Options Chain for BURLINGTON STORES INC COM (BURL) - $184.19 as of 4/26/2024 9:00:55 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 78.30 | 81.40 | % | 0 | 0 | 2.93 | 1.00 | 0.00 | -0.03 | 4/26/2024 3:59:58 PM EST | |||
| 110.00 | 73.10 | 76.40 | % | 0 | 0 | 2.76 | 1.00 | 0.00 | -0.03 | 4/26/2024 3:59:58 PM EST | |||
| 115.00 | 67.60 | 71.50 | % | 0 | 0 | 2.57 | 1.00 | 0.00 | -0.03 | 4/26/2024 3:59:58 PM EST | |||
| 120.00 | 62.70 | 66.50 | % | 0 | 0 | 2.41 | 1.00 | 0.00 | -0.03 | 4/26/2024 3:59:58 PM EST | |||
| 125.00 | 58.40 | 61.50 | % | 0 | 0 | 2.22 | 1.00 | 0.00 | -0.03 | 4/26/2024 3:59:58 PM EST | |||
| 130.00 | 53.40 | 56.50 | % | 0 | 0 | 2.05 | 1.00 | 0.00 | -0.03 | 4/26/2024 3:59:58 PM EST | |||
| 135.00 | 48.10 | 51.60 | % | 0 | 0 | 1.85 | 1.00 | 0.00 | -0.03 | 4/26/2024 3:59:58 PM EST | |||
| 140.00 | 42.70 | 46.60 | % | 0 | 0 | 1.73 | 1.00 | 0.00 | -0.03 | 4/26/2024 3:59:58 PM EST | |||
| 145.00 | 38.80 | 41.50 | % | 0 | 0 | 1.54 | 1.00 | 0.00 | -0.04 | 4/26/2024 3:59:58 PM EST | |||
| 146.00 | 36.70 | 40.60 | % | 0 | 0 | 1.51 | 1.00 | 0.00 | -0.04 | 4/26/2024 3:59:58 PM EST | |||
| 147.00 | 36.20 | 39.50 | % | 0 | 0 | 1.43 | 1.00 | 0.00 | -0.04 | 4/26/2024 3:59:58 PM EST | |||
| 148.00 | 35.70 | 38.60 | % | 0 | 0 | 1.45 | 1.00 | 0.00 | -0.04 | 4/26/2024 3:59:58 PM EST | |||
| 149.00 | 34.40 | 37.60 | % | 0 | 0 | 1.41 | 1.00 | 0.00 | -0.04 | 4/26/2024 3:59:58 PM EST | |||
| 150.00 | 33.30 | 36.50 | 30.40 | 0.00 | 0.00% | 0 | 1 | 1.38 | 1.00 | 0.00 | -0.04 | 4/24/2024 | 4/26/2024 3:59:58 PM EST |
| 152.50 | 30.40 | 34.00 | % | 0 | 0 | 1.30 | 1.00 | 0.00 | -0.04 | 4/26/2024 3:59:58 PM EST | |||
| 155.00 | 27.70 | 31.50 | % | 0 | 0 | 1.22 | 1.00 | 0.00 | -0.04 | 4/26/2024 3:59:58 PM EST | |||
| 157.50 | 25.30 | 29.10 | % | 0 | 0 | 1.15 | 1.00 | 0.00 | -0.04 | 4/26/2024 3:59:58 PM EST | |||
| 160.00 | 23.70 | 26.50 | 25.20 | % | 1 | 0 | 1.08 | 0.99 | 0.00 | -0.05 | 4/26/2024 | 4/26/2024 3:59:58 PM EST | |
| 162.50 | 21.10 | 24.10 | % | 0 | 0 | 0.97 | 0.99 | 0.00 | -0.06 | 4/26/2024 3:59:58 PM EST | |||
| 165.00 | 19.00 | 21.50 | % | 0 | 0 | 0.93 | 0.97 | 0.01 | -0.08 | 4/26/2024 3:59:58 PM EST | |||
| 167.50 | 16.70 | 19.00 | % | 0 | 0 | 0.85 | 0.95 | 0.01 | -0.11 | 4/26/2024 3:59:58 PM EST | |||
| 170.00 | 14.10 | 16.80 | 7.50 | 0.00 | 0.00% | 0 | 8 | 0.78 | 0.93 | 0.01 | -0.14 | 4/25/2024 | 4/26/2024 3:59:58 PM EST |
| 172.50 | 11.70 | 14.30 | 5.50 | 0.00 | 0.00% | 0 | 6 | 0.67 | 0.89 | 0.02 | -0.17 | 4/25/2024 | 4/26/2024 3:59:58 PM EST |
| 175.00 | 9.70 | 10.60 | 7.10 | +2.69 | +61.00% | 14 | 6 | 0.34 | 0.85 | 0.02 | -0.19 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 177.50 | 6.90 | 9.50 | 2.65 | 0.00 | 0.00% | 0 | 14 | 0.31 | 0.79 | 0.03 | -0.23 | 4/25/2024 | 4/26/2024 3:59:58 PM EST |
| 180.00 | 4.00 | 6.40 | 2.60 | 0.00 | 0.00% | 0 | 26 | 0.33 | 0.71 | 0.04 | -0.25 | 4/25/2024 | 4/26/2024 3:59:58 PM EST |
| 182.50 | 4.20 | 4.50 | 5.03 | +3.39 | +206.71% | 14 | 1,033 | 0.32 | 0.61 | 0.04 | -0.26 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 185.00 | 2.85 | 3.10 | 4.00 | +2.88 | +257.15% | 30 | 31 | 0.31 | 0.50 | 0.05 | -0.26 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 187.50 | 1.85 | 2.05 | 2.57 | +1.92 | +295.39% | 43 | 64 | 0.32 | 0.38 | 0.05 | -0.24 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 190.00 | 1.10 | 1.35 | 1.70 | +1.40 | +466.67% | 19 | 14 | 0.32 | 0.27 | 0.04 | -0.21 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 192.50 | 0.65 | 0.85 | 0.55 | -0.15 | -21.43% | 6 | 1,027 | 0.31 | 0.19 | 0.03 | -0.18 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 195.00 | 0.30 | 0.55 | 0.45 | +0.30 | +200.00% | 5 | 12 | 0.31 | 0.13 | 0.03 | -0.14 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 197.50 | 0.15 | 0.35 | 0.35 | % | 3 | 0 | 0.31 | 0.08 | 0.02 | -0.11 | 4/26/2024 | 4/26/2024 3:59:58 PM EST | |
| 200.00 | 0.15 | 0.90 | 0.36 | 0.00 | 0.00% | 0 | 8 | 0.37 | 0.05 | 0.01 | -0.07 | 4/18/2024 | 4/26/2024 3:59:58 PM EST |
| 202.50 | 0.10 | 0.25 | 0.15 | +0.05 | +50.00% | 8 | 2 | 0.38 | 0.03 | 0.01 | -0.06 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 205.00 | 0.05 | 1.50 | 0.40 | 0.00 | 0.00% | 0 | 9 | 0.53 | 0.02 | 0.01 | -0.03 | 4/16/2024 | 4/26/2024 3:59:58 PM EST |
| 207.50 | 0.05 | 1.50 | % | 0 | 0 | 0.57 | 0.01 | 0.00 | -0.02 | 4/26/2024 3:59:58 PM EST | |||
| 210.00 | 0.05 | 1.30 | 0.32 | 0.00 | 0.00% | 0 | 8 | 0.60 | 0.00 | 0.00 | -0.01 | 4/16/2024 | 4/26/2024 3:59:58 PM EST |
| 212.50 | 0.05 | 1.50 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:58 PM EST | |||
| 215.00 | 0.00 | 1.45 | 0.07 | -0.15 | -68.19% | 15 | 3 | 0.69 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 220.00 | 0.00 | 1.50 | 1.10 | 0.00 | 0.00% | 0 | 1 | 1.01 | 0.00 | 0.00 | 0.00 | 4/8/2024 | 4/26/2024 3:59:58 PM EST |
| 225.00 | 0.00 | 1.50 | 11.40 | 0.00 | 0.00% | 0 | 1 | 1.11 | 0.00 | 0.00 | 0.00 | 3/25/2024 | 4/26/2024 3:59:58 PM EST |
| 230.00 | 0.00 | 1.50 | 0.38 | 0.00 | 0.00% | 0 | 11 | 1.19 | 0.00 | 0.00 | 0.00 | 4/9/2024 | 4/26/2024 3:59:58 PM EST |
| 235.00 | 0.00 | 1.50 | 6.57 | 0.00 | 0.00% | 0 | 2 | 1.27 | 0.00 | 0.00 | 0.00 | 3/25/2024 | 4/26/2024 3:59:58 PM EST |
| 240.00 | 0.00 | 1.50 | 0.05 | 0.00 | 0.00% | 0 | 4 | 1.36 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/26/2024 3:59:58 PM EST |
| 245.00 | 0.00 | 1.50 | 1.00 | 0.00 | 0.00% | 0 | 6 | 1.43 | 0.00 | 0.00 | 0.00 | 4/12/2024 | 4/26/2024 3:59:58 PM EST |
| 250.00 | 0.00 | 0.15 | 0.75 | 0.00 | 0.00% | 0 | 6 | 0.99 | 0.00 | 0.00 | 0.00 | 4/12/2024 | 4/26/2024 3:59:58 PM EST |
| 255.00 | 0.00 | 1.50 | % | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 260.00 | 0.00 | 1.50 | % | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 265.00 | 0.00 | 1.50 | % | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 270.00 | 0.00 | 1.20 | % | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 275.00 | 0.00 | 1.15 | % | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 280.00 | 0.00 | 1.40 | % | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 285.00 | 0.00 | 1.50 | % | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 290.00 | 0.00 | 1.50 | % | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 295.00 | 0.00 | 1.50 | % | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 300.00 | 0.00 | 1.50 | % | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 0.00 | 2.50 | % | 0 | 0 | 3.08 | 0.00 | 0.00 | -0.03 | 4/26/2024 3:59:58 PM EST | |||
| 110.00 | 0.00 | 1.50 | % | 0 | 0 | 2.54 | 0.00 | 0.00 | -0.03 | 4/26/2024 3:59:58 PM EST | |||
| 115.00 | 0.00 | 1.50 | % | 0 | 0 | 2.35 | 0.00 | 0.00 | -0.03 | 4/26/2024 3:59:58 PM EST | |||
| 120.00 | 0.00 | 1.50 | % | 0 | 0 | 2.18 | 0.00 | 0.00 | -0.03 | 4/26/2024 3:59:58 PM EST | |||
| 125.00 | 0.00 | 1.50 | % | 0 | 0 | 2.01 | 0.00 | 0.00 | -0.03 | 4/26/2024 3:59:58 PM EST | |||
| 130.00 | 0.00 | 0.10 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | -0.03 | 4/26/2024 3:59:58 PM EST | |||
| 135.00 | 0.00 | 0.10 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | -0.03 | 4/26/2024 3:59:58 PM EST | |||
| 140.00 | 0.00 | 0.10 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | -0.03 | 4/26/2024 3:59:58 PM EST | |||
| 145.00 | 0.00 | 2.50 | % | 0 | 0 | 1.61 | 0.00 | 0.00 | -0.04 | 4/26/2024 3:59:58 PM EST | |||
| 146.00 | 0.00 | 2.25 | % | 0 | 0 | 1.52 | 0.00 | 0.00 | -0.04 | 4/26/2024 3:59:58 PM EST | |||
| 147.00 | 0.00 | 2.50 | % | 0 | 0 | 1.54 | 0.00 | 0.00 | -0.04 | 4/26/2024 3:59:58 PM EST | |||
| 148.00 | 0.00 | 1.50 | % | 0 | 0 | 1.30 | 0.00 | 0.00 | -0.04 | 4/26/2024 3:59:58 PM EST | |||
| 149.00 | 0.00 | 1.50 | % | 0 | 0 | 1.27 | 0.00 | 0.00 | -0.04 | 4/26/2024 3:59:58 PM EST | |||
| 150.00 | 0.00 | 1.50 | % | 0 | 0 | 1.24 | 0.00 | 0.00 | -0.04 | 4/26/2024 3:59:58 PM EST | |||
| 152.50 | 0.00 | 2.50 | % | 0 | 0 | 1.36 | 0.00 | 0.00 | -0.04 | 4/26/2024 3:59:58 PM EST | |||
| 155.00 | 0.00 | 1.50 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | -0.04 | 4/26/2024 3:59:58 PM EST | |||
| 157.50 | 0.00 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 1 | 0.61 | 0.00 | 0.00 | -0.04 | 4/23/2024 | 4/26/2024 3:59:58 PM EST |
| 160.00 | 0.00 | 0.10 | % | 0 | 0 | 0.52 | -0.01 | 0.00 | -0.05 | 4/26/2024 3:59:58 PM EST | |||
| 162.50 | 0.05 | 1.90 | 0.26 | 0.00 | 0.00% | 0 | 1 | 0.69 | -0.01 | 0.00 | -0.06 | 4/25/2024 | 4/26/2024 3:59:58 PM EST |
| 165.00 | 0.05 | 0.15 | 0.35 | 0.00 | 0.00% | 0 | 14 | 0.41 | -0.03 | 0.01 | -0.08 | 4/23/2024 | 4/26/2024 3:59:58 PM EST |
| 167.50 | 0.05 | 1.10 | 0.10 | -0.50 | -83.34% | 4 | 1,001 | 0.56 | -0.05 | 0.01 | -0.11 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 170.00 | 0.10 | 2.10 | 0.97 | 0.00 | 0.00% | 0 | 6 | 0.63 | -0.07 | 0.01 | -0.14 | 4/25/2024 | 4/26/2024 3:59:58 PM EST |
| 172.50 | 0.25 | 0.40 | 0.26 | -1.24 | -82.67% | 53 | 12 | 0.35 | -0.11 | 0.02 | -0.17 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 175.00 | 0.40 | 0.85 | 0.49 | -2.46 | -83.39% | 59 | 12 | 0.34 | -0.15 | 0.02 | -0.19 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 177.50 | 0.75 | 1.45 | 3.90 | 0.00 | 0.00% | 0 | 12 | 0.33 | -0.21 | 0.03 | -0.23 | 4/25/2024 | 4/26/2024 3:59:58 PM EST |
| 180.00 | 1.40 | 1.65 | 1.20 | -4.50 | -78.95% | 16 | 15 | 0.33 | -0.29 | 0.04 | -0.25 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 182.50 | 2.25 | 2.50 | 2.55 | -4.65 | -64.59% | 7 | 6 | 0.32 | -0.39 | 0.04 | -0.26 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 185.00 | 3.40 | 3.70 | 2.35 | -5.35 | -69.49% | 18 | 4 | 0.32 | -0.50 | 0.05 | -0.26 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 187.50 | 4.80 | 5.20 | 3.90 | -4.70 | -54.66% | 22 | 6 | 0.32 | -0.62 | 0.05 | -0.24 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 190.00 | 6.30 | 7.60 | 6.00 | -5.50 | -47.83% | 27 | 8 | 0.36 | -0.73 | 0.04 | -0.21 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 192.50 | 7.50 | 10.50 | 7.10 | -4.60 | -39.32% | 3 | 1 | 0.25 | -0.81 | 0.03 | -0.18 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 195.00 | 8.80 | 11.50 | 10.70 | -3.70 | -25.70% | 8 | 11 | 0.46 | -0.87 | 0.03 | -0.14 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 197.50 | 11.80 | 14.00 | % | 0 | 0 | 0.46 | -0.92 | 0.02 | -0.11 | 4/26/2024 3:59:58 PM EST | |||
| 200.00 | 13.70 | 16.50 | 6.10 | 0.00 | 0.00% | 0 | 2 | 0.52 | -0.95 | 0.01 | -0.07 | 4/9/2024 | 4/26/2024 3:59:58 PM EST |
| 202.50 | 16.60 | 19.10 | % | 0 | 0 | 0.58 | -0.97 | 0.01 | -0.06 | 4/26/2024 3:59:58 PM EST | |||
| 205.00 | 18.90 | 21.70 | 27.30 | 0.00 | 0.00% | 0 | 4 | 0.68 | -0.98 | 0.01 | -0.03 | 4/24/2024 | 4/26/2024 3:59:58 PM EST |
| 207.50 | 21.20 | 23.80 | % | 0 | 0 | 0.75 | -0.99 | 0.00 | -0.02 | 4/26/2024 3:59:58 PM EST | |||
| 210.00 | 23.60 | 26.40 | 30.60 | 0.00 | 0.00% | 0 | 0 | 0.77 | -1.00 | 0.00 | -0.01 | 4/17/2024 | 4/26/2024 3:59:58 PM EST |
| 212.50 | 26.10 | 29.60 | % | 0 | 0 | 0.82 | -1.00 | 0.00 | -0.01 | 4/26/2024 3:59:58 PM EST | |||
| 215.00 | 28.80 | 32.50 | 14.24 | 0.00 | 0.00% | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 4/5/2024 | 4/26/2024 3:59:58 PM EST |
| 220.00 | 33.60 | 37.10 | 41.25 | 0.00 | 0.00% | 0 | 5 | 0.96 | -1.00 | 0.00 | 0.00 | 4/24/2024 | 4/26/2024 3:59:58 PM EST |
| 225.00 | 38.80 | 41.50 | 46.27 | 0.00 | 0.00% | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 4/24/2024 | 4/26/2024 3:59:58 PM EST |
| 230.00 | 43.60 | 47.50 | % | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 235.00 | 48.90 | 51.70 | % | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 240.00 | 53.80 | 56.60 | % | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 245.00 | 58.70 | 61.60 | % | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 250.00 | 63.90 | 66.70 | % | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 255.00 | 68.60 | 71.60 | % | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 260.00 | 74.20 | 77.50 | % | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 265.00 | 79.30 | 81.70 | % | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 270.00 | 83.90 | 86.70 | % | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 275.00 | 89.00 | 91.30 | % | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 280.00 | 93.50 | 96.70 | % | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 285.00 | 98.80 | 101.60 | % | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 290.00 | 103.90 | 106.80 | % | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 295.00 | 109.00 | 111.70 | % | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 300.00 | 113.70 | 116.70 | 120.20 | 0.00 | 0.00% | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 4/23/2024 | 4/26/2024 3:59:58 PM EST |