Cboe Global Markets

BURL - Quotes Dashboard

Monitor the markets on one page including stocks, options, futures, charts, and more.

Options analytics provided by Datashop

Burlington Stores Inc (burl)

2025-08-04 15:59:59 ET (Delayed)
Bid: 
220
Ask: 
309
Vol: 
869,075
Last: 
280.79
Change: 
+7.61 (+2.7857%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 August
 
Options Chain
Total Records: 24
Calls
(EXPR: Fri Aug 08 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
BURL 275.000
6.3
+2.45
7.7
9.2
4
0.42
0.7132
0.0304
13
BURL 277.500
4.6
+1.675
5.5
7.2
11
0.39
0.6347
0.0345
8
BURL 280.000
5.35
+3.275
4
5.3
4
0.37
0.546
0.0372
8
BURL 282.500
4
+2.5
2.4
4.1
2
0.33
0.4516
0.0379
21
BURL 285.000
2.3
+1.4
2.2
3
3
0.36
0.3583
0.0362
1007
BURL 287.500
2.95
+0
1.3
2.5
0
0.37
0.2726
0.0324
1
Fri Aug 08 2025
Strike
BURL 275.000
BURL 277.500
BURL 280.000
BURL 282.500
BURL 285.000
BURL 287.500
Puts
(EXPR: Fri Aug 08 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
BURL 275.000
6.8
+0
1.45
4.3
0
0.46
-0.2881
0.0306
14
BURL 277.500
2.73
-4.92
2.25
3.1
1
0.36
-0.3672
0.0348
8
BURL 280.000
9.62
+0
3.1
5
0
0.39
-0.4567
0.0376
17
BURL 282.500
6.13
-5.07
4.3
6.2
1
0.34
-0.5519
0.0383
6
BURL 285.000
5.9
+0
5.8
7.2
0
0.33
-0.6462
0.0366
16
BURL 287.500
6.7
+0
7.6
10.2
0
0.42
-0.7327
0.0328
0
Calls
(EXPR: Fri Aug 15 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
BURL 275.000
9.5
+3.25
9.8
10.5
2
0.34
0.6606
0.0224
4
BURL 277.500
7.2
+2.1
8.2
8.9
3
0.34
0.6033
0.024
15
BURL 280.000
6.9
+2.8
6.8
7.4
17
0.33
0.5422
0.0251
23
BURL 282.500
2.96
+0
5.5
5.8
0
0.32
0.479
0.0255
7
BURL 285.000
4.2
+1.6
3.7
4.9
5
0.31
0.4157
0.0252
22
BURL 287.500
2.85
+0.825
3.4
3.9
7
0.32
0.3544
0.0242
42
Fri Aug 15 2025
Strike
BURL 275.000
BURL 277.500
BURL 280.000
BURL 282.500
BURL 285.000
BURL 287.500
Puts
(EXPR: Fri Aug 15 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
BURL 275.000
3.8
-4.5
3.5
3.9
8
0.33
-0.3415
0.0226
3
BURL 277.500
6.3
+0
4.4
4.8
0
0.32
-0.3993
0.0242
15
BURL 280.000
5.4
-5.8
5.4
5.8
10
0.32
-0.4609
0.0253
10
BURL 282.500
7.3
+0
6.6
7.1
0
0.31
-0.5248
0.0257
12
BURL 285.000
8.1
+0
8
9.8
0
0.36
-0.5887
0.0254
6
BURL 287.500
11.6
+0
9.5
10.3
0
0.32
-0.6507
0.0244
1
Calls
(EXPR: Fri Aug 22 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
BURL 275.000
0
+0
12.1
15
0
0.4
0.6295
0.0167
0
BURL 277.500
0
+0
11
11.9
0
0.38
0.5871
0.0174
0
BURL 280.000
9.5
+3.3
9.1
10.3
2
0.36
0.5432
0.0178
6
BURL 282.500
0
+0
8.3
9.2
0
0.37
0.4984
0.0181
0
BURL 285.000
8.2
+0
7
9.4
0
0.39
0.4535
0.018
6
BURL 287.500
0
+0
5.8
6.8
0
0.36
0.4094
0.0177
0
Fri Aug 22 2025
Strike
BURL 275.000
BURL 277.500
BURL 280.000
BURL 282.500
BURL 285.000
BURL 287.500
Puts
(EXPR: Fri Aug 22 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
BURL 275.000
0
+0
5.4
7.2
0
0.37
-0.3734
0.0168
0
BURL 277.500
0
+0
6.5
7.6
0
0.36
-0.4162
0.0175
0
BURL 280.000
13.95
+0
7.6
9.8
0
0.38
-0.4606
0.018
2
BURL 282.500
0
+0
8.7
9.9
0
0.35
-0.506
0.0183
0
BURL 285.000
11.7
-4.7
10.1
11.1
2
0.35
-0.5515
0.0183
6
BURL 287.500
0
+0
11.4
12.5
0
0.34
-0.5963
0.018
0
Calls
(EXPR: Fri Aug 29 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
BURL 270.000
21.32
+0
19
23.3
0
0.51
0.6488
0.0102
1
BURL 275.000
0
+0
16.3
20.4
0
0.52
0.5963
0.0109
0
BURL 280.000
13.91
+2.76
13.5
17.6
1
0.51
0.5405
0.0114
2
BURL 285.000
13.32
+0
11
14.6
0
0.49
0.4829
0.0116
1
BURL 290.000
7.74
+0
9
12.8
0
0.5
0.4252
0.0116
45
BURL 295.000
5.62
+0
7
10.9
0
0.49
0.3691
0.0112
22
Fri Aug 29 2025
Strike
BURL 270.000
BURL 275.000
BURL 280.000
BURL 285.000
BURL 290.000
BURL 295.000
Puts
(EXPR: Fri Aug 29 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
BURL 270.000
0
+0
7
11.2
0
0.49
-0.3514
0.0102
0
BURL 275.000
0
+0
9
13
0
0.48
-0.4042
0.0109
0
BURL 280.000
23
+0
11
15.2
0
0.47
-0.4604
0.0114
2
BURL 285.000
0
+0
14
17.7
0
0.46
-0.5184
0.0117
0
BURL 290.000
0
+0
16.5
20.8
0
0.46
-0.5766
0.0116
0
BURL 295.000
0
+0
19.5
23.8
0
0.45
-0.6332
0.0113
0
Download CSV

Need More Data?

Cboe Market Data

Cboe Market Data

Get data directly from Cboe's world-class markets, packaged for your possibilities.

View Data
DataShop

DataShop

The definitive source for data across the markets + Cboe exclusive data. Shop by region, asset class, and data type.

Shop Now

PLEASE NOTE: IT IS STRICTLY PROHIBITED TO DOWNLOAD DELAYED QUOTE TABLE DATA FROM THIS WEB SITE BY USING AUTO-EXTRACTION PROGRAMS/QUERIES AND/OR SOFTWARE. CBOE WILL BLOCK IP ADDRESSES OF ALL PARTIES WHO ATTEMPT TO DO SO. THIS DATA IS PROPERTY OF CBOE LIVEVOL OR ITS DATA PROVIDERS. DOWNLOADING THIS DATA IN ANY OTHER WAY THAN BY MANUAL TICKER SYMBOL ENTRY IS STRICTLY PROHIBITED.