Options Chain for BURLINGTON STORES INC COM (BURL) - $234.74 as of 5/27/2025 2:50:10 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 | 92.80 | % | 0 | 0 | 1.06 | 1.00 | 0.00 | -0.04 | 5/27/2025 1:59:04 PM EST | |||
| 155.00 | 84.90 | 87.90 | % | 0 | 0 | 1.02 | 0.99 | 0.00 | -0.05 | 5/27/2025 1:59:04 PM EST | |||
| 160.00 | 80.10 | 83.00 | % | 0 | 0 | 0.96 | 0.99 | 0.00 | -0.06 | 5/27/2025 1:59:04 PM EST | |||
| 165.00 | 75.10 | 78.10 | % | 0 | 0 | 0.91 | 0.98 | 0.00 | -0.06 | 5/27/2025 1:59:04 PM EST | |||
| 170.00 | 70.50 | 73.30 | % | 0 | 0 | 0.86 | 0.98 | 0.00 | -0.07 | 5/27/2025 1:59:04 PM EST | |||
| 175.00 | 65.20 | 68.50 | % | 0 | 0 | 0.83 | 0.97 | 0.00 | -0.09 | 5/27/2025 1:59:04 PM EST | |||
| 180.00 | 60.20 | 63.80 | % | 0 | 0 | 0.79 | 0.95 | 0.00 | -0.10 | 5/27/2025 1:59:04 PM EST | |||
| 185.00 | 56.00 | 59.10 | % | 0 | 0 | 0.75 | 0.94 | 0.00 | -0.11 | 5/27/2025 1:59:04 PM EST | |||
| 190.00 | 51.50 | 54.50 | % | 0 | 0 | 0.59 | 0.92 | 0.00 | -0.13 | 5/27/2025 1:59:04 PM EST | |||
| 195.00 | 47.00 | 50.20 | % | 0 | 0 | 0.58 | 0.89 | 0.00 | -0.15 | 5/27/2025 1:59:04 PM EST | |||
| 200.00 | 42.20 | 45.10 | % | 0 | 0 | 0.57 | 0.87 | 0.00 | -0.17 | 5/27/2025 1:59:04 PM EST | |||
| 205.00 | 38.80 | 41.80 | % | 0 | 0 | 0.58 | 0.84 | 0.01 | -0.18 | 5/27/2025 1:59:04 PM EST | |||
| 210.00 | 34.30 | 37.70 | % | 0 | 0 | 0.56 | 0.81 | 0.01 | -0.20 | 5/27/2025 1:59:04 PM EST | |||
| 215.00 | 30.30 | 33.30 | % | 0 | 0 | 0.57 | 0.77 | 0.01 | -0.21 | 5/27/2025 1:59:04 PM EST | |||
| 220.00 | 27.40 | 29.80 | % | 0 | 0 | 0.55 | 0.73 | 0.01 | -0.22 | 5/27/2025 1:59:04 PM EST | |||
| 225.00 | 24.00 | 26.40 | % | 0 | 0 | 0.55 | 0.69 | 0.01 | -0.23 | 5/27/2025 1:59:04 PM EST | |||
| 230.00 | 20.20 | 22.90 | % | 0 | 0 | 0.54 | 0.64 | 0.01 | -0.24 | 5/27/2025 1:59:04 PM EST | |||
| 235.00 | 18.20 | 20.30 | % | 0 | 0 | 0.54 | 0.60 | 0.01 | -0.24 | 5/27/2025 1:59:04 PM EST | |||
| 240.00 | 15.40 | 17.80 | % | 0 | 0 | 0.54 | 0.55 | 0.01 | -0.24 | 5/27/2025 1:59:04 PM EST | |||
| 245.00 | 12.90 | 15.30 | % | 0 | 0 | 0.53 | 0.50 | 0.01 | -0.24 | 5/27/2025 1:59:04 PM EST | |||
| 250.00 | 10.90 | 13.30 | % | 0 | 0 | 0.53 | 0.45 | 0.01 | -0.23 | 5/27/2025 1:59:04 PM EST | |||
| 255.00 | 9.00 | 11.50 | % | 0 | 0 | 0.52 | 0.40 | 0.01 | -0.22 | 5/27/2025 1:59:04 PM EST | |||
| 260.00 | 7.40 | 9.40 | % | 0 | 0 | 0.52 | 0.35 | 0.01 | -0.21 | 5/27/2025 1:59:04 PM EST | |||
| 265.00 | 6.10 | 7.10 | % | 0 | 0 | 0.53 | 0.30 | 0.01 | -0.19 | 5/27/2025 1:59:04 PM EST | |||
| 270.00 | 4.50 | 6.80 | % | 0 | 0 | 0.51 | 0.26 | 0.01 | -0.18 | 5/27/2025 1:59:04 PM EST | |||
| 275.00 | 3.80 | 5.50 | % | 0 | 0 | 0.51 | 0.22 | 0.01 | -0.16 | 5/27/2025 1:59:04 PM EST | |||
| 280.00 | 2.45 | 4.50 | % | 0 | 0 | 0.48 | 0.18 | 0.01 | -0.14 | 5/27/2025 1:59:04 PM EST | |||
| 285.00 | 2.25 | 4.40 | % | 0 | 0 | 0.50 | 0.15 | 0.01 | -0.12 | 5/27/2025 1:59:04 PM EST | |||
| 290.00 | 1.45 | 3.90 | % | 0 | 0 | 0.49 | 0.12 | 0.01 | -0.10 | 5/27/2025 1:59:04 PM EST | |||
| 295.00 | 0.35 | 3.10 | % | 0 | 0 | 0.44 | 0.09 | 0.00 | -0.08 | 5/27/2025 1:59:04 PM EST | |||
| 300.00 | 0.05 | 3.00 | % | 0 | 0 | 0.43 | 0.07 | 0.00 | -0.07 | 5/27/2025 1:59:04 PM EST | |||
| 305.00 | 0.00 | 2.80 | % | 0 | 0 | 0.59 | 0.06 | 0.00 | -0.06 | 5/27/2025 1:59:04 PM EST | |||
| 310.00 | 0.00 | 2.60 | % | 0 | 0 | 0.61 | 0.05 | 0.00 | -0.05 | 5/27/2025 1:59:04 PM EST | |||
| 315.00 | 0.00 | 2.40 | % | 0 | 0 | 0.62 | 0.04 | 0.00 | -0.04 | 5/27/2025 1:59:04 PM EST | |||
| 320.00 | 0.00 | 2.25 | % | 0 | 0 | 0.64 | 0.03 | 0.00 | -0.03 | 5/27/2025 1:59:04 PM EST | |||
| 325.00 | 0.00 | 2.20 | % | 0 | 0 | 0.66 | 0.02 | 0.00 | -0.03 | 5/27/2025 1:59:04 PM EST | |||
| 330.00 | 0.00 | 2.05 | % | 0 | 0 | 0.67 | 0.02 | 0.00 | -0.02 | 5/27/2025 1:59:04 PM EST | |||
| 335.00 | 0.05 | 1.95 | % | 0 | 0 | 0.54 | 0.01 | 0.00 | -0.01 | 5/27/2025 1:59:04 PM EST | |||
| 340.00 | 0.00 | 1.55 | % | 0 | 0 | 0.68 | 0.01 | 0.00 | -0.01 | 5/27/2025 1:59:04 PM EST | |||
| 345.00 | 0.00 | 1.55 | % | 0 | 0 | 0.70 | 0.01 | 0.00 | -0.01 | 5/27/2025 1:59:04 PM EST | |||
| 350.00 | 0.00 | 1.85 | % | 0 | 0 | 0.75 | 0.01 | 0.00 | -0.01 | 5/27/2025 1:59:04 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 | 2.10 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | -0.04 | 5/27/2025 1:59:04 PM EST | |||
| 155.00 | 0.00 | 2.20 | % | 0 | 0 | 1.00 | -0.01 | 0.00 | -0.05 | 5/27/2025 1:59:04 PM EST | |||
| 160.00 | 0.00 | 1.85 | % | 0 | 0 | 0.90 | -0.01 | 0.00 | -0.06 | 5/27/2025 1:59:04 PM EST | |||
| 165.00 | 0.00 | 1.90 | % | 0 | 0 | 0.85 | -0.02 | 0.00 | -0.06 | 5/27/2025 1:59:04 PM EST | |||
| 170.00 | 0.00 | 2.50 | % | 0 | 0 | 0.86 | -0.02 | 0.00 | -0.07 | 5/27/2025 1:59:04 PM EST | |||
| 175.00 | 0.00 | 2.75 | % | 0 | 0 | 0.83 | -0.03 | 0.00 | -0.09 | 5/27/2025 1:59:04 PM EST | |||
| 180.00 | 0.15 | 2.85 | % | 0 | 0 | 0.60 | -0.05 | 0.00 | -0.10 | 5/27/2025 1:59:04 PM EST | |||
| 185.00 | 0.00 | 3.90 | % | 0 | 0 | 0.80 | -0.06 | 0.00 | -0.11 | 5/27/2025 1:59:04 PM EST | |||
| 190.00 | 0.90 | 3.10 | % | 0 | 0 | 0.59 | -0.08 | 0.00 | -0.13 | 5/27/2025 1:59:04 PM EST | |||
| 195.00 | 1.80 | 3.70 | % | 0 | 0 | 0.55 | -0.11 | 0.00 | -0.15 | 5/27/2025 1:59:04 PM EST | |||
| 200.00 | 1.75 | 5.20 | % | 0 | 0 | 0.59 | -0.13 | 0.00 | -0.17 | 5/27/2025 1:59:04 PM EST | |||
| 205.00 | 2.70 | 5.10 | % | 0 | 0 | 0.56 | -0.16 | 0.01 | -0.18 | 5/27/2025 1:59:04 PM EST | |||
| 210.00 | 4.40 | 5.70 | % | 0 | 0 | 0.56 | -0.19 | 0.01 | -0.20 | 5/27/2025 1:59:04 PM EST | |||
| 215.00 | 5.00 | 6.60 | % | 0 | 0 | 0.54 | -0.23 | 0.01 | -0.21 | 5/27/2025 1:59:04 PM EST | |||
| 220.00 | 7.20 | 8.90 | % | 0 | 0 | 0.56 | -0.27 | 0.01 | -0.22 | 5/27/2025 1:59:04 PM EST | |||
| 225.00 | 8.90 | 9.80 | 10.42 | 0.00 | 0.00% | 0 | 6 | 0.54 | -0.31 | 0.01 | -0.23 | 5/23/2025 | 5/27/2025 1:59:04 PM EST |
| 230.00 | 10.50 | 11.60 | 12.39 | 0.00 | 0.00% | 0 | 6 | 0.54 | -0.36 | 0.01 | -0.24 | 5/23/2025 | 5/27/2025 1:59:04 PM EST |
| 235.00 | 11.70 | 14.40 | % | 0 | 0 | 0.54 | -0.40 | 0.01 | -0.24 | 5/27/2025 1:59:04 PM EST | |||
| 240.00 | 13.60 | 16.10 | % | 0 | 0 | 0.51 | -0.45 | 0.01 | -0.24 | 5/27/2025 1:59:04 PM EST | |||
| 245.00 | 16.10 | 18.70 | % | 0 | 0 | 0.50 | -0.50 | 0.01 | -0.24 | 5/27/2025 1:59:04 PM EST | |||
| 250.00 | 19.10 | 22.10 | % | 0 | 0 | 0.51 | -0.55 | 0.01 | -0.23 | 5/27/2025 1:59:04 PM EST | |||
| 255.00 | 22.00 | 25.00 | % | 0 | 0 | 0.50 | -0.60 | 0.01 | -0.22 | 5/27/2025 1:59:04 PM EST | |||
| 260.00 | 25.60 | 28.50 | % | 0 | 0 | 0.49 | -0.65 | 0.01 | -0.21 | 5/27/2025 1:59:04 PM EST | |||
| 265.00 | 29.60 | 32.40 | % | 0 | 0 | 0.51 | -0.70 | 0.01 | -0.19 | 5/27/2025 1:59:04 PM EST | |||
| 270.00 | 33.00 | 36.30 | % | 0 | 0 | 0.48 | -0.74 | 0.01 | -0.18 | 5/27/2025 1:59:04 PM EST | |||
| 275.00 | 37.00 | 40.20 | % | 0 | 0 | 0.50 | -0.78 | 0.01 | -0.16 | 5/27/2025 1:59:04 PM EST | |||
| 280.00 | 41.00 | 44.30 | % | 0 | 0 | 0.48 | -0.82 | 0.01 | -0.14 | 5/27/2025 1:59:04 PM EST | |||
| 285.00 | 45.70 | 48.80 | % | 0 | 0 | 0.57 | -0.85 | 0.01 | -0.12 | 5/27/2025 1:59:04 PM EST | |||
| 290.00 | 50.20 | 52.90 | % | 0 | 0 | 0.62 | -0.88 | 0.01 | -0.10 | 5/27/2025 1:59:04 PM EST | |||
| 295.00 | 55.00 | 58.20 | % | 0 | 0 | 0.64 | -0.91 | 0.00 | -0.08 | 5/27/2025 1:59:04 PM EST | |||
| 300.00 | 59.60 | 62.50 | % | 0 | 0 | 0.60 | -0.93 | 0.00 | -0.07 | 5/27/2025 1:59:04 PM EST | |||
| 305.00 | 64.40 | 67.50 | % | 0 | 0 | 0.67 | -0.94 | 0.00 | -0.06 | 5/27/2025 1:59:04 PM EST | |||
| 310.00 | 69.20 | 72.20 | % | 0 | 0 | 0.65 | -0.95 | 0.00 | -0.05 | 5/27/2025 1:59:04 PM EST | |||
| 315.00 | 74.10 | 77.00 | % | 0 | 0 | 0.70 | -0.96 | 0.00 | -0.04 | 5/27/2025 1:59:04 PM EST | |||
| 320.00 | 79.00 | 82.40 | % | 0 | 0 | 0.76 | -0.97 | 0.00 | -0.03 | 5/27/2025 1:59:04 PM EST | |||
| 325.00 | 83.90 | 87.30 | % | 0 | 0 | 0.72 | -0.98 | 0.00 | -0.03 | 5/27/2025 1:59:04 PM EST | |||
| 330.00 | 89.00 | 92.20 | % | 0 | 0 | 0.74 | -0.98 | 0.00 | -0.02 | 5/27/2025 1:59:04 PM EST | |||
| 335.00 | 93.90 | 97.30 | % | 0 | 0 | 0.81 | -0.99 | 0.00 | -0.01 | 5/27/2025 1:59:04 PM EST | |||
| 340.00 | 98.90 | 102.00 | % | 0 | 0 | 0.82 | -0.99 | 0.00 | -0.01 | 5/27/2025 1:59:04 PM EST | |||
| 345.00 | 103.50 | 107.10 | % | 0 | 0 | 0.87 | -0.99 | 0.00 | -0.01 | 5/27/2025 1:59:04 PM EST | |||
| 350.00 | 108.70 | 112.10 | % | 0 | 0 | 0.88 | -0.99 | 0.00 | -0.01 | 5/27/2025 1:59:04 PM EST |