025 3:59:59 PM EST | |||
| 155.00 | 73.10 | 76.20 | % | 0 | 0 | 0.88 | 1.00 | 0.00 | -0.02 | 5/30/2025 3:59:59 PM EST | |||
| 160.00 | 68.00 | 71.30 | % | 0 | 0 | 0.83 | 1.00 | 0.00 | -0.02 | 5/30/2025 3:59:59 PM EST | |||
| 165.00 | 63.00 | 66.50 | % | 0 | 0 | 0.76 | 0.99 | 0.00 | -0.03 | 5/30/2025 3:59:59 PM EST | |||
| 170.00 | 58.60 | 61.60 | % | 0 | 0 | 0.73 | 0.98 | 0.00 | -0.04 | 5/30/2025 3:59:59 PM EST | |||
| 175.00 | 53.50 | 56.80 | % | 0 | 0 | 0.65 | 0.97 | 0.00 | -0.05 | 5/30/2025 3:59:59 PM EST | |||
| 180.00 | 48.70 | 52.10 | % | 0 | 0 | 0.66 | 0.95 | 0.00 | -0.05 | 5/30/2025 3:59:59 PM EST | |||
| 185.00 | 44.00 | 47.40 | % | 0 | 0 | 0.55 | 0.94 | 0.00 | -0.06 | 5/30/2025 3:59:59 PM EST | |||
| 190.00 | 39.20 | 42.70 | % | 0 | 0 | 0.42 | 0.92 | 0.00 | -0.07 | 5/30/2025 3:59:59 PM EST | |||
| 195.00 | 34.90 | 38.20 | % | 0 | 0 | 0.43 | 0.89 | 0.01 | -0.09 | 5/30/2025 3:59:59 PM EST | |||
| 200.00 | 30.50 | 33.90 | % | 0 | 0 | 0.43 | 0.85 | 0.01 | -0.10 | 5/30/2025 3:59:59 PM EST | |||
| 205.00 | 26.10 | 29.80 | % | 0 | 0 | 0.41 | 0.81 | 0.01 | -0.11 | 5/30/2025 3:59:59 PM EST | |||
| 210.00 | 22.30 | 25.50 | % | 0 | 0 | 0.40 | 0.77 | 0.01 | -0.13 | 5/30/2025 3:59:59 PM EST | |||
| 215.00 | 18.90 | 21.90 | % | 0 | 0 | 0.39 | 0.71 | 0.01 | -0.14 | 5/30/2025 3:59:59 PM EST | |||
| 220.00 | 15.70 | 18.50 | % | 0 | 0 | 0.39 | 0.65 | 0.01 | -0.14 | 5/30/2025 3:59:59 PM EST | |||
| 225.00 | 12.70 | 15.40 | % | 0 | 0 | 0.38 | 0.59 | 0.01 | -0.15 | 5/30/2025 3:59:59 PM EST | |||
| 230.00 | 10.00 | 12.00 | % | 0 | 0 | 0.36 | 0.52 | 0.01 | -0.15 | 5/30/2025 3:59:59 PM EST | |||
| 235.00 | 7.60 | 10.30 | % | 0 | 0 | 0.37 | 0.45 | 0.01 | -0.14 | 5/30/2025 3:59:59 PM EST | |||
| 240.00 | 5.80 | 7.40 | % | 0 | 0 | 0.35 | 0.38 | 0.01 | -0.13 | 5/30/2025 3:59:59 PM EST | |||
| 245.00 | 4.50 | 6.30 | 11.70 | 0.00 | 0.00% | 0 | 1 | 0.36 | 0.32 | 0.01 | -0.12 | 5/29/2025 | 5/30/2025 3:59:59 PM EST |
| 250.00 | 3.00 | 4.50 | 3.86 | 0.00 | 0.00% | 0 | 1 | 0.34 | 0.26 | 0.01 | -0.11 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 255.00 | 1.70 | 4.90 | 2.68 | 0.00 | 0.00% | 0 | 0 | 0.37 | 0.21 | 0.01 | -0.10 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 260.00 | 1.10 | 2.70 | % | 0 | 0 | 0.34 | 0.16 | 0.01 | -0.08 | 5/30/2025 3:59:59 PM EST | |||
| 265.00 | 0.85 | 3.50 | % | 0 | 0 | 0.38 | 0.13 | 0.01 | -0.07 | 5/30/2025 3:59:59 PM EST | |||
| 270.00 | 0.95 | 1.40 | % | 0 | 0 | 0.35 | 0.10 | 0.01 | -0.06 | 5/30/2025 3:59:59 PM EST | |||
| 275.00 | 0.25 | 1.05 | % | 0 | 0 | 0.37 | 0.07 | 0.01 | -0.05 | 5/30/2025 3:59:59 PM EST | |||
| 280.00 | 0.00 | 2.30 | % | 0 | 0 | 0.48 | 0.05 | 0.00 | -0.04 | 5/30/2025 3:59:59 PM EST | |||
| 285.00 | 0.00 | 2.40 | % | 0 | 0 | 0.51 | 0.04 | 0.00 | -0.03 | 5/30/2025 3:59:59 PM EST | |||
| 290.00 | 0.00 | 2.20 | % | 0 | 0 | 0.54 | 0.03 | 0.00 | -0.02 | 5/30/2025 3:59:59 PM EST | |||
| 295.00 | 0.00 | 2.15 | % | 0 | 0 | 0.56 | 0.02 | 0.00 | -0.02 | 5/30/2025 3:59:59 PM EST | |||
| 300.00 | 0.00 | 2.15 | % | 0 | 0 | 0.59 | 0.01 | 0.00 | -0.01 | 5/30/2025 3:59:59 PM EST | |||
| 305.00 | 0.00 | 2.15 | % | 0 | 0 | 0.61 | 0.01 | 0.00 | -0.01 | 5/30/2025 3:59:59 PM EST | |||
| 310.00 | 0.00 | 2.15 | % | 0 | 0 | 0.64 | 0.01 | 0.00 | -0.01 | 5/30/2025 3:59:59 PM EST | |||
| 315.00 | 0.00 | 2.15 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 320.00 | 0.00 | 2.15 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 325.00 | 0.00 | 2.15 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 330.00 | 0.00 | 2.15 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 335.00 | 0.00 | 2.15 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 340.00 | 0.00 | 2.15 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 345.00 | 0.00 | 2.15 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 350.00 | 0.00 | 2.15 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 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 | 2.20 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | -0.01 | 5/30/2025 3:59:59 PM EST | |||
| 155.00 | 0.00 | 2.25 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | -0.02 | 5/30/2025 3:59:59 PM EST | |||
| 160.00 | 0.00 | 2.30 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | -0.02 | 5/30/2025 3:59:59 PM EST | |||
| 165.00 | 0.00 | 2.30 | % | 0 | 0 | 0.76 | -0.01 | 0.00 | -0.03 | 5/30/2025 3:59:59 PM EST | |||
| 170.00 | 0.00 | 0.75 | % | 0 | 0 | 0.54 | -0.02 | 0.00 | -0.04 | 5/30/2025 3:59:59 PM EST | |||
| 175.00 | 0.15 | 0.90 | % | 0 | 0 | 0.52 | -0.03 | 0.00 | -0.05 | 5/30/2025 3:59:59 PM EST | |||
| 180.00 | 0.30 | 0.95 | % | 0 | 0 | 0.43 | -0.05 | 0.00 | -0.05 | 5/30/2025 3:59:59 PM EST | |||
| 185.00 | 0.85 | 1.15 | % | 0 | 0 | 0.44 | -0.06 | 0.00 | -0.06 | 5/30/2025 3:59:59 PM EST | |||
| 190.00 | 0.70 | 1.65 | % | 0 | 0 | 0.41 | -0.08 | 0.00 | -0.07 | 5/30/2025 3:59:59 PM EST | |||
| 195.00 | 1.15 | 2.30 | % | 0 | 0 | 0.41 | -0.11 | 0.01 | -0.09 | 5/30/2025 3:59:59 PM EST | |||
| 200.00 | 2.05 | 2.70 | % | 0 | 0 | 0.40 | -0.15 | 0.01 | -0.10 | 5/30/2025 3:59:59 PM EST | |||
| 205.00 | 2.90 | 3.70 | % | 0 | 0 | 0.40 | -0.19 | 0.01 | -0.11 | 5/30/2025 3:59:59 PM EST | |||
| 210.00 | 3.50 | 4.50 | % | 0 | 0 | 0.37 | -0.23 | 0.01 | -0.13 | 5/30/2025 3:59:59 PM EST | |||
| 215.00 | 4.80 | 6.70 | 2.40 | 0.00 | 0.00% | 0 | 1 | 0.38 | -0.29 | 0.01 | -0.14 | 5/29/2025 | 5/30/2025 3:59:59 PM EST |
| 220.00 | 6.20 | 8.60 | 2.90 | 0.00 | 0.00% | 0 | 1 | 0.38 | -0.35 | 0.01 | -0.14 | 5/29/2025 | 5/30/2025 3:59:59 PM EST |
| 225.00 | 8.00 | 10.30 | % | 0 | 0 | 0.37 | -0.41 | 0.01 | -0.15 | 5/30/2025 3:59:59 PM EST | |||
| 230.00 | 10.30 | 13.00 | % | 0 | 0 | 0.37 | -0.48 | 0.01 | -0.15 | 5/30/2025 3:59:59 PM EST | |||
| 235.00 | 13.10 | 15.50 | % | 0 | 0 | 0.36 | -0.55 | 0.01 | -0.14 | 5/30/2025 3:59:59 PM EST | |||
| 240.00 | 15.80 | 18.70 | % | 0 | 0 | 0.35 | -0.62 | 0.01 | -0.13 | 5/30/2025 3:59:59 PM EST | |||
| 245.00 | 19.20 | 22.20 | % | 0 | 0 | 0.35 | -0.68 | 0.01 | -0.12 | 5/30/2025 3:59:59 PM EST | |||
| 250.00 | 23.00 | 25.70 | % | 0 | 0 | 0.34 | -0.74 | 0.01 | -0.11 | 5/30/2025 3:59:59 PM EST | |||
| 255.00 | 26.60 | 30.00 | % | 0 | 0 | 0.33 | -0.79 | 0.01 | -0.10 | 5/30/2025 3:59:59 PM EST | |||
| 260.00 | 30.90 | 34.40 | % | 0 | 0 | 0.33 | -0.84 | 0.01 | -0.08 | 5/30/2025 3:59:59 PM EST | |||
| 265.00 | 35.40 | 38.90 | % | 0 | 0 | 0.43 | -0.87 | 0.01 | -0.07 | 5/30/2025 3:59:59 PM EST | |||
| 270.00 | 40.00 | 43.50 | % | 0 | 0 | 0.48 | -0.90 | 0.01 | -0.06 | 5/30/2025 3:59:59 PM EST | |||
| 275.00 | 45.00 | 48.40 | % | 0 | 0 | 0.47 | -0.93 | 0.01 | -0.05 | 5/30/2025 3:59:59 PM EST | |||
| 280.00 | 49.80 | 53.20 | 33.60 | 0.00 | 0.00% | 0 | 1 | 0.49 | -0.95 | 0.00 | -0.04 | 5/29/2025 | 5/30/2025 3:59:59 PM EST |
| 285.00 | 54.80 | 59.00 | % | 0 | 0 | 0.53 | -0.96 | 0.00 | -0.03 | 5/30/2025 3:59:59 PM EST | |||
| 290.00 | 59.70 | 64.00 | % | 0 | 0 | 0.60 | -0.97 | 0.00 | -0.02 | 5/30/2025 3:59:59 PM EST | |||
| 295.00 | 64.70 | 69.00 | % | 0 | 0 | 0.63 | -0.98 | 0.00 | -0.02 | 5/30/2025 3:59:59 PM EST | |||
| 300.00 | 69.70 | 74.00 | % | 0 | 0 | 0.65 | -0.99 | 0.00 | -0.01 | 5/30/2025 3:59:59 PM EST | |||
| 305.00 | 74.70 | 79.00 | % | 0 | 0 | 0.66 | -0.99 | 0.00 | -0.01 | 5/30/2025 3:59:59 PM EST | |||
| 310.00 | 79.80 | 84.00 | % | 0 | 0 | 0.71 | -0.99 | 0.00 | -0.01 | 5/30/2025 3:59:59 PM EST | |||
| 315.00 | 84.70 | 87.80 | % | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 320.00 | 89.70 | 92.90 | % | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 325.00 | 94.70 | 97.90 | % | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 330.00 | 99.70 | 102.90 | % | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 335.00 | 104.70 | 108.00 | % | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 340.00 | 109.70 | 113.00 | % | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 345.00 | 114.70 | 118.00 | % | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 350.00 | 119.80 | 122.90 | % | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST |