Options Chain for BURFORD CAP LTD ORD SHS (BUR) - $13.04 as of 5/27/2025 3:59:49 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 9.90 | 11.40 | % | 0 | 0 | 4.61 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:49 PM EST | |||
| 5.00 | 7.40 | 8.90 | % | 0 | 0 | 2.72 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:49 PM EST | |||
| 7.50 | 5.50 | 6.90 | 6.20 | 0.00 | 0.00% | 0 | 1 | 2.24 | 1.00 | 0.00 | 0.00 | 9/17/2024 | 5/27/2025 1:58:49 PM EST |
| 10.00 | 3.30 | 3.60 | 4.00 | 0.00 | 0.00% | 0 | 737 | 0.66 | 0.91 | 0.05 | 0.00 | 4/30/2025 | 5/27/2025 1:58:49 PM EST |
| 12.50 | 1.30 | 1.50 | 1.45 | +0.14 | +10.69% | 2 | 605 | 0.52 | 0.65 | 0.14 | -0.01 | 5/27/2025 | 5/27/2025 1:58:49 PM EST |
| 15.00 | 0.20 | 0.40 | 0.24 | 0.00 | 0.00% | 0 | 190 | 0.50 | 0.28 | 0.14 | -0.01 | 5/23/2025 | 5/27/2025 1:58:49 PM EST |
| 17.50 | 0.00 | 0.75 | 0.50 | 0.00 | 0.00% | 0 | 78 | 1.00 | 0.08 | 0.06 | 0.00 | 5/5/2025 | 5/27/2025 1:58:49 PM EST |
| 20.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 3 | 1.23 | 0.02 | 0.02 | 0.00 | 4/22/2025 | 5/27/2025 1:58:49 PM EST |
| 22.50 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 161 | 1.41 | 0.00 | 0.00 | 0.00 | 10/23/2024 | 5/27/2025 1:58:49 PM EST |
| 25.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 1 | 1.57 | 0.00 | 0.00 | 0.00 | 8/20/2024 | 5/27/2025 1:58:49 PM EST |
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:49 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.75 | % | 0 | 0 | 4.71 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:49 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 2.79 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:49 PM EST | |||
| 7.50 | 0.00 | 0.75 | % | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:49 PM EST | |||
| 10.00 | 0.00 | 0.20 | 0.20 | 0.00 | 0.00% | 2 | 20 | 0.68 | -0.09 | 0.05 | 0.00 | 5/27/2025 | 5/27/2025 1:58:49 PM EST |
| 12.50 | 0.65 | 0.70 | 0.65 | 0.00 | 0.00% | 1 | 686 | 0.50 | -0.35 | 0.14 | -0.01 | 5/27/2025 | 5/27/2025 1:58:49 PM EST |
| 15.00 | 1.90 | 2.10 | 1.70 | 0.00 | 0.00% | 0 | 206 | 0.57 | -0.72 | 0.14 | -0.01 | 5/20/2025 | 5/27/2025 1:58:49 PM EST |
| 17.50 | 4.00 | 5.20 | % | 0 | 0 | 1.22 | -0.92 | 0.06 | 0.00 | 5/27/2025 1:58:49 PM EST | |||
| 20.00 | 6.60 | 7.70 | % | 0 | 0 | 1.35 | -0.98 | 0.02 | 0.00 | 5/27/2025 1:58:49 PM EST | |||
| 22.50 | 9.00 | 10.20 | % | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:49 PM EST | |||
| 25.00 | 11.60 | 13.10 | % | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:49 PM EST | |||
| 30.00 | 16.00 | 18.10 | % | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:49 PM EST |