Options Chain for BURFORD CAP LTD ORD SHS (BUR) - $12.85 as of 8/1/2025 8:02:35 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 9.40 | 11.40 | 10.40 | % | 4.16 | 0 | 0 | 6.86 | 1.00 | 0.00 | 0.00 | 8/1/2025 4:00:01 PM EST | |||
| 5.00 | 6.90 | 8.70 | 7.80 | % | 1.56 | 0 | 0 | 3.49 | 1.00 | 0.00 | 0.00 | 8/1/2025 4:00:01 PM EST | |||
| 7.50 | 4.80 | 6.00 | 5.40 | % | 0.72 | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 8/1/2025 4:00:01 PM EST | |||
| 10.00 | 2.50 | 3.50 | 3.00 | 4.50 | 0.00 | 0.00% | 0.30 | 0 | 10 | 0.83 | 0.91 | 0.07 | 0.00 | 7/17/2025 | 8/1/2025 4:00:01 PM EST |
| 12.50 | 0.75 | 0.90 | 0.83 | 0.79 | -0.14 | -15.06% | 0.07 | 10 | 701 | 0.46 | 0.53 | 0.19 | -0.01 | 8/1/2025 | 8/1/2025 4:00:01 PM EST |
| 15.00 | 0.15 | 0.20 | 0.18 | 0.15 | -0.10 | -40.00% | 0.01 | 41 | 1,335 | 0.47 | 0.15 | 0.12 | -0.01 | 8/1/2025 | 8/1/2025 4:00:01 PM EST |
| 17.50 | 0.00 | 0.20 | 0.10 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 303 | 0.74 | 0.02 | 0.03 | 0.00 | 7/10/2025 | 8/1/2025 4:00:01 PM EST |
| 20.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 46 | 1.39 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 8/1/2025 4:00:01 PM EST |
| 22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 8/1/2025 4:00:01 PM EST | |||
| 25.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.95 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 8/1/2025 4:00:01 PM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 8/1/2025 4:00:01 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.75 | 0.38 | % | 0.15 | 0 | 0 | 4.79 | 0.00 | 0.00 | 0.00 | 8/1/2025 4:00:01 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 2.79 | 0.00 | 0.00 | 0.00 | 8/1/2025 4:00:01 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.05 | 0 | 6 | 1.77 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 8/1/2025 4:00:01 PM EST |
| 10.00 | 0.00 | 0.20 | 0.10 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 196 | 0.60 | -0.09 | 0.07 | 0.00 | 6/30/2025 | 8/1/2025 4:00:01 PM EST |
| 12.50 | 0.75 | 0.85 | 0.80 | 0.80 | +0.15 | +23.08% | 0.06 | 98 | 687 | 0.44 | -0.47 | 0.19 | -0.01 | 8/1/2025 | 8/1/2025 4:00:01 PM EST |
| 15.00 | 2.60 | 2.80 | 2.70 | 2.53 | +0.13 | +5.42% | 0.18 | 3 | 240 | 0.45 | -0.85 | 0.12 | -0.01 | 8/1/2025 | 8/1/2025 4:00:01 PM EST |
| 17.50 | 4.80 | 5.80 | 5.30 | 3.82 | 0.00 | 0.00% | 0.30 | 0 | 17 | 1.20 | -0.98 | 0.03 | 0.00 | 7/25/2025 | 8/1/2025 4:00:01 PM EST |
| 20.00 | 7.40 | 9.00 | 8.20 | % | 0.41 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 8/1/2025 4:00:01 PM EST | |||
| 22.50 | 9.60 | 11.60 | 10.60 | % | 0.47 | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 8/1/2025 4:00:01 PM EST | |||
| 25.00 | 12.10 | 14.50 | 13.30 | % | 0.53 | 0 | 0 | 2.54 | -1.00 | 0.00 | 0.00 | 8/1/2025 4:00:01 PM EST | |||
| 30.00 | 17.10 | 19.50 | 18.30 | % | 0.61 | 0 | 0 | 2.84 | -1.00 | 0.00 | 0.00 | 8/1/2025 4:00:01 PM EST |