Options Chain for BURLINGTON STORES INC COM (BURL) - $272.95 as of 8/31/2026 1:27:11 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 | 100.80 | 104.90 | 102.85 | % | 0.66 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 8/31/2026 11:58:56 AM EST | |||
| 160.00 | 95.80 | 99.90 | 97.85 | 197.00 | 0.00 | 0.00% | 0.61 | 0 | 1 | 0.96 | 1.00 | 0.00 | 0.00 | 7/21/2026 | 8/31/2026 11:58:56 AM EST |
| 165.00 | 90.80 | 95.00 | 92.90 | 192.00 | 0.00 | 0.00% | 0.56 | 0 | 1 | 0.92 | 1.00 | 0.00 | 0.00 | 7/21/2026 | 8/31/2026 11:58:56 AM EST |
| 170.00 | 85.90 | 90.00 | 87.95 | 176.90 | 0.00 | 0.00% | 0.52 | 0 | 2 | 0.86 | 1.00 | 0.00 | 0.00 | 7/23/2026 | 8/31/2026 11:58:56 AM EST |
| 175.00 | 80.90 | 85.00 | 82.95 | 173.00 | 0.00 | 0.00% | 0.47 | 0 | 2 | 0.81 | 1.00 | 0.00 | -0.01 | 7/23/2026 | 8/31/2026 11:58:56 AM EST |
| 180.00 | 75.90 | 80.10 | 78.00 | 194.00 | 0.00 | 0.00% | 0.43 | 0 | 3 | 0.77 | 1.00 | 0.00 | -0.02 | 8/3/2026 | 8/31/2026 11:58:56 AM EST |
| 185.00 | 71.00 | 75.10 | 73.05 | 163.00 | 0.00 | 0.00% | 0.39 | 0 | 1 | 0.73 | 1.00 | 0.00 | -0.02 | 7/23/2026 | 8/31/2026 11:58:56 AM EST |
| 190.00 | 66.10 | 70.20 | 68.15 | 180.45 | 0.00 | 0.00% | 0.36 | 0 | 2 | 0.69 | 0.99 | 0.00 | -0.03 | 8/3/2026 | 8/31/2026 11:58:56 AM EST |
| 195.00 | 61.10 | 65.30 | 63.20 | 152.20 | 0.00 | 0.00% | 0.32 | 0 | 1 | 0.64 | 0.99 | 0.00 | -0.03 | 7/23/2026 | 8/31/2026 11:58:56 AM EST |
| 200.00 | 56.90 | 60.10 | 58.50 | 91.10 | 0.00 | 0.00% | 0.29 | 0 | 4 | 0.59 | 0.98 | 0.00 | -0.04 | 8/28/2026 | 8/31/2026 11:58:56 AM EST |
| 210.00 | 47.40 | 50.70 | 49.05 | 163.50 | 0.00 | 0.00% | 0.23 | 0 | 1 | 0.50 | 0.95 | 0.00 | -0.07 | 7/30/2026 | 8/31/2026 11:58:56 AM EST |
| 220.00 | 38.60 | 41.50 | 40.05 | 41.70 | -75.80 | -64.52% | 0.18 | 5 | 3 | 0.47 | 0.91 | 0.00 | -0.09 | 8/31/2026 | 8/31/2026 11:58:56 AM EST |
| 230.00 | 30.00 | 33.40 | 31.70 | 47.70 | 0.00 | 0.00% | 0.14 | 0 | 5 | 0.36 | 0.84 | 0.01 | -0.12 | 8/28/2026 | 8/31/2026 11:58:56 AM EST |
| 240.00 | 23.00 | 25.40 | 24.20 | % | 0.10 | 0 | 0 | 0.37 | 0.75 | 0.01 | -0.14 | 8/31/2026 11:58:56 AM EST | |||
| 250.00 | 16.80 | 18.20 | 17.50 | 20.80 | % | 0.07 | 108 | 0 | 0.37 | 0.64 | 0.01 | -0.16 | 8/31/2026 | 8/31/2026 11:58:56 AM EST | |
| 260.00 | 12.40 | 12.80 | 12.60 | 13.00 | % | 0.05 | 20 | 0 | 0.36 | 0.53 | 0.01 | -0.16 | 8/31/2026 | 8/31/2026 11:58:56 AM EST | |
| 270.00 | 8.40 | 8.80 | 8.60 | 8.70 | -8.74 | -50.12% | 0.03 | 22 | 10 | 0.36 | 0.41 | 0.01 | -0.15 | 8/31/2026 | 8/31/2026 11:58:56 AM EST |
| 280.00 | 5.30 | 5.80 | 5.55 | 5.60 | -6.37 | -53.22% | 0.02 | 50 | 44 | 0.36 | 0.30 | 0.01 | -0.14 | 8/31/2026 | 8/31/2026 11:58:56 AM EST |
| 290.00 | 3.30 | 3.90 | 3.60 | 4.50 | -3.24 | -41.86% | 0.01 | 1 | 23 | 0.37 | 0.21 | 0.01 | -0.11 | 8/31/2026 | 8/31/2026 11:58:56 AM EST |
| 300.00 | 2.20 | 2.65 | 2.43 | 2.29 | -2.98 | -56.55% | 0.01 | 12 | 118 | 0.37 | 0.15 | 0.01 | -0.09 | 8/31/2026 | 8/31/2026 11:58:56 AM EST |
| 310.00 | 0.20 | 3.50 | 1.85 | 3.30 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.36 | 0.10 | 0.01 | -0.07 | 8/28/2026 | 8/31/2026 11:58:56 AM EST |
| 320.00 | 0.40 | 3.30 | 1.85 | 2.30 | 0.00 | 0.00% | 0.01 | 0 | 52 | 0.43 | 0.06 | 0.00 | -0.05 | 8/28/2026 | 8/31/2026 11:58:56 AM EST |
| 330.00 | 0.20 | 3.10 | 1.65 | 3.40 | 0.00 | 0.00% | 0.01 | 0 | 238 | 0.55 | 0.04 | 0.00 | -0.03 | 8/27/2026 | 8/31/2026 11:58:56 AM EST |
| 340.00 | 0.05 | 1.25 | 0.65 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.42 | 0.03 | 0.00 | -0.02 | 8/28/2026 | 8/31/2026 11:58:56 AM EST |
| 350.00 | 0.20 | 2.70 | 1.45 | 0.40 | -0.25 | -38.47% | 0.00 | 20 | 66 | 0.50 | 0.01 | 0.00 | -0.01 | 8/31/2026 | 8/31/2026 11:58:56 AM EST |
| 360.00 | 0.00 | 0.85 | 0.43 | 20.63 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.52 | 0.01 | 0.00 | -0.01 | 8/12/2026 | 8/31/2026 11:58:56 AM EST |
| 370.00 | 0.00 | 4.30 | 2.15 | 4.76 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.79 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 8/31/2026 11:58:56 AM EST |
| 380.00 | 0.00 | 4.30 | 2.15 | 3.34 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.83 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 8/31/2026 11:58:56 AM EST |
| 390.00 | 0.00 | 4.30 | 2.15 | 4.00 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.87 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/31/2026 11:58:56 AM EST |
| 400.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 8/31/2026 11:58:56 AM EST | |||
| 410.00 | 0.00 | 4.30 | 2.15 | 2.30 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.94 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/31/2026 11:58:56 AM EST |
| 420.00 | 0.00 | 4.30 | 2.15 | 1.75 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.98 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/31/2026 11:58:56 AM EST |
| 430.00 | 0.00 | 4.30 | 2.15 | 1.35 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.01 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/31/2026 11:58:56 AM EST |
| 440.00 | 0.00 | 4.00 | 2.00 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 24 | 1.02 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 8/31/2026 11:58:56 AM EST |
| 450.00 | 0.00 | 4.30 | 2.15 | 3.20 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.07 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 8/31/2026 11:58:56 AM EST |
| 460.00 | 0.00 | 4.30 | 2.15 | 4.00 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.10 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 8/31/2026 11:58:56 AM EST |
| 470.00 | 0.00 | 4.30 | 2.15 | 3.00 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.13 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 8/31/2026 11:58:56 AM EST |
| 480.00 | 0.00 | 4.30 | 2.15 | 2.45 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.16 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 8/31/2026 11:58:56 AM EST |
| 490.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 8/31/2026 11:58:56 AM EST | |||
| 500.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 8/31/2026 11:58:56 AM 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 | 8/31/2026 11:58:56 AM 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 | 1.18 | 0.00 | 0.00 | 0.00 | 8/31/2026 11:58:56 AM EST | |||
| 160.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 8/31/2026 11:58:56 AM EST | |||
| 165.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 8/31/2026 11:58:56 AM EST | |||
| 170.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 8/31/2026 11:58:56 AM EST | |||
| 175.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 0.95 | 0.00 | 0.00 | -0.01 | 8/31/2026 11:58:56 AM EST | |||
| 180.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 0.90 | 0.00 | 0.00 | -0.02 | 8/31/2026 11:58:56 AM EST | |||
| 185.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 0.85 | 0.00 | 0.00 | -0.02 | 8/31/2026 11:58:56 AM EST | |||
| 190.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 0.80 | -0.01 | 0.00 | -0.03 | 8/31/2026 11:58:56 AM EST | |||
| 195.00 | 0.00 | 4.40 | 2.20 | % | 0.01 | 0 | 0 | 0.76 | -0.01 | 0.00 | -0.03 | 8/31/2026 11:58:56 AM EST | |||
| 200.00 | 0.00 | 4.50 | 2.25 | % | 0.01 | 0 | 0 | 0.71 | -0.02 | 0.00 | -0.04 | 8/31/2026 11:58:56 AM EST | |||
| 210.00 | 0.05 | 1.05 | 0.55 | % | 0.00 | 0 | 0 | 0.33 | -0.05 | 0.00 | -0.07 | 8/31/2026 11:58:56 AM EST | |||
| 220.00 | 0.15 | 1.95 | 1.05 | 0.96 | % | 0.00 | 1 | 0 | 0.32 | -0.09 | 0.00 | -0.09 | 8/31/2026 | 8/31/2026 11:58:56 AM EST | |
| 230.00 | 2.90 | 3.60 | 3.25 | 2.73 | % | 0.01 | 4,236 | 0 | 0.37 | -0.16 | 0.01 | -0.12 | 8/31/2026 | 8/31/2026 11:58:56 AM EST | |
| 240.00 | 5.50 | 6.10 | 5.80 | 4.61 | +2.92 | +172.79% | 0.02 | 15 | 27 | 0.37 | -0.25 | 0.01 | -0.14 | 8/31/2026 | 8/31/2026 11:58:56 AM EST |
| 250.00 | 9.20 | 9.70 | 9.45 | 9.15 | +5.25 | +134.62% | 0.04 | 12 | 92 | 0.37 | -0.36 | 0.01 | -0.16 | 8/31/2026 | 8/31/2026 11:58:56 AM EST |
| 260.00 | 14.00 | 14.90 | 14.45 | 13.90 | +6.80 | +95.78% | 0.06 | 34 | 1,080 | 0.37 | -0.47 | 0.01 | -0.16 | 8/31/2026 | 8/31/2026 11:58:56 AM EST |
| 270.00 | 19.90 | 20.90 | 20.40 | 19.00 | +7.69 | +68.00% | 0.08 | 22 | 393 | 0.36 | -0.59 | 0.01 | -0.15 | 8/31/2026 | 8/31/2026 11:58:56 AM EST |
| 280.00 | 25.50 | 28.60 | 27.05 | 26.38 | +9.77 | +58.82% | 0.10 | 10 | 140 | 0.34 | -0.70 | 0.01 | -0.14 | 8/31/2026 | 8/31/2026 11:58:56 AM EST |
| 290.00 | 33.50 | 36.70 | 35.10 | 21.18 | 0.00 | 0.00% | 0.12 | 0 | 352 | 0.33 | -0.79 | 0.01 | -0.11 | 8/28/2026 | 8/31/2026 11:58:56 AM EST |
| 300.00 | 42.90 | 45.40 | 44.15 | 42.30 | +12.68 | +42.81% | 0.15 | 1 | 35 | 0.42 | -0.85 | 0.01 | -0.09 | 8/31/2026 | 8/31/2026 11:58:56 AM EST |
| 310.00 | 51.70 | 54.90 | 53.30 | 50.68 | +15.97 | +46.01% | 0.17 | 4 | 837 | 0.43 | -0.90 | 0.01 | -0.07 | 8/31/2026 | 8/31/2026 11:58:56 AM EST |
| 320.00 | 61.30 | 64.70 | 63.00 | 25.77 | 0.00 | 0.00% | 0.20 | 0 | 33 | 0.47 | -0.94 | 0.00 | -0.05 | 8/27/2026 | 8/31/2026 11:58:56 AM EST |
| 330.00 | 71.20 | 75.00 | 73.10 | 12.35 | 0.00 | 0.00% | 0.22 | 0 | 13 | 0.54 | -0.96 | 0.00 | -0.03 | 8/12/2026 | 8/31/2026 11:58:56 AM EST |
| 340.00 | 81.00 | 85.20 | 83.10 | 77.15 | +28.75 | +59.41% | 0.24 | 1 | 2,065 | 0.60 | -0.97 | 0.00 | -0.02 | 8/31/2026 | 8/31/2026 11:58:56 AM EST |
| 350.00 | 91.00 | 94.90 | 92.95 | 14.70 | 0.00 | 0.00% | 0.27 | 0 | 0 | 0.58 | -0.99 | 0.00 | -0.01 | 8/10/2026 | 8/31/2026 11:58:56 AM EST |
| 360.00 | 101.00 | 105.00 | 103.00 | 100.90 | +72.70 | +257.81% | 0.29 | 2 | 2 | 0.62 | -0.99 | 0.00 | -0.01 | 8/31/2026 | 8/31/2026 11:58:56 AM EST |
| 370.00 | 111.00 | 114.90 | 112.95 | 46.10 | 0.00 | 0.00% | 0.31 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 8/19/2026 | 8/31/2026 11:58:56 AM EST |
| 380.00 | 121.00 | 125.00 | 123.00 | % | 0.32 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 8/31/2026 11:58:56 AM EST | |||
| 390.00 | 131.00 | 135.00 | 133.00 | % | 0.34 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 8/31/2026 11:58:56 AM EST | |||
| 400.00 | 141.00 | 145.00 | 143.00 | % | 0.36 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 8/31/2026 11:58:56 AM EST | |||
| 410.00 | 151.00 | 155.00 | 153.00 | % | 0.37 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 8/31/2026 11:58:56 AM EST | |||
| 420.00 | 161.00 | 165.00 | 163.00 | 59.30 | 0.00 | 0.00% | 0.39 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 8/11/2026 | 8/31/2026 11:58:56 AM EST |
| 430.00 | 171.00 | 175.00 | 173.00 | % | 0.40 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 8/31/2026 11:58:56 AM EST | |||
| 440.00 | 181.00 | 185.00 | 183.00 | % | 0.42 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 8/31/2026 11:58:56 AM EST | |||
| 450.00 | 191.00 | 195.00 | 193.00 | % | 0.43 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 8/31/2026 11:58:56 AM EST | |||
| 460.00 | 201.00 | 205.00 | 203.00 | % | 0.44 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 8/31/2026 11:58:56 AM EST | |||
| 470.00 | 211.00 | 215.00 | 213.00 | % | 0.45 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 8/31/2026 11:58:56 AM EST | |||
| 480.00 | 221.00 | 225.00 | 223.00 | % | 0.46 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 8/31/2026 11:58:56 AM EST | |||
| 490.00 | 231.00 | 235.00 | 233.00 | 146.00 | 0.00 | 0.00% | 0.48 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 7/20/2026 | 8/31/2026 11:58:56 AM EST |
| 500.00 | 241.00 | 245.00 | 243.00 | % | 0.49 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 8/31/2026 11:58:56 AM EST | |||
| 520.00 | 261.00 | 265.00 | 263.00 | % | 0.51 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 8/31/2026 11:58:56 AM EST |