Options Chain for BURLINGTON STORES INC COM (BURL) - $254.83 as of 9/25/2026 10:25:21 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 165.00 | 89.20 | 93.40 | 91.30 | % | 0.55 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 9/25/2026 10:58:54 AM EST | |||
| 170.00 | 84.10 | 88.60 | 86.35 | % | 0.51 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 9/25/2026 10:58:54 AM EST | |||
| 175.00 | 79.10 | 83.60 | 81.35 | % | 0.46 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 9/25/2026 10:58:54 AM EST | |||
| 180.00 | 74.30 | 78.60 | 76.45 | % | 0.42 | 0 | 0 | 0.88 | 1.00 | 0.00 | -0.01 | 9/25/2026 10:58:54 AM EST | |||
| 185.00 | 69.20 | 73.70 | 71.45 | % | 0.39 | 0 | 0 | 0.83 | 0.99 | 0.00 | -0.01 | 9/25/2026 10:58:54 AM EST | |||
| 190.00 | 64.40 | 68.70 | 66.55 | % | 0.35 | 0 | 0 | 0.77 | 0.99 | 0.00 | -0.01 | 9/25/2026 10:58:54 AM EST | |||
| 195.00 | 59.30 | 63.70 | 61.50 | % | 0.32 | 0 | 0 | 0.72 | 0.98 | 0.00 | -0.02 | 9/25/2026 10:58:54 AM EST | |||
| 200.00 | 54.60 | 58.70 | 56.65 | % | 0.28 | 0 | 0 | 0.61 | 0.97 | 0.00 | -0.03 | 9/25/2026 10:58:54 AM EST | |||
| 205.00 | 49.90 | 53.50 | 51.70 | % | 0.25 | 0 | 0 | 0.57 | 0.96 | 0.00 | -0.04 | 9/25/2026 10:58:54 AM EST | |||
| 210.00 | 45.10 | 48.70 | 46.90 | 49.10 | 0.00 | 0.00% | 0.22 | 0 | 1 | 0.54 | 0.94 | 0.00 | -0.06 | 9/23/2026 | 9/25/2026 10:58:54 AM EST |
| 215.00 | 40.50 | 43.80 | 42.15 | % | 0.20 | 0 | 0 | 0.51 | 0.92 | 0.01 | -0.07 | 9/25/2026 10:58:54 AM EST | |||
| 220.00 | 36.00 | 39.20 | 37.60 | 22.35 | 0.00 | 0.00% | 0.17 | 0 | 4 | 0.39 | 0.88 | 0.01 | -0.09 | 9/17/2026 | 9/25/2026 10:58:54 AM EST |
| 225.00 | 31.50 | 35.20 | 33.35 | % | 0.15 | 0 | 0 | 0.38 | 0.84 | 0.01 | -0.11 | 9/25/2026 10:58:54 AM EST | |||
| 230.00 | 27.30 | 30.60 | 28.95 | 11.10 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.39 | 0.80 | 0.01 | -0.13 | 9/15/2026 | 9/25/2026 10:58:54 AM EST |
| 235.00 | 23.50 | 27.10 | 25.30 | 9.80 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.39 | 0.74 | 0.01 | -0.14 | 9/15/2026 | 9/25/2026 10:58:54 AM EST |
| 240.00 | 19.90 | 23.00 | 21.45 | 23.65 | 0.00 | 0.00% | 0.09 | 0 | 6 | 0.39 | 0.68 | 0.01 | -0.16 | 9/23/2026 | 9/25/2026 10:58:54 AM EST |
| 245.00 | 16.50 | 19.40 | 17.95 | 6.45 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.37 | 0.62 | 0.01 | -0.17 | 9/15/2026 | 9/25/2026 10:58:54 AM EST |
| 250.00 | 14.20 | 16.50 | 15.35 | 16.75 | 0.00 | 0.00% | 0.06 | 0 | 32 | 0.39 | 0.55 | 0.01 | -0.17 | 9/23/2026 | 9/25/2026 10:58:54 AM EST |
| 255.00 | 11.60 | 13.80 | 12.70 | 11.50 | 0.00 | 0.00% | 0.05 | 0 | 7 | 0.38 | 0.49 | 0.01 | -0.17 | 9/21/2026 | 9/25/2026 10:58:54 AM EST |
| 260.00 | 9.20 | 11.40 | 10.30 | 11.10 | 0.00 | 0.00% | 0.04 | 0 | 7 | 0.37 | 0.42 | 0.01 | -0.17 | 9/23/2026 | 9/25/2026 10:58:54 AM EST |
| 265.00 | 7.50 | 9.30 | 8.40 | 9.85 | 0.00 | 0.00% | 0.03 | 0 | 6 | 0.37 | 0.36 | 0.01 | -0.16 | 9/23/2026 | 9/25/2026 10:58:54 AM EST |
| 270.00 | 5.10 | 7.60 | 6.35 | 3.60 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.39 | 0.31 | 0.01 | -0.15 | 9/17/2026 | 9/25/2026 10:58:54 AM EST |
| 275.00 | 4.20 | 6.30 | 5.25 | % | 0.02 | 0 | 0 | 0.38 | 0.26 | 0.01 | -0.14 | 9/25/2026 10:58:54 AM EST | |||
| 280.00 | 2.10 | 5.00 | 3.55 | 6.10 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.37 | 0.21 | 0.01 | -0.13 | 9/23/2026 | 9/25/2026 10:58:54 AM EST |
| 285.00 | 1.25 | 4.70 | 2.98 | 3.40 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.40 | 0.17 | 0.01 | -0.11 | 9/23/2026 | 9/25/2026 10:58:54 AM EST |
| 290.00 | 1.45 | 3.60 | 2.53 | 2.20 | -0.30 | -12.00% | 0.01 | 1 | 3 | 0.41 | 0.14 | 0.01 | -0.10 | 9/25/2026 | 9/25/2026 10:58:54 AM EST |
| 295.00 | 0.20 | 3.90 | 2.05 | % | 0.01 | 0 | 0 | 0.39 | 0.12 | 0.01 | -0.09 | 9/25/2026 10:58:54 AM EST | |||
| 300.00 | 0.85 | 2.10 | 1.48 | 1.45 | +1.40 | +2,800.00% | 0.00 | 1 | 1 | 0.44 | 0.09 | 0.01 | -0.07 | 9/25/2026 | 9/25/2026 10:58:54 AM EST |
| 305.00 | 0.35 | 1.85 | 1.10 | 2.50 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.40 | 0.07 | 0.00 | -0.06 | 9/23/2026 | 9/25/2026 10:58:54 AM EST |
| 310.00 | 0.00 | 2.75 | 1.38 | % | 0.00 | 0 | 0 | 0.56 | 0.05 | 0.00 | -0.05 | 9/25/2026 10:58:54 AM EST | |||
| 315.00 | 0.00 | 3.70 | 1.85 | % | 0.01 | 0 | 0 | 0.65 | 0.04 | 0.00 | -0.04 | 9/25/2026 10:58:54 AM EST | |||
| 320.00 | 0.00 | 3.70 | 1.85 | % | 0.01 | 0 | 0 | 0.68 | 0.03 | 0.00 | -0.03 | 9/25/2026 10:58:54 AM EST | |||
| 325.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 0.56 | 0.02 | 0.00 | -0.03 | 9/25/2026 10:58:54 AM EST | |||
| 330.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 0.71 | 0.02 | 0.00 | -0.02 | 9/25/2026 10:58:54 AM EST | |||
| 335.00 | 0.00 | 3.60 | 1.80 | % | 0.01 | 0 | 0 | 0.75 | 0.01 | 0.00 | -0.01 | 9/25/2026 10:58:54 AM EST | |||
| 340.00 | 0.00 | 1.70 | 0.85 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.65 | 0.01 | 0.00 | -0.01 | 9/11/2026 | 9/25/2026 10:58:54 AM EST |
| 345.00 | 0.00 | 3.50 | 1.75 | % | 0.01 | 0 | 0 | 0.80 | 0.01 | 0.00 | -0.01 | 9/25/2026 10:58:54 AM EST | |||
| 350.00 | 0.00 | 3.50 | 1.75 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.82 | 0.00 | 0.00 | -0.01 | 9/22/2026 | 9/25/2026 10:58:54 AM EST |
| 355.00 | 0.00 | 1.70 | 0.85 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.71 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/25/2026 10:58:54 AM EST |
| 360.00 | 0.00 | 1.70 | 0.85 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.74 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/25/2026 10:58:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 165.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 9/25/2026 10:58:54 AM EST | |||
| 170.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 9/25/2026 10:58:54 AM EST | |||
| 175.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 9/25/2026 10:58:54 AM EST | |||
| 180.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 0.91 | 0.00 | 0.00 | -0.01 | 9/25/2026 10:58:54 AM EST | |||
| 185.00 | 0.00 | 3.50 | 1.75 | % | 0.01 | 0 | 0 | 0.86 | -0.01 | 0.00 | -0.01 | 9/25/2026 10:58:54 AM EST | |||
| 190.00 | 0.00 | 3.50 | 1.75 | % | 0.01 | 0 | 0 | 0.80 | -0.01 | 0.00 | -0.01 | 9/25/2026 10:58:54 AM EST | |||
| 195.00 | 0.00 | 1.70 | 0.85 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.61 | -0.02 | 0.00 | -0.02 | 9/14/2026 | 9/25/2026 10:58:54 AM EST |
| 200.00 | 0.00 | 3.60 | 1.80 | % | 0.01 | 0 | 0 | 0.70 | -0.03 | 0.00 | -0.03 | 9/25/2026 10:58:54 AM EST | |||
| 205.00 | 0.00 | 2.90 | 1.45 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.60 | -0.04 | 0.00 | -0.04 | 9/18/2026 | 9/25/2026 10:58:54 AM EST |
| 210.00 | 0.00 | 2.70 | 1.35 | % | 0.01 | 0 | 0 | 0.54 | -0.06 | 0.00 | -0.06 | 9/25/2026 10:58:54 AM EST | |||
| 215.00 | 0.70 | 1.95 | 1.33 | 1.45 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.40 | -0.08 | 0.01 | -0.07 | 9/21/2026 | 9/25/2026 10:58:54 AM EST |
| 220.00 | 0.85 | 1.50 | 1.18 | 1.50 | +0.45 | +42.86% | 0.01 | 5,331 | 14 | 0.39 | -0.12 | 0.01 | -0.09 | 9/25/2026 | 9/25/2026 10:58:54 AM EST |
| 225.00 | 1.65 | 3.40 | 2.53 | 3.15 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.39 | -0.16 | 0.01 | -0.11 | 9/21/2026 | 9/25/2026 10:58:54 AM EST |
| 230.00 | 2.40 | 4.40 | 3.40 | 3.50 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.41 | -0.20 | 0.01 | -0.13 | 9/22/2026 | 9/25/2026 10:58:54 AM EST |
| 235.00 | 3.40 | 6.10 | 4.75 | 3.80 | 0.00 | 0.00% | 0.02 | 0 | 12 | 0.38 | -0.26 | 0.01 | -0.14 | 9/23/2026 | 9/25/2026 10:58:54 AM EST |
| 240.00 | 4.60 | 6.90 | 5.75 | 5.41 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.39 | -0.32 | 0.01 | -0.16 | 9/22/2026 | 9/25/2026 10:58:54 AM EST |
| 245.00 | 6.20 | 8.80 | 7.50 | 7.10 | 0.00 | 0.00% | 0.03 | 0 | 8 | 0.40 | -0.38 | 0.01 | -0.17 | 9/22/2026 | 9/25/2026 10:58:54 AM EST |
| 250.00 | 8.30 | 11.30 | 9.80 | 10.90 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.40 | -0.45 | 0.01 | -0.17 | 9/21/2026 | 9/25/2026 10:58:54 AM EST |
| 255.00 | 10.70 | 13.80 | 12.25 | 13.60 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.40 | -0.51 | 0.01 | -0.17 | 9/21/2026 | 9/25/2026 10:58:54 AM EST |
| 260.00 | 13.20 | 16.40 | 14.80 | % | 0.06 | 0 | 0 | 0.40 | -0.58 | 0.01 | -0.17 | 9/25/2026 10:58:54 AM EST | |||
| 265.00 | 16.20 | 19.50 | 17.85 | % | 0.07 | 0 | 0 | 0.39 | -0.64 | 0.01 | -0.16 | 9/25/2026 10:58:54 AM EST | |||
| 270.00 | 19.50 | 21.90 | 20.70 | % | 0.08 | 0 | 0 | 0.40 | -0.69 | 0.01 | -0.15 | 9/25/2026 10:58:54 AM EST | |||
| 275.00 | 22.90 | 26.30 | 24.60 | 43.00 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.40 | -0.74 | 0.01 | -0.14 | 9/16/2026 | 9/25/2026 10:58:54 AM EST |
| 280.00 | 26.60 | 30.00 | 28.30 | % | 0.10 | 0 | 0 | 0.40 | -0.79 | 0.01 | -0.13 | 9/25/2026 10:58:54 AM EST | |||
| 285.00 | 31.00 | 33.90 | 32.45 | % | 0.11 | 0 | 0 | 0.38 | -0.83 | 0.01 | -0.11 | 9/25/2026 10:58:54 AM EST | |||
| 290.00 | 35.10 | 38.40 | 36.75 | % | 0.13 | 0 | 0 | 0.39 | -0.86 | 0.01 | -0.10 | 9/25/2026 10:58:54 AM EST | |||
| 295.00 | 39.60 | 42.80 | 41.20 | % | 0.14 | 0 | 0 | 0.51 | -0.88 | 0.01 | -0.09 | 9/25/2026 10:58:54 AM EST | |||
| 300.00 | 43.90 | 46.90 | 45.40 | % | 0.15 | 0 | 0 | 0.53 | -0.91 | 0.01 | -0.07 | 9/25/2026 10:58:54 AM EST | |||
| 305.00 | 48.70 | 51.90 | 50.30 | % | 0.16 | 0 | 0 | 0.55 | -0.93 | 0.00 | -0.06 | 9/25/2026 10:58:54 AM EST | |||
| 310.00 | 53.10 | 56.70 | 54.90 | % | 0.18 | 0 | 0 | 0.56 | -0.95 | 0.00 | -0.05 | 9/25/2026 10:58:54 AM EST | |||
| 315.00 | 58.20 | 61.50 | 59.85 | % | 0.19 | 0 | 0 | 0.59 | -0.96 | 0.00 | -0.04 | 9/25/2026 10:58:54 AM EST | |||
| 320.00 | 62.50 | 66.40 | 64.45 | % | 0.20 | 0 | 0 | 0.61 | -0.97 | 0.00 | -0.03 | 9/25/2026 10:58:54 AM EST | |||
| 325.00 | 67.20 | 71.70 | 69.45 | % | 0.21 | 0 | 0 | 0.64 | -0.98 | 0.00 | -0.03 | 9/25/2026 10:58:54 AM EST | |||
| 330.00 | 72.20 | 76.50 | 74.35 | % | 0.23 | 0 | 0 | 0.67 | -0.98 | 0.00 | -0.02 | 9/25/2026 10:58:54 AM EST | |||
| 335.00 | 77.10 | 81.60 | 79.35 | % | 0.24 | 0 | 0 | 0.69 | -0.99 | 0.00 | -0.01 | 9/25/2026 10:58:54 AM EST | |||
| 340.00 | 82.10 | 86.60 | 84.35 | % | 0.25 | 0 | 0 | 0.72 | -0.99 | 0.00 | -0.01 | 9/25/2026 10:58:54 AM EST | |||
| 345.00 | 87.10 | 91.60 | 89.35 | % | 0.26 | 0 | 0 | 0.74 | -0.99 | 0.00 | -0.01 | 9/25/2026 10:58:54 AM EST | |||
| 350.00 | 92.10 | 96.40 | 94.25 | % | 0.27 | 0 | 0 | 0.77 | -1.00 | 0.00 | -0.01 | 9/25/2026 10:58:54 AM EST | |||
| 355.00 | 97.10 | 101.40 | 99.25 | % | 0.28 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 9/25/2026 10:58:54 AM EST | |||
| 360.00 | 102.10 | 106.40 | 104.25 | % | 0.29 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 9/25/2026 10:58:54 AM EST |