Options Chain for BURLINGTON STORES INC COM (BURL) - $259.76 as of 9/1/2026 2:15:20 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 155.00 | 108.40 | 112.60 | 110.50 | % | 0.71 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 9/1/2026 1:58:51 PM EST | |||
| 160.00 | 103.50 | 107.60 | 105.55 | 197.00 | 0.00 | 0.00% | 0.66 | 0 | 1 | 0.88 | 1.00 | 0.00 | 0.00 | 7/21/2026 | 9/1/2026 1:58:51 PM EST |
| 165.00 | 98.50 | 102.60 | 100.55 | 192.00 | 0.00 | 0.00% | 0.61 | 0 | 1 | 0.83 | 1.00 | 0.00 | 0.00 | 7/21/2026 | 9/1/2026 1:58:51 PM EST |
| 170.00 | 93.50 | 97.70 | 95.60 | 176.90 | 0.00 | 0.00% | 0.56 | 0 | 2 | 0.78 | 1.00 | 0.00 | 0.00 | 7/23/2026 | 9/1/2026 1:58:51 PM EST |
| 175.00 | 88.60 | 92.70 | 90.65 | 173.00 | 0.00 | 0.00% | 0.52 | 0 | 2 | 0.74 | 1.00 | 0.00 | 0.00 | 7/23/2026 | 9/1/2026 1:58:51 PM EST |
| 180.00 | 83.60 | 87.70 | 85.65 | 194.00 | 0.00 | 0.00% | 0.48 | 0 | 3 | 0.70 | 1.00 | 0.00 | -0.01 | 8/3/2026 | 9/1/2026 1:58:51 PM EST |
| 185.00 | 78.60 | 82.80 | 80.70 | 163.00 | 0.00 | 0.00% | 0.44 | 0 | 1 | 0.66 | 1.00 | 0.00 | -0.02 | 7/23/2026 | 9/1/2026 1:58:51 PM EST |
| 190.00 | 73.70 | 77.80 | 75.75 | 180.45 | 0.00 | 0.00% | 0.40 | 0 | 2 | 0.62 | 1.00 | 0.00 | -0.02 | 8/3/2026 | 9/1/2026 1:58:51 PM EST |
| 195.00 | 68.70 | 72.90 | 70.80 | 152.20 | 0.00 | 0.00% | 0.36 | 0 | 1 | 0.59 | 0.99 | 0.00 | -0.03 | 7/23/2026 | 9/1/2026 1:58:51 PM EST |
| 200.00 | 63.80 | 68.00 | 65.90 | 91.10 | 0.00 | 0.00% | 0.33 | 0 | 4 | 0.56 | 0.99 | 0.00 | -0.03 | 8/28/2026 | 9/1/2026 1:58:51 PM EST |
| 210.00 | 54.20 | 58.00 | 56.10 | 163.50 | 0.00 | 0.00% | 0.27 | 0 | 1 | 0.56 | 0.97 | 0.00 | -0.02 | 7/30/2026 | 9/1/2026 1:58:51 PM EST |
| 220.00 | 44.80 | 48.60 | 46.70 | 41.70 | 0.00 | 0.00% | 0.21 | 0 | 8 | 0.37 | 0.93 | 0.00 | -0.05 | 8/31/2026 | 9/1/2026 1:58:51 PM EST |
| 230.00 | 36.80 | 39.70 | 38.25 | 47.70 | 0.00 | 0.00% | 0.17 | 0 | 5 | 0.40 | 0.87 | 0.01 | -0.08 | 8/28/2026 | 9/1/2026 1:58:51 PM EST |
| 240.00 | 28.60 | 31.00 | 29.80 | 25.20 | 0.00 | 0.00% | 0.12 | 0 | 3 | 0.39 | 0.79 | 0.01 | -0.12 | 8/31/2026 | 9/1/2026 1:58:51 PM EST |
| 250.00 | 21.40 | 24.00 | 22.70 | 23.00 | +5.01 | +27.85% | 0.09 | 3 | 121 | 0.38 | 0.69 | 0.01 | -0.15 | 9/1/2026 | 9/1/2026 1:58:51 PM EST |
| 260.00 | 17.00 | 17.70 | 17.35 | 16.33 | +2.73 | +20.08% | 0.07 | 33 | 24 | 0.39 | 0.59 | 0.01 | -0.16 | 9/1/2026 | 9/1/2026 1:58:51 PM EST |
| 270.00 | 12.20 | 13.10 | 12.65 | 12.14 | +2.44 | +25.16% | 0.05 | 28 | 22 | 0.38 | 0.48 | 0.01 | -0.17 | 9/1/2026 | 9/1/2026 1:58:51 PM EST |
| 280.00 | 8.40 | 9.20 | 8.80 | 8.46 | +2.76 | +48.43% | 0.03 | 16 | 89 | 0.38 | 0.37 | 0.01 | -0.16 | 9/1/2026 | 9/1/2026 1:58:51 PM EST |
| 290.00 | 5.70 | 6.00 | 5.85 | 5.80 | +1.74 | +42.86% | 0.02 | 9 | 37 | 0.38 | 0.28 | 0.01 | -0.14 | 9/1/2026 | 9/1/2026 1:58:51 PM EST |
| 300.00 | 3.70 | 4.20 | 3.95 | 3.60 | +1.20 | +50.00% | 0.01 | 51 | 126 | 0.38 | 0.20 | 0.01 | -0.11 | 9/1/2026 | 9/1/2026 1:58:51 PM EST |
| 310.00 | 1.50 | 2.75 | 2.13 | 2.30 | +0.50 | +27.78% | 0.01 | 1 | 7 | 0.36 | 0.14 | 0.01 | -0.09 | 9/1/2026 | 9/1/2026 1:58:51 PM EST |
| 320.00 | 1.20 | 1.85 | 1.53 | 1.55 | -0.75 | -32.61% | 0.00 | 5 | 52 | 0.38 | 0.10 | 0.00 | -0.07 | 9/1/2026 | 9/1/2026 1:58:51 PM EST |
| 330.00 | 0.40 | 1.35 | 0.88 | 3.40 | 0.00 | 0.00% | 0.00 | 0 | 238 | 0.37 | 0.06 | 0.00 | -0.05 | 8/27/2026 | 9/1/2026 1:58:51 PM EST |
| 340.00 | 0.20 | 0.90 | 0.55 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.37 | 0.04 | 0.00 | -0.03 | 8/28/2026 | 9/1/2026 1:58:51 PM EST |
| 350.00 | 0.35 | 0.45 | 0.40 | 0.35 | 0.00 | 0.00% | 0.00 | 30 | 101 | 0.37 | 0.03 | 0.00 | -0.02 | 9/1/2026 | 9/1/2026 1:58:51 PM EST |
| 360.00 | 0.00 | 2.30 | 1.15 | 20.63 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.62 | 0.01 | 0.00 | -0.01 | 8/12/2026 | 9/1/2026 1:58:51 PM EST |
| 370.00 | 0.00 | 4.40 | 2.20 | 4.76 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.78 | 0.01 | 0.00 | -0.01 | 8/26/2026 | 9/1/2026 1:58:51 PM EST |
| 380.00 | 0.00 | 4.30 | 2.15 | 3.34 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.82 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 9/1/2026 1:58:51 PM EST |
| 390.00 | 0.00 | 4.30 | 2.15 | 4.00 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.85 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 9/1/2026 1:58:51 PM EST |
| 400.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 9/1/2026 1:58:51 PM EST | |||
| 410.00 | 0.00 | 4.30 | 2.15 | 2.30 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.93 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 9/1/2026 1:58:51 PM EST |
| 420.00 | 0.00 | 4.30 | 2.15 | 1.75 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.96 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 9/1/2026 1:58:51 PM EST |
| 430.00 | 0.00 | 4.30 | 2.15 | 1.35 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.00 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 9/1/2026 1:58:51 PM EST |
| 440.00 | 0.00 | 4.00 | 2.00 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 24 | 1.01 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 9/1/2026 1:58:51 PM EST |
| 450.00 | 0.00 | 4.30 | 2.15 | 3.20 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.06 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 9/1/2026 1:58:51 PM EST |
| 460.00 | 0.00 | 4.30 | 2.15 | 4.00 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.09 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 9/1/2026 1:58:51 PM EST |
| 470.00 | 0.00 | 4.30 | 2.15 | 3.00 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.12 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 9/1/2026 1:58:51 PM EST |
| 480.00 | 0.00 | 4.30 | 2.15 | 2.45 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.15 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 9/1/2026 1:58:51 PM EST |
| 490.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 9/1/2026 1:58:51 PM EST | |||
| 500.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 9/1/2026 1:58:51 PM EST | |||
| 520.00 | 0.00 | 4.30 | 2.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.26 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 9/1/2026 1:58:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 155.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 9/1/2026 1:58:51 PM EST | |||
| 160.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 9/1/2026 1:58:51 PM EST | |||
| 165.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 9/1/2026 1:58:51 PM EST | |||
| 170.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 9/1/2026 1:58:51 PM EST | |||
| 175.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 9/1/2026 1:58:51 PM EST | |||
| 180.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 0.94 | 0.00 | 0.00 | -0.01 | 9/1/2026 1:58:51 PM EST | |||
| 185.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 0.88 | 0.00 | 0.00 | -0.02 | 9/1/2026 1:58:51 PM EST | |||
| 190.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 0.83 | 0.00 | 0.00 | -0.02 | 9/1/2026 1:58:51 PM EST | |||
| 195.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 0.78 | -0.01 | 0.00 | -0.03 | 9/1/2026 1:58:51 PM EST | |||
| 200.00 | 0.00 | 3.00 | 1.50 | % | 0.01 | 0 | 0 | 0.66 | -0.01 | 0.00 | -0.03 | 9/1/2026 1:58:51 PM EST | |||
| 210.00 | 0.05 | 1.10 | 0.58 | 0.53 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.35 | -0.03 | 0.00 | -0.02 | 8/31/2026 | 9/1/2026 1:58:51 PM EST |
| 220.00 | 0.90 | 1.20 | 1.05 | 0.96 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.37 | -0.07 | 0.00 | -0.05 | 8/31/2026 | 9/1/2026 1:58:51 PM EST |
| 230.00 | 1.95 | 2.30 | 2.13 | 2.16 | -0.64 | -22.86% | 0.01 | 18 | 4,274 | 0.36 | -0.13 | 0.01 | -0.08 | 9/1/2026 | 9/1/2026 1:58:51 PM EST |
| 240.00 | 3.80 | 4.30 | 4.05 | 4.14 | -1.56 | -27.37% | 0.02 | 30 | 45 | 0.36 | -0.21 | 0.01 | -0.12 | 9/1/2026 | 9/1/2026 1:58:51 PM EST |
| 250.00 | 6.60 | 7.70 | 7.15 | 9.60 | 0.00 | 0.00% | 0.03 | 16 | 103 | 0.37 | -0.31 | 0.01 | -0.15 | 9/1/2026 | 9/1/2026 1:58:51 PM EST |
| 260.00 | 10.60 | 11.50 | 11.05 | 11.50 | -2.80 | -19.58% | 0.04 | 16 | 1,092 | 0.38 | -0.41 | 0.01 | -0.16 | 9/1/2026 | 9/1/2026 1:58:51 PM EST |
| 270.00 | 15.40 | 16.60 | 16.00 | 17.00 | -2.00 | -10.53% | 0.06 | 13 | 392 | 0.37 | -0.52 | 0.01 | -0.17 | 9/1/2026 | 9/1/2026 1:58:51 PM EST |
| 280.00 | 21.80 | 22.80 | 22.30 | 23.10 | -3.28 | -12.44% | 0.08 | 15 | 139 | 0.38 | -0.63 | 0.01 | -0.16 | 9/1/2026 | 9/1/2026 1:58:51 PM EST |
| 290.00 | 28.60 | 30.50 | 29.55 | 36.00 | +14.82 | +69.98% | 0.10 | 3 | 352 | 0.37 | -0.72 | 0.01 | -0.14 | 9/1/2026 | 9/1/2026 1:58:51 PM EST |
| 300.00 | 36.10 | 39.30 | 37.70 | 42.30 | 0.00 | 0.00% | 0.13 | 0 | 36 | 0.41 | -0.80 | 0.01 | -0.11 | 8/31/2026 | 9/1/2026 1:58:51 PM EST |
| 310.00 | 44.80 | 47.90 | 46.35 | 47.23 | -3.45 | -6.81% | 0.15 | 3 | 839 | 0.48 | -0.86 | 0.01 | -0.09 | 9/1/2026 | 9/1/2026 1:58:51 PM EST |
| 320.00 | 54.10 | 58.00 | 56.05 | 25.77 | 0.00 | 0.00% | 0.18 | 0 | 33 | 0.55 | -0.90 | 0.00 | -0.07 | 8/27/2026 | 9/1/2026 1:58:51 PM EST |
| 330.00 | 64.50 | 67.60 | 66.05 | 12.35 | 0.00 | 0.00% | 0.20 | 0 | 13 | 0.61 | -0.94 | 0.00 | -0.05 | 8/12/2026 | 9/1/2026 1:58:51 PM EST |
| 340.00 | 73.60 | 77.30 | 75.45 | 77.15 | 0.00 | 0.00% | 0.22 | 0 | 1,899 | 0.65 | -0.96 | 0.00 | -0.03 | 8/31/2026 | 9/1/2026 1:58:51 PM EST |
| 350.00 | 83.10 | 87.20 | 85.15 | 14.70 | 0.00 | 0.00% | 0.24 | 0 | 0 | 0.70 | -0.97 | 0.00 | -0.02 | 8/10/2026 | 9/1/2026 1:58:51 PM EST |
| 360.00 | 93.40 | 97.20 | 95.30 | 100.90 | 0.00 | 0.00% | 0.26 | 0 | 0 | 0.71 | -0.99 | 0.00 | -0.01 | 8/31/2026 | 9/1/2026 1:58:51 PM EST |
| 370.00 | 103.10 | 107.20 | 105.15 | 46.10 | 0.00 | 0.00% | 0.28 | 0 | 0 | 0.75 | -0.99 | 0.00 | -0.01 | 8/19/2026 | 9/1/2026 1:58:51 PM EST |
| 380.00 | 113.10 | 117.20 | 115.15 | % | 0.30 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 9/1/2026 1:58:51 PM EST | |||
| 390.00 | 123.10 | 127.20 | 125.15 | % | 0.32 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 9/1/2026 1:58:51 PM EST | |||
| 400.00 | 133.10 | 137.20 | 135.15 | % | 0.34 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 9/1/2026 1:58:51 PM EST | |||
| 410.00 | 143.10 | 147.20 | 145.15 | % | 0.35 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 9/1/2026 1:58:51 PM EST | |||
| 420.00 | 153.10 | 157.20 | 155.15 | 59.30 | 0.00 | 0.00% | 0.37 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 8/11/2026 | 9/1/2026 1:58:51 PM EST |
| 430.00 | 163.10 | 167.20 | 165.15 | % | 0.38 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 9/1/2026 1:58:51 PM EST | |||
| 440.00 | 173.10 | 177.20 | 175.15 | % | 0.40 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 9/1/2026 1:58:51 PM EST | |||
| 450.00 | 183.10 | 187.20 | 185.15 | % | 0.41 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 9/1/2026 1:58:51 PM EST | |||
| 460.00 | 193.10 | 197.20 | 195.15 | % | 0.42 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 9/1/2026 1:58:51 PM EST | |||
| 470.00 | 203.10 | 207.20 | 205.15 | % | 0.44 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 9/1/2026 1:58:51 PM EST | |||
| 480.00 | 213.40 | 217.20 | 215.30 | % | 0.45 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 9/1/2026 1:58:51 PM EST | |||
| 490.00 | 223.10 | 227.20 | 225.15 | 146.00 | 0.00 | 0.00% | 0.46 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 7/20/2026 | 9/1/2026 1:58:51 PM EST |
| 500.00 | 233.10 | 237.20 | 235.15 | % | 0.47 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 9/1/2026 1:58:51 PM EST | |||
| 520.00 | 253.10 | 257.20 | 255.15 | % | 0.49 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 9/1/2026 1:58:51 PM EST |