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)

2025-06-03 15:59:59 ET (Delayed)
Bid: 
224
Ask: 
239
Vol: 
1,048,467
Last: 
237.83
Change: 
+4.97 (+2.1343%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 June
 
Options Chain
Total Records: 24
Calls
(EXPR: Fri Jun 06 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
BURL 232.500
6.2
+2.25
6.4
7.6
54
0.41
0.7544
0.0369
73
BURL 235.000
5.3
+2.475
4.7
5.7
94
0.39
0.6566
0.0446
138
BURL 237.500
3.5
+1.625
2.75
4.1
41
0.4
0.5398
0.0494
25
BURL 240.000
2.46
+1.285
2.1
2.5
1,287
0.37
0.4158
0.0492
1327
BURL 242.500
1.4
+0.625
0.7
1.75
43
0.33
0.3003
0.0439
31
BURL 245.000
0.95
+0.475
0.7
1.25
9
0.38
0.2059
0.0355
1610
Fri Jun 06 2025
Strike
BURL 232.500
BURL 235.000
BURL 237.500
BURL 240.000
BURL 242.500
BURL 245.000
Puts
(EXPR: Fri Jun 06 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
BURL 232.500
3.4
-0.45
1
1.8
1
0.41
-0.2465
0.0371
8
BURL 235.000
3.4
-1.8
1.65
2.35
1
0.39
-0.3451
0.045
29
BURL 237.500
2.67
-4.18
2.25
3.2
17
0.39
-0.4629
0.0498
5
BURL 240.000
4.9
-3.95
2.7
4.7
16
0.39
-0.5881
0.0497
44
BURL 242.500
16.3
+0
5.1
6.6
0
0.37
-0.7046
0.0443
13
BURL 245.000
14.5
+0
7.2
9
0
0.42
-0.7999
0.0358
5
Calls
(EXPR: Fri Jun 13 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
BURL 232.500
9.15
+2.95
8.7
10
4
0.39
0.6686
0.0248
6
BURL 235.000
6.65
+1.65
7.3
7.9
4
0.37
0.6045
0.0266
37
BURL 237.500
6.2
+2.3
5.9
6.6
4
0.34
0.5366
0.0277
5
BURL 240.000
5.14
+2.09
4.6
5.2
25
0.34
0.4671
0.028
68
BURL 242.500
3.8
+1.475
3.6
4.1
11
0.36
0.3984
0.0273
14
BURL 245.000
3
+1.225
2.75
3.2
5
0.36
0.3329
0.0258
0
Fri Jun 13 2025
Strike
BURL 232.500
BURL 235.000
BURL 237.500
BURL 240.000
BURL 242.500
BURL 245.000
Puts
(EXPR: Fri Jun 13 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
BURL 232.500
5.4
-0.55
3.1
3.6
1
0.37
-0.3336
0.025
4
BURL 235.000
5.8
-1.45
4
4.4
5
0.37
-0.3982
0.0268
6
BURL 237.500
7
-1.3
5
5.5
1
0.36
-0.4668
0.028
1
BURL 240.000
6.3
-4.1
6.3
7.1
8
0.36
-0.537
0.0282
25
BURL 242.500
13.7
+0
7.5
8.3
0
0.35
-0.6063
0.0276
1
BURL 245.000
12.4
+0
9.1
10.1
0
0.35
-0.6724
0.0261
7
Calls
(EXPR: Fri Jun 20 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
BURL 225.000
13.4
+1.2
14.4
16.4
2
0.32
0.7851
0.0156
10
BURL 230.000
12.12
+3.02
11.8
12.6
6
0.34
0.6994
0.0191
148
BURL 235.000
9.3
+2.75
8.8
9.2
413
0.35
0.5974
0.0217
441
BURL 240.000
6.27
+1.87
6.2
6.6
718
0.34
0.4861
0.0227
97
BURL 245.000
4.2
+1.35
4.1
4.5
20
0.34
0.3752
0.0218
218
BURL 247.500
3.4
+1.125
3.3
3.6
8
0.33
0.3232
0.0207
1
Fri Jun 20 2025
Strike
BURL 225.000
BURL 230.000
BURL 235.000
BURL 240.000
BURL 245.000
BURL 247.500
Puts
(EXPR: Fri Jun 20 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
BURL 225.000
2.6
-1.65
2.1
2.7
613
0.36
-0.2172
0.0157
231
BURL 230.000
3.7
-2.35
3.5
3.8
4
0.35
-0.304
0.0193
3061
BURL 235.000
5.35
-3.2
5.3
5.7
2
0.35
-0.4071
0.0219
118
BURL 240.000
15.52
+0
7.6
8
0
0.34
-0.5202
0.0231
155
BURL 245.000
19.6
+0
10.5
11.3
0
0.37
-0.6331
0.0223
42
BURL 247.500
12.7
-3.9
12
14.2
3
0.38
-0.6862
0.0212
5
Calls
(EXPR: Fri Jun 27 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
BURL 225.000
12
+0
15.9
17.8
0
0.37
0.7504
0.014
2
BURL 230.000
9
+0
13.2
14.2
0
0.36
0.6752
0.0163
5
BURL 235.000
7.1
+0
10.1
11
0
0.35
0.5893
0.0181
1
BURL 240.000
7.8
+2.1
5.9
8.3
5
0.35
0.4966
0.0189
2
BURL 245.000
5.6
+1.55
3.6
5.9
4
0.34
0.4032
0.0186
16
BURL 250.000
3.9
+1.2
3.7
4.2
4
0.34
0.3153
0.0172
12
Fri Jun 27 2025
Strike
BURL 225.000
BURL 230.000
BURL 235.000
BURL 240.000
BURL 245.000
BURL 250.000
Puts
(EXPR: Fri Jun 27 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
BURL 225.000
2.55
+0
2.55
3.7
0
0.37
-0.252
0.0142
2
BURL 230.000
3.2
+0
4.8
5.3
0
0.36
-0.328
0.0165
1
BURL 235.000
8.35
+0
6.6
7.1
0
0.36
-0.4151
0.0183
3
BURL 240.000
16.45
+0
8.8
11.4
0
0.35
-0.5092
0.0192
1
BURL 245.000
0
+0
11.7
13.9
0
0.34
-0.6045
0.019
0
BURL 250.000
21.77
+0
14.6
15.5
0
0.33
-0.6945
0.0177
8
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.