Options Chain for BURLINGTON STORES INC COM (BURL) - $242.92 as of 6/6/2025 3:10:26 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 160.00 | 85.20 | 89.10 | % | 0 | 0 | 0.88 | 1.00 | 0.00 | -0.03 | 6/6/2025 3:59:56 PM EST | |||
| 165.00 | 80.50 | 83.40 | % | 0 | 0 | 0.75 | 1.00 | 0.00 | -0.03 | 6/6/2025 3:59:56 PM EST | |||
| 170.00 | 75.60 | 78.50 | 91.31 | 0.00 | 0.00% | 0 | 2 | 0.71 | 0.99 | 0.00 | -0.03 | 5/21/2025 | 6/6/2025 3:59:56 PM EST |
| 175.00 | 70.70 | 74.00 | % | 0 | 0 | 0.72 | 0.99 | 0.00 | -0.04 | 6/6/2025 3:59:56 PM EST | |||
| 180.00 | 65.70 | 68.80 | % | 0 | 0 | 0.65 | 0.98 | 0.00 | -0.05 | 6/6/2025 3:59:56 PM EST | |||
| 185.00 | 61.20 | 63.50 | % | 0 | 0 | 0.57 | 0.97 | 0.00 | -0.05 | 6/6/2025 3:59:56 PM EST | |||
| 190.00 | 56.00 | 58.70 | 72.30 | 0.00 | 0.00% | 0 | 2 | 0.55 | 0.96 | 0.00 | -0.06 | 5/21/2025 | 6/6/2025 3:59:56 PM EST |
| 195.00 | 51.00 | 54.40 | 49.43 | 0.00 | 0.00% | 0 | 1 | 0.56 | 0.95 | 0.00 | -0.07 | 6/5/2025 | 6/6/2025 3:59:56 PM EST |
| 200.00 | 46.30 | 49.40 | % | 0 | 0 | 0.51 | 0.93 | 0.00 | -0.08 | 6/6/2025 3:59:56 PM EST | |||
| 210.00 | 37.00 | 39.70 | 25.20 | 0.00 | 0.00% | 0 | 2 | 0.45 | 0.89 | 0.01 | -0.10 | 5/30/2025 | 6/6/2025 3:59:56 PM EST |
| 220.00 | 28.80 | 30.90 | 27.70 | 0.00 | 0.00% | 0 | 4 | 0.36 | 0.83 | 0.01 | -0.12 | 6/5/2025 | 6/6/2025 3:59:56 PM EST |
| 230.00 | 20.00 | 22.30 | 18.80 | +1.80 | +10.59% | 1 | 28 | 0.36 | 0.75 | 0.01 | -0.14 | 6/6/2025 | 6/6/2025 3:59:56 PM EST |
| 240.00 | 15.10 | 15.50 | 14.40 | -0.10 | -0.69% | 1 | 19 | 0.35 | 0.63 | 0.01 | -0.14 | 6/6/2025 | 6/6/2025 3:59:56 PM EST |
| 250.00 | 9.70 | 10.10 | 9.80 | +1.60 | +19.52% | 6 | 89 | 0.33 | 0.48 | 0.02 | -0.14 | 6/6/2025 | 6/6/2025 3:59:56 PM EST |
| 260.00 | 5.70 | 6.10 | 5.20 | +0.41 | +8.56% | 3 | 13 | 0.33 | 0.34 | 0.01 | -0.12 | 6/6/2025 | 6/6/2025 3:59:56 PM EST |
| 270.00 | 3.10 | 3.40 | 3.25 | +0.45 | +16.08% | 76 | 19 | 0.32 | 0.22 | 0.01 | -0.10 | 6/6/2025 | 6/6/2025 3:59:56 PM EST |
| 280.00 | 1.55 | 1.75 | 1.52 | -0.05 | -3.19% | 2 | 12 | 0.31 | 0.13 | 0.01 | -0.07 | 6/6/2025 | 6/6/2025 3:59:56 PM EST |
| 290.00 | 0.75 | 0.90 | 0.85 | +0.10 | +13.34% | 1 | 81 | 0.31 | 0.08 | 0.01 | -0.05 | 6/6/2025 | 6/6/2025 3:59:56 PM EST |
| 300.00 | 0.20 | 0.50 | 0.40 | +0.05 | +14.29% | 1 | 32 | 0.31 | 0.04 | 0.00 | -0.03 | 6/6/2025 | 6/6/2025 3:59:56 PM EST |
| 310.00 | 0.05 | 0.55 | 3.30 | 0.00 | 0.00% | 0 | 142 | 0.32 | 0.02 | 0.00 | -0.02 | 5/21/2025 | 6/6/2025 3:59:56 PM EST |
| 320.00 | 0.00 | 0.40 | 0.45 | 0.00 | 0.00% | 0 | 1 | 0.40 | 0.01 | 0.00 | -0.01 | 6/4/2025 | 6/6/2025 3:59:56 PM EST |
| 330.00 | 0.00 | 0.30 | 0.35 | 0.00 | 0.00% | 0 | 23 | 0.42 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 6/6/2025 3:59:56 PM EST |
| 340.00 | 0.00 | 0.30 | 1.10 | 0.00 | 0.00% | 0 | 5 | 0.45 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 6/6/2025 3:59:56 PM EST |
| 350.00 | 0.00 | 0.30 | % | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 6/6/2025 3:59:56 PM EST | |||
| 360.00 | 0.00 | 0.45 | % | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 6/6/2025 3:59:56 PM EST | |||
| 370.00 | 0.00 | 0.25 | % | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 6/6/2025 3:59:56 PM EST | |||
| 380.00 | 0.00 | 0.45 | % | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 6/6/2025 3:59:56 PM EST | |||
| 390.00 | 0.00 | 0.45 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 6/6/2025 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 160.00 | 0.05 | 0.60 | % | 0 | 0 | 0.60 | 0.00 | 0.00 | -0.03 | 6/6/2025 3:59:56 PM EST | |||
| 165.00 | 0.05 | 0.65 | % | 0 | 0 | 0.57 | 0.00 | 0.00 | -0.03 | 6/6/2025 3:59:56 PM EST | |||
| 170.00 | 0.05 | 0.50 | 0.25 | -0.43 | -63.24% | 11 | 10 | 0.52 | -0.01 | 0.00 | -0.03 | 6/6/2025 | 6/6/2025 3:59:56 PM EST |
| 175.00 | 0.10 | 0.55 | 0.45 | 0.00 | 0.00% | 0 | 28 | 0.50 | -0.01 | 0.00 | -0.04 | 6/4/2025 | 6/6/2025 3:59:56 PM EST |
| 180.00 | 0.20 | 0.50 | 0.37 | -0.74 | -66.67% | 1 | 4 | 0.46 | -0.02 | 0.00 | -0.05 | 6/6/2025 | 6/6/2025 3:59:56 PM EST |
| 185.00 | 0.10 | 0.85 | 1.51 | 0.00 | 0.00% | 0 | 18 | 0.45 | -0.03 | 0.00 | -0.05 | 5/30/2025 | 6/6/2025 3:59:56 PM EST |
| 190.00 | 0.20 | 0.85 | 1.60 | 0.00 | 0.00% | 0 | 1 | 0.44 | -0.04 | 0.00 | -0.06 | 6/2/2025 | 6/6/2025 3:59:56 PM EST |
| 195.00 | 0.50 | 0.75 | 0.64 | -0.41 | -39.05% | 5 | 2,365 | 0.42 | -0.05 | 0.00 | -0.07 | 6/6/2025 | 6/6/2025 3:59:56 PM EST |
| 200.00 | 0.70 | 0.90 | 0.80 | -0.22 | -21.57% | 13 | 3,514 | 0.40 | -0.07 | 0.00 | -0.08 | 6/6/2025 | 6/6/2025 3:59:56 PM EST |
| 210.00 | 0.95 | 1.45 | 1.40 | -0.57 | -28.94% | 8 | 2,459 | 0.37 | -0.11 | 0.01 | -0.10 | 6/6/2025 | 6/6/2025 3:59:56 PM EST |
| 220.00 | 2.45 | 3.60 | 2.65 | -0.95 | -26.39% | 6 | 874 | 0.36 | -0.17 | 0.01 | -0.12 | 6/6/2025 | 6/6/2025 3:59:56 PM EST |
| 230.00 | 4.60 | 4.90 | 5.72 | +0.12 | +2.15% | 1 | 142 | 0.35 | -0.25 | 0.01 | -0.14 | 6/6/2025 | 6/6/2025 3:59:56 PM EST |
| 240.00 | 7.80 | 8.20 | 8.60 | -1.70 | -16.51% | 9 | 51 | 0.34 | -0.37 | 0.01 | -0.14 | 6/6/2025 | 6/6/2025 3:59:56 PM EST |
| 250.00 | 12.40 | 12.80 | 13.60 | -12.10 | -47.09% | 3 | 7 | 0.33 | -0.52 | 0.02 | -0.14 | 6/6/2025 | 6/6/2025 3:59:56 PM EST |
| 260.00 | 18.30 | 20.70 | 33.70 | 0.00 | 0.00% | 0 | 5 | 0.31 | -0.66 | 0.01 | -0.12 | 5/29/2025 | 6/6/2025 3:59:56 PM EST |
| 270.00 | 25.60 | 26.60 | 42.71 | 0.00 | 0.00% | 0 | 22 | 0.31 | -0.78 | 0.01 | -0.10 | 5/30/2025 | 6/6/2025 3:59:56 PM EST |
| 280.00 | 33.70 | 35.60 | 21.90 | 0.00 | 0.00% | 0 | 5 | 0.39 | -0.87 | 0.01 | -0.07 | 5/20/2025 | 6/6/2025 3:59:56 PM EST |
| 290.00 | 43.00 | 45.80 | % | 0 | 0 | 0.45 | -0.92 | 0.01 | -0.05 | 6/6/2025 3:59:56 PM EST | |||
| 300.00 | 52.10 | 55.80 | % | 0 | 0 | 0.51 | -0.96 | 0.00 | -0.03 | 6/6/2025 3:59:56 PM EST | |||
| 310.00 | 62.00 | 65.80 | % | 0 | 0 | 0.57 | -0.98 | 0.00 | -0.02 | 6/6/2025 3:59:56 PM EST | |||
| 320.00 | 72.10 | 75.80 | % | 0 | 0 | 0.62 | -0.99 | 0.00 | -0.01 | 6/6/2025 3:59:56 PM EST | |||
| 330.00 | 82.20 | 85.80 | % | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 6/6/2025 3:59:56 PM EST | |||
| 340.00 | 92.10 | 95.80 | % | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 6/6/2025 3:59:56 PM EST | |||
| 350.00 | 102.00 | 105.80 | % | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 6/6/2025 3:59:56 PM EST | |||
| 360.00 | 112.50 | 115.80 | % | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 6/6/2025 3:59:56 PM EST | |||
| 370.00 | 122.20 | 125.80 | % | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 6/6/2025 3:59:56 PM EST | |||
| 380.00 | 132.10 | 135.80 | % | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 6/6/2025 3:59:56 PM EST | |||
| 390.00 | 142.10 | 145.80 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 6/6/2025 3:59:56 PM EST |