Options Chain for BURLINGTON STORES INC COM (BURL) - $290.68 as of 8/29/2025 8:20:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 150.00 | 139.10 | 143.00 | 141.05 | % | 0.94 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 155.00 | 134.10 | 138.20 | 136.15 | % | 0.88 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 160.00 | 129.10 | 132.80 | 130.95 | % | 0.82 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 165.00 | 124.20 | 128.20 | 126.20 | % | 0.76 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 170.00 | 119.20 | 122.80 | 121.00 | % | 0.71 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 175.00 | 114.20 | 117.80 | 116.00 | % | 0.66 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 180.00 | 109.20 | 113.20 | 111.20 | % | 0.62 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 185.00 | 104.30 | 107.90 | 106.10 | % | 0.57 | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 190.00 | 99.30 | 102.90 | 101.10 | % | 0.53 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 195.00 | 94.30 | 97.90 | 96.10 | % | 0.49 | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 200.00 | 89.30 | 93.50 | 91.40 | % | 0.46 | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 205.00 | 84.50 | 88.00 | 86.25 | % | 0.42 | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 210.00 | 79.50 | 83.50 | 81.50 | % | 0.39 | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 215.00 | 74.50 | 78.50 | 76.50 | % | 0.36 | 0 | 0 | 0.68 | 1.00 | 0.00 | -0.01 | 8/29/2025 4:00:01 PM EST | |||
| 220.00 | 69.50 | 73.60 | 71.55 | % | 0.33 | 0 | 0 | 0.67 | 1.00 | 0.00 | -0.02 | 8/29/2025 4:00:01 PM EST | |||
| 225.00 | 64.50 | 68.20 | 66.35 | % | 0.29 | 0 | 0 | 0.67 | 1.00 | 0.00 | -0.03 | 8/29/2025 4:00:01 PM EST | |||
| 230.00 | 59.60 | 63.60 | 61.60 | % | 0.27 | 0 | 0 | 0.59 | 0.99 | 0.00 | -0.04 | 8/29/2025 4:00:01 PM EST | |||
| 235.00 | 54.70 | 58.40 | 56.55 | % | 0.24 | 0 | 0 | 0.58 | 0.99 | 0.00 | -0.04 | 8/29/2025 4:00:01 PM EST | |||
| 240.00 | 49.80 | 54.00 | 51.90 | % | 0.22 | 0 | 0 | 0.52 | 0.98 | 0.00 | -0.06 | 8/29/2025 4:00:01 PM EST | |||
| 245.00 | 45.00 | 49.10 | 47.05 | % | 0.19 | 0 | 0 | 0.50 | 0.96 | 0.00 | -0.07 | 8/29/2025 4:00:01 PM EST | |||
| 250.00 | 40.20 | 43.40 | 41.80 | 50.70 | 0.00 | 0.00% | 0.17 | 0 | 4 | 0.48 | 0.94 | 0.00 | -0.09 | 8/28/2025 | 8/29/2025 4:00:01 PM EST |
| 255.00 | 35.40 | 38.70 | 37.05 | 47.51 | 0.00 | 0.00% | 0.15 | 0 | 4 | 0.45 | 0.93 | 0.01 | -0.10 | 8/28/2025 | 8/29/2025 4:00:01 PM EST |
| 260.00 | 30.70 | 34.80 | 32.75 | % | 0.13 | 0 | 0 | 0.43 | 0.89 | 0.01 | -0.11 | 8/29/2025 4:00:01 PM EST | |||
| 265.00 | 26.20 | 29.90 | 28.05 | % | 0.11 | 0 | 0 | 0.42 | 0.85 | 0.01 | -0.12 | 8/29/2025 4:00:01 PM EST | |||
| 270.00 | 22.00 | 25.30 | 23.65 | 33.25 | 0.00 | 0.00% | 0.09 | 0 | 7 | 0.29 | 0.81 | 0.01 | -0.14 | 8/28/2025 | 8/29/2025 4:00:01 PM EST |
| 275.00 | 19.50 | 21.00 | 20.25 | 17.51 | 0.00 | 0.00% | 0.07 | 0 | 3 | 0.33 | 0.75 | 0.01 | -0.15 | 8/19/2025 | 8/29/2025 4:00:01 PM EST |
| 280.00 | 15.70 | 16.80 | 16.25 | 31.00 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.31 | 0.69 | 0.01 | -0.16 | 8/28/2025 | 8/29/2025 4:00:01 PM EST |
| 285.00 | 12.40 | 13.70 | 13.05 | 10.60 | -2.30 | -17.83% | 0.05 | 1 | 2 | 0.31 | 0.61 | 0.02 | -0.17 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 290.00 | 9.50 | 10.90 | 10.20 | 7.80 | % | 0.04 | 1 | 0 | 0.30 | 0.53 | 0.02 | -0.17 | 8/29/2025 | 8/29/2025 4:00:01 PM EST | |
| 295.00 | 7.00 | 8.00 | 7.50 | 6.40 | % | 0.03 | 1 | 0 | 0.29 | 0.44 | 0.02 | -0.16 | 8/29/2025 | 8/29/2025 4:00:01 PM EST | |
| 300.00 | 5.00 | 5.90 | 5.45 | 4.70 | -2.90 | -38.16% | 0.02 | 1 | 1 | 0.29 | 0.36 | 0.02 | -0.15 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 305.00 | 3.40 | 4.00 | 3.70 | 6.20 | 0.00 | 0.00% | 0.01 | 0 | 311 | 0.28 | 0.28 | 0.01 | -0.13 | 8/27/2025 | 8/29/2025 4:00:01 PM EST |
| 310.00 | 2.35 | 2.95 | 2.65 | 2.15 | -4.16 | -65.93% | 0.01 | 1 | 2 | 0.28 | 0.21 | 0.01 | -0.11 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 315.00 | 1.50 | 2.15 | 1.83 | 3.90 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.28 | 0.16 | 0.01 | -0.09 | 8/28/2025 | 8/29/2025 4:00:01 PM EST |
| 320.00 | 1.00 | 1.65 | 1.33 | 4.00 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.28 | 0.12 | 0.01 | -0.08 | 8/28/2025 | 8/29/2025 4:00:01 PM EST |
| 325.00 | 0.00 | 1.15 | 0.58 | 3.90 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.31 | 0.09 | 0.01 | -0.07 | 8/28/2025 | 8/29/2025 4:00:01 PM EST |
| 330.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.40 | 0.06 | 0.01 | -0.05 | 8/29/2025 4:00:01 PM EST | |||
| 335.00 | 0.00 | 1.85 | 0.93 | % | 0.00 | 0 | 0 | 0.41 | 0.04 | 0.00 | -0.04 | 8/29/2025 4:00:01 PM EST | |||
| 340.00 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 0 | 0.46 | 0.03 | 0.00 | -0.03 | 8/29/2025 4:00:01 PM EST | |||
| 345.00 | 0.00 | 2.10 | 1.05 | % | 0.00 | 0 | 0 | 0.48 | 0.02 | 0.00 | -0.02 | 8/29/2025 4:00:01 PM EST | |||
| 350.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.52 | 0.01 | 0.00 | -0.01 | 8/29/2025 4:00:01 PM EST | |||
| 355.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.55 | 0.01 | 0.00 | -0.01 | 8/29/2025 4:00:01 PM EST | |||
| 360.00 | 0.00 | 2.10 | 1.05 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 365.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 8/29/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 150.00 | 0.00 | 1.80 | 0.90 | % | 0.01 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 155.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 160.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 165.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 170.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 175.00 | 0.00 | 1.60 | 0.80 | % | 0.00 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 180.00 | 0.00 | 1.60 | 0.80 | % | 0.00 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 185.00 | 0.00 | 1.85 | 0.93 | % | 0.01 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 190.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 195.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 200.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 205.00 | 0.00 | 1.90 | 0.95 | % | 0.00 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 210.00 | 0.00 | 1.70 | 0.85 | % | 0.00 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 215.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.80 | 0.00 | 0.00 | -0.01 | 8/29/2025 4:00:01 PM EST | |||
| 220.00 | 0.00 | 1.80 | 0.90 | 1.18 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.72 | 0.00 | 0.00 | -0.02 | 8/27/2025 | 8/29/2025 4:00:01 PM EST |
| 225.00 | 0.00 | 2.05 | 1.03 | 1.21 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.70 | 0.00 | 0.00 | -0.03 | 8/28/2025 | 8/29/2025 4:00:01 PM EST |
| 230.00 | 0.00 | 2.10 | 1.05 | % | 0.00 | 0 | 0 | 0.65 | -0.01 | 0.00 | -0.04 | 8/29/2025 4:00:01 PM EST | |||
| 235.00 | 0.00 | 2.40 | 1.20 | 2.86 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.63 | -0.01 | 0.00 | -0.04 | 8/19/2025 | 8/29/2025 4:00:01 PM EST |
| 240.00 | 0.00 | 1.80 | 0.90 | 2.81 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.54 | -0.02 | 0.00 | -0.06 | 8/27/2025 | 8/29/2025 4:00:01 PM EST |
| 245.00 | 0.00 | 1.15 | 0.58 | 1.38 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.44 | -0.04 | 0.00 | -0.07 | 8/28/2025 | 8/29/2025 4:00:01 PM EST |
| 250.00 | 0.00 | 1.05 | 0.53 | 1.63 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.40 | -0.06 | 0.00 | -0.09 | 8/28/2025 | 8/29/2025 4:00:01 PM EST |
| 255.00 | 0.00 | 2.75 | 1.38 | % | 0.01 | 0 | 0 | 0.47 | -0.07 | 0.01 | -0.10 | 8/29/2025 4:00:01 PM EST | |||
| 260.00 | 1.05 | 2.50 | 1.78 | % | 0.01 | 0 | 0 | 0.36 | -0.11 | 0.01 | -0.11 | 8/29/2025 4:00:01 PM EST | |||
| 265.00 | 1.65 | 2.30 | 1.98 | 2.22 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.33 | -0.15 | 0.01 | -0.12 | 8/28/2025 | 8/29/2025 4:00:01 PM EST |
| 270.00 | 2.30 | 3.10 | 2.70 | 1.70 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.32 | -0.19 | 0.01 | -0.14 | 8/28/2025 | 8/29/2025 4:00:01 PM EST |
| 275.00 | 3.20 | 4.80 | 4.00 | 10.94 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.32 | -0.25 | 0.01 | -0.15 | 8/20/2025 | 8/29/2025 4:00:01 PM EST |
| 280.00 | 4.50 | 5.70 | 5.10 | 13.10 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.31 | -0.31 | 0.01 | -0.16 | 8/20/2025 | 8/29/2025 4:00:01 PM EST |
| 285.00 | 6.10 | 7.50 | 6.80 | 3.90 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.30 | -0.39 | 0.02 | -0.17 | 8/28/2025 | 8/29/2025 4:00:01 PM EST |
| 290.00 | 7.90 | 8.90 | 8.40 | 8.76 | +2.06 | +30.75% | 0.03 | 3 | 2 | 0.28 | -0.47 | 0.02 | -0.17 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 295.00 | 10.30 | 11.80 | 11.05 | % | 0.04 | 0 | 0 | 0.27 | -0.56 | 0.02 | -0.16 | 8/29/2025 4:00:01 PM EST | |||
| 300.00 | 12.60 | 14.70 | 13.65 | 19.19 | +6.99 | +57.30% | 0.05 | 13 | 14 | 0.25 | -0.64 | 0.02 | -0.15 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 305.00 | 16.10 | 18.30 | 17.20 | 10.50 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.25 | -0.72 | 0.01 | -0.13 | 8/28/2025 | 8/29/2025 4:00:01 PM EST |
| 310.00 | 19.80 | 22.40 | 21.10 | 24.48 | +10.08 | +70.00% | 0.07 | 1 | 1 | 0.23 | -0.79 | 0.01 | -0.11 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 315.00 | 24.50 | 27.30 | 25.90 | % | 0.08 | 0 | 0 | 0.36 | -0.84 | 0.01 | -0.09 | 8/29/2025 4:00:01 PM EST | |||
| 320.00 | 28.10 | 32.00 | 30.05 | % | 0.09 | 0 | 0 | 0.38 | -0.88 | 0.01 | -0.08 | 8/29/2025 4:00:01 PM EST | |||
| 325.00 | 33.20 | 36.70 | 34.95 | % | 0.11 | 0 | 0 | 0.43 | -0.91 | 0.01 | -0.07 | 8/29/2025 4:00:01 PM EST | |||
| 330.00 | 37.90 | 41.50 | 39.70 | % | 0.12 | 0 | 0 | 0.47 | -0.94 | 0.01 | -0.05 | 8/29/2025 4:00:01 PM EST | |||
| 335.00 | 42.50 | 46.50 | 44.50 | % | 0.13 | 0 | 0 | 0.50 | -0.96 | 0.00 | -0.04 | 8/29/2025 4:00:01 PM EST | |||
| 340.00 | 47.60 | 51.40 | 49.50 | % | 0.15 | 0 | 0 | 0.53 | -0.97 | 0.00 | -0.03 | 8/29/2025 4:00:01 PM EST | |||
| 345.00 | 52.30 | 56.40 | 54.35 | % | 0.16 | 0 | 0 | 0.57 | -0.98 | 0.00 | -0.02 | 8/29/2025 4:00:01 PM EST | |||
| 350.00 | 57.80 | 61.50 | 59.65 | 68.87 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.59 | -0.99 | 0.00 | -0.01 | 8/27/2025 | 8/29/2025 4:00:01 PM EST |
| 355.00 | 62.40 | 66.40 | 64.40 | % | 0.18 | 0 | 0 | 0.63 | -0.99 | 0.00 | -0.01 | 8/29/2025 4:00:01 PM EST | |||
| 360.00 | 67.30 | 71.40 | 69.35 | % | 0.19 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 365.00 | 72.30 | 76.40 | 74.35 | % | 0.20 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST |