Options Chain for BURLINGTON STORES INC COM (BURL) - $255.42 as of 9/9/2026 1:45:41 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 190.00 | 51.90 | 56.20 | 54.05 | % | 0.28 | 0 | 0 | 0.61 | 0.98 | 0.00 | -0.04 | 9/9/2026 1:58:55 PM EST | |||
| 195.00 | 47.10 | 51.40 | 49.25 | % | 0.25 | 0 | 0 | 0.58 | 0.96 | 0.00 | -0.05 | 9/9/2026 1:58:55 PM EST | |||
| 200.00 | 42.80 | 46.80 | 44.80 | % | 0.22 | 0 | 0 | 0.55 | 0.95 | 0.00 | -0.06 | 9/9/2026 1:58:55 PM EST | |||
| 205.00 | 37.80 | 42.20 | 40.00 | % | 0.20 | 0 | 0 | 0.52 | 0.92 | 0.00 | -0.07 | 9/9/2026 1:58:55 PM EST | |||
| 210.00 | 33.60 | 37.20 | 35.40 | % | 0.17 | 0 | 0 | 0.39 | 0.89 | 0.01 | -0.08 | 9/9/2026 1:58:55 PM EST | |||
| 215.00 | 29.90 | 33.20 | 31.55 | % | 0.15 | 0 | 0 | 0.41 | 0.85 | 0.01 | -0.10 | 9/9/2026 1:58:55 PM EST | |||
| 220.00 | 25.50 | 29.20 | 27.35 | % | 0.12 | 0 | 0 | 0.41 | 0.81 | 0.01 | -0.12 | 9/9/2026 1:58:55 PM EST | |||
| 225.00 | 22.50 | 25.50 | 24.00 | % | 0.11 | 0 | 0 | 0.41 | 0.75 | 0.01 | -0.13 | 9/9/2026 1:58:55 PM EST | |||
| 230.00 | 19.40 | 22.00 | 20.70 | % | 0.09 | 0 | 0 | 0.41 | 0.70 | 0.01 | -0.14 | 9/9/2026 1:58:55 PM EST | |||
| 235.00 | 16.00 | 19.20 | 17.60 | % | 0.07 | 0 | 0 | 0.40 | 0.64 | 0.01 | -0.15 | 9/9/2026 1:58:55 PM EST | |||
| 240.00 | 13.90 | 16.70 | 15.30 | % | 0.06 | 0 | 0 | 0.41 | 0.58 | 0.01 | -0.16 | 9/9/2026 1:58:55 PM EST | |||
| 245.00 | 11.50 | 13.70 | 12.60 | % | 0.05 | 0 | 0 | 0.40 | 0.52 | 0.01 | -0.16 | 9/9/2026 1:58:55 PM EST | |||
| 250.00 | 9.70 | 11.40 | 10.55 | 12.50 | % | 0.04 | 1 | 0 | 0.40 | 0.46 | 0.01 | -0.16 | 9/9/2026 | 9/9/2026 1:58:55 PM EST | |
| 255.00 | 7.60 | 9.80 | 8.70 | % | 0.03 | 0 | 0 | 0.40 | 0.40 | 0.01 | -0.16 | 9/9/2026 1:58:55 PM EST | |||
| 260.00 | 6.10 | 8.30 | 7.20 | 8.75 | % | 0.03 | 1 | 0 | 0.40 | 0.35 | 0.01 | -0.15 | 9/9/2026 | 9/9/2026 1:58:55 PM EST | |
| 265.00 | 4.90 | 6.90 | 5.90 | 15.22 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.40 | 0.30 | 0.01 | -0.14 | 9/4/2026 | 9/9/2026 1:58:55 PM EST |
| 270.00 | 3.80 | 5.80 | 4.80 | 12.87 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.40 | 0.26 | 0.01 | -0.13 | 9/4/2026 | 9/9/2026 1:58:55 PM EST |
| 275.00 | 3.00 | 4.80 | 3.90 | % | 0.01 | 0 | 0 | 0.40 | 0.22 | 0.01 | -0.12 | 9/9/2026 1:58:55 PM EST | |||
| 280.00 | 2.50 | 4.00 | 3.25 | 6.47 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.41 | 0.18 | 0.01 | -0.11 | 9/8/2026 | 9/9/2026 1:58:55 PM EST |
| 285.00 | 1.90 | 3.30 | 2.60 | % | 0.01 | 0 | 0 | 0.41 | 0.15 | 0.01 | -0.10 | 9/9/2026 1:58:55 PM EST | |||
| 290.00 | 1.35 | 2.75 | 2.05 | % | 0.01 | 0 | 0 | 0.41 | 0.13 | 0.01 | -0.09 | 9/9/2026 1:58:55 PM EST | |||
| 295.00 | 1.15 | 2.45 | 1.80 | % | 0.01 | 0 | 0 | 0.42 | 0.10 | 0.01 | -0.07 | 9/9/2026 1:58:55 PM EST | |||
| 300.00 | 0.80 | 1.75 | 1.28 | % | 0.00 | 0 | 0 | 0.41 | 0.09 | 0.00 | -0.07 | 9/9/2026 1:58:55 PM EST | |||
| 305.00 | 0.40 | 3.50 | 1.95 | % | 0.01 | 0 | 0 | 0.47 | 0.07 | 0.00 | -0.05 | 9/9/2026 1:58:55 PM EST | |||
| 310.00 | 0.35 | 4.00 | 2.18 | 2.80 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.49 | 0.05 | 0.00 | -0.05 | 9/8/2026 | 9/9/2026 1:58:55 PM EST |
| 315.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 0.62 | 0.04 | 0.00 | -0.04 | 9/9/2026 1:58:55 PM EST | |||
| 320.00 | 0.10 | 1.35 | 0.73 | % | 0.00 | 0 | 0 | 0.41 | 0.04 | 0.00 | -0.04 | 9/9/2026 1:58:55 PM EST | |||
| 325.00 | 0.00 | 3.90 | 1.95 | % | 0.01 | 0 | 0 | 0.68 | 0.02 | 0.00 | -0.02 | 9/9/2026 1:58:55 PM EST | |||
| 330.00 | 0.00 | 3.70 | 1.85 | % | 0.01 | 0 | 0 | 0.68 | 0.02 | 0.00 | -0.02 | 9/9/2026 1:58:55 PM EST | |||
| 335.00 | 0.00 | 2.60 | 1.30 | % | 0.00 | 0 | 0 | 0.66 | 0.02 | 0.00 | -0.02 | 9/9/2026 1:58:55 PM EST | |||
| 340.00 | 0.00 | 3.00 | 1.50 | % | 0.00 | 0 | 0 | 0.69 | 0.01 | 0.00 | -0.01 | 9/9/2026 1:58:55 PM EST | |||
| 345.00 | 0.00 | 3.00 | 1.50 | % | 0.00 | 0 | 0 | 0.72 | 0.01 | 0.00 | -0.01 | 9/9/2026 1:58:55 PM EST | |||
| 350.00 | 0.00 | 2.60 | 1.30 | % | 0.00 | 0 | 0 | 0.72 | 0.01 | 0.00 | -0.01 | 9/9/2026 1:58:55 PM EST | |||
| 355.00 | 0.00 | 3.20 | 1.60 | % | 0.00 | 0 | 0 | 0.76 | 0.01 | 0.00 | -0.01 | 9/9/2026 1:58:55 PM EST | |||
| 360.00 | 0.00 | 1.75 | 0.88 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | -0.01 | 9/9/2026 1:58:55 PM EST | |||
| 365.00 | 0.00 | 5.00 | 2.50 | % | 0.01 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 9/9/2026 1:58:55 PM EST | |||
| 370.00 | 0.00 | 4.90 | 2.45 | % | 0.01 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 9/9/2026 1:58:55 PM EST | |||
| 375.00 | 0.00 | 5.00 | 2.50 | % | 0.01 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 9/9/2026 1:58:55 PM EST | |||
| 380.00 | 0.00 | 4.90 | 2.45 | % | 0.01 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 9/9/2026 1:58:55 PM EST | |||
| 385.00 | 0.00 | 4.70 | 2.35 | % | 0.01 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 9/9/2026 1:58:55 PM EST | |||
| 390.00 | 0.00 | 4.90 | 2.45 | % | 0.01 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 9/9/2026 1:58:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 190.00 | 0.05 | 3.00 | 1.53 | % | 0.01 | 0 | 0 | 0.74 | -0.02 | 0.00 | -0.04 | 9/9/2026 1:58:55 PM EST | |||
| 195.00 | 0.10 | 2.90 | 1.50 | % | 0.01 | 0 | 0 | 0.57 | -0.04 | 0.00 | -0.05 | 9/9/2026 1:58:55 PM EST | |||
| 200.00 | 0.65 | 1.80 | 1.23 | % | 0.01 | 0 | 0 | 0.38 | -0.05 | 0.00 | -0.06 | 9/9/2026 1:58:55 PM EST | |||
| 205.00 | 0.95 | 1.60 | 1.28 | % | 0.01 | 0 | 0 | 0.38 | -0.08 | 0.00 | -0.07 | 9/9/2026 1:58:55 PM EST | |||
| 210.00 | 1.60 | 2.25 | 1.93 | % | 0.01 | 0 | 0 | 0.36 | -0.11 | 0.01 | -0.08 | 9/9/2026 1:58:55 PM EST | |||
| 215.00 | 2.40 | 3.20 | 2.80 | 2.80 | % | 0.01 | 4,101 | 0 | 0.38 | -0.15 | 0.01 | -0.10 | 9/9/2026 | 9/9/2026 1:58:55 PM EST | |
| 220.00 | 3.30 | 4.40 | 3.85 | % | 0.02 | 0 | 0 | 0.37 | -0.19 | 0.01 | -0.12 | 9/9/2026 1:58:55 PM EST | |||
| 225.00 | 4.60 | 6.20 | 5.40 | % | 0.02 | 0 | 0 | 0.38 | -0.25 | 0.01 | -0.13 | 9/9/2026 1:58:55 PM EST | |||
| 230.00 | 6.20 | 7.80 | 7.00 | 1.90 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.38 | -0.30 | 0.01 | -0.14 | 9/8/2026 | 9/9/2026 1:58:55 PM EST |
| 235.00 | 8.10 | 9.90 | 9.00 | 5.20 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.38 | -0.36 | 0.01 | -0.15 | 9/8/2026 | 9/9/2026 1:58:55 PM EST |
| 240.00 | 10.70 | 12.10 | 11.40 | 11.21 | +7.71 | +220.29% | 0.05 | 2 | 1 | 0.39 | -0.42 | 0.01 | -0.16 | 9/9/2026 | 9/9/2026 1:58:55 PM EST |
| 245.00 | 13.00 | 14.40 | 13.70 | 12.47 | % | 0.06 | 1 | 0 | 0.37 | -0.48 | 0.01 | -0.16 | 9/9/2026 | 9/9/2026 1:58:55 PM EST | |
| 250.00 | 15.60 | 17.80 | 16.70 | % | 0.07 | 0 | 0 | 0.38 | -0.54 | 0.01 | -0.16 | 9/9/2026 1:58:55 PM EST | |||
| 255.00 | 18.30 | 21.10 | 19.70 | % | 0.08 | 0 | 0 | 0.38 | -0.60 | 0.01 | -0.16 | 9/9/2026 1:58:55 PM EST | |||
| 260.00 | 21.50 | 24.70 | 23.10 | % | 0.09 | 0 | 0 | 0.37 | -0.65 | 0.01 | -0.15 | 9/9/2026 1:58:55 PM EST | |||
| 265.00 | 25.50 | 28.50 | 27.00 | % | 0.10 | 0 | 0 | 0.37 | -0.70 | 0.01 | -0.14 | 9/9/2026 1:58:55 PM EST | |||
| 270.00 | 29.50 | 32.80 | 31.15 | % | 0.12 | 0 | 0 | 0.37 | -0.74 | 0.01 | -0.13 | 9/9/2026 1:58:55 PM EST | |||
| 275.00 | 32.60 | 37.20 | 34.90 | % | 0.13 | 0 | 0 | 0.36 | -0.78 | 0.01 | -0.12 | 9/9/2026 1:58:55 PM EST | |||
| 280.00 | 37.00 | 41.50 | 39.25 | % | 0.14 | 0 | 0 | 0.48 | -0.82 | 0.01 | -0.11 | 9/9/2026 1:58:55 PM EST | |||
| 285.00 | 41.50 | 46.00 | 43.75 | % | 0.15 | 0 | 0 | 0.49 | -0.85 | 0.01 | -0.10 | 9/9/2026 1:58:55 PM EST | |||
| 290.00 | 46.00 | 50.50 | 48.25 | % | 0.17 | 0 | 0 | 0.50 | -0.87 | 0.01 | -0.09 | 9/9/2026 1:58:55 PM EST | |||
| 295.00 | 50.80 | 55.20 | 53.00 | % | 0.18 | 0 | 0 | 0.50 | -0.90 | 0.01 | -0.07 | 9/9/2026 1:58:55 PM EST | |||
| 300.00 | 55.70 | 60.00 | 57.85 | 56.20 | % | 0.19 | 1 | 0 | 0.51 | -0.91 | 0.00 | -0.07 | 9/9/2026 | 9/9/2026 1:58:55 PM EST | |
| 305.00 | 60.50 | 64.80 | 62.65 | % | 0.21 | 0 | 0 | 0.55 | -0.93 | 0.00 | -0.05 | 9/9/2026 1:58:55 PM EST | |||
| 310.00 | 65.30 | 69.80 | 67.55 | % | 0.22 | 0 | 0 | 0.57 | -0.95 | 0.00 | -0.05 | 9/9/2026 1:58:55 PM EST | |||
| 315.00 | 70.30 | 74.80 | 72.55 | % | 0.23 | 0 | 0 | 0.59 | -0.96 | 0.00 | -0.04 | 9/9/2026 1:58:55 PM EST | |||
| 320.00 | 75.20 | 79.70 | 77.45 | % | 0.24 | 0 | 0 | 0.61 | -0.96 | 0.00 | -0.04 | 9/9/2026 1:58:55 PM EST | |||
| 325.00 | 80.20 | 84.70 | 82.45 | % | 0.25 | 0 | 0 | 0.65 | -0.98 | 0.00 | -0.02 | 9/9/2026 1:58:55 PM EST | |||
| 330.00 | 85.20 | 89.70 | 87.45 | % | 0.27 | 0 | 0 | 0.67 | -0.98 | 0.00 | -0.02 | 9/9/2026 1:58:55 PM EST | |||
| 335.00 | 90.20 | 94.70 | 92.45 | % | 0.28 | 0 | 0 | 0.69 | -0.98 | 0.00 | -0.02 | 9/9/2026 1:58:55 PM EST | |||
| 340.00 | 95.20 | 99.70 | 97.45 | % | 0.29 | 0 | 0 | 0.72 | -0.99 | 0.00 | -0.01 | 9/9/2026 1:58:55 PM EST | |||
| 345.00 | 100.20 | 104.70 | 102.45 | % | 0.30 | 0 | 0 | 0.74 | -0.99 | 0.00 | -0.01 | 9/9/2026 1:58:55 PM EST | |||
| 350.00 | 105.20 | 109.70 | 107.45 | % | 0.31 | 0 | 0 | 0.75 | -0.99 | 0.00 | -0.01 | 9/9/2026 1:58:55 PM EST | |||
| 355.00 | 110.20 | 114.70 | 112.45 | % | 0.32 | 0 | 0 | 0.78 | -0.99 | 0.00 | -0.01 | 9/9/2026 1:58:55 PM EST | |||
| 360.00 | 115.20 | 119.70 | 117.45 | % | 0.33 | 0 | 0 | 0.80 | -1.00 | 0.00 | -0.01 | 9/9/2026 1:58:55 PM EST | |||
| 365.00 | 120.20 | 124.70 | 122.45 | % | 0.34 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 9/9/2026 1:58:55 PM EST | |||
| 370.00 | 125.20 | 129.70 | 127.45 | % | 0.34 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 9/9/2026 1:58:55 PM EST | |||
| 375.00 | 130.20 | 134.70 | 132.45 | % | 0.35 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 9/9/2026 1:58:55 PM EST | |||
| 380.00 | 135.20 | 139.70 | 137.45 | % | 0.36 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 9/9/2026 1:58:55 PM EST | |||
| 385.00 | 140.20 | 144.70 | 142.45 | % | 0.37 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 9/9/2026 1:58:55 PM EST | |||
| 390.00 | 145.20 | 149.60 | 147.40 | % | 0.38 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 9/9/2026 1:58:55 PM EST |