Options Chain for BURLINGTON STORES INC COM (BURL) - $252.45 as of 10/23/2026 8:42:51 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 | 80.30 | 84.80 | 82.55 | % | 0.50 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 10/23/2026 11:59:01 AM EST | |||
| 170.00 | 75.30 | 79.80 | 77.55 | % | 0.46 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 10/23/2026 11:59:01 AM EST | |||
| 175.00 | 70.30 | 74.80 | 72.55 | % | 0.41 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 10/23/2026 11:59:01 AM EST | |||
| 180.00 | 65.30 | 69.80 | 67.55 | % | 0.38 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 10/23/2026 11:59:01 AM EST | |||
| 185.00 | 60.40 | 64.90 | 62.65 | % | 0.34 | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 10/23/2026 11:59:01 AM EST | |||
| 190.00 | 55.40 | 59.90 | 57.65 | % | 0.30 | 0 | 0 | 0.84 | 0.99 | 0.00 | -0.01 | 10/23/2026 11:59:01 AM EST | |||
| 195.00 | 50.70 | 55.00 | 52.85 | % | 0.27 | 0 | 0 | 0.79 | 0.99 | 0.00 | -0.02 | 10/23/2026 11:59:01 AM EST | |||
| 200.00 | 45.50 | 50.00 | 47.75 | % | 0.24 | 0 | 0 | 0.73 | 0.98 | 0.00 | -0.03 | 10/23/2026 11:59:01 AM EST | |||
| 205.00 | 41.00 | 45.10 | 43.05 | % | 0.21 | 0 | 0 | 0.68 | 0.97 | 0.00 | -0.05 | 10/23/2026 11:59:01 AM EST | |||
| 210.00 | 36.10 | 40.20 | 38.15 | % | 0.18 | 0 | 0 | 0.64 | 0.94 | 0.00 | -0.07 | 10/23/2026 11:59:01 AM EST | |||
| 215.00 | 31.50 | 35.10 | 33.30 | % | 0.15 | 0 | 0 | 0.55 | 0.91 | 0.01 | -0.10 | 10/23/2026 11:59:01 AM EST | |||
| 220.00 | 27.60 | 30.30 | 28.95 | % | 0.13 | 0 | 0 | 0.43 | 0.88 | 0.01 | -0.13 | 10/23/2026 11:59:01 AM EST | |||
| 225.00 | 22.50 | 26.10 | 24.30 | % | 0.11 | 0 | 0 | 0.41 | 0.83 | 0.01 | -0.16 | 10/23/2026 11:59:01 AM EST | |||
| 230.00 | 19.40 | 22.20 | 20.80 | % | 0.09 | 0 | 0 | 0.42 | 0.77 | 0.01 | -0.19 | 10/23/2026 11:59:01 AM EST | |||
| 235.00 | 16.20 | 18.50 | 17.35 | % | 0.07 | 0 | 0 | 0.44 | 0.70 | 0.01 | -0.21 | 10/23/2026 11:59:01 AM EST | |||
| 240.00 | 13.90 | 14.90 | 14.40 | % | 0.06 | 0 | 0 | 0.45 | 0.63 | 0.01 | -0.23 | 10/23/2026 11:59:01 AM EST | |||
| 245.00 | 10.90 | 12.00 | 11.45 | 14.20 | 0.00 | 0.00% | 0.05 | 0 | 5 | 0.44 | 0.55 | 0.02 | -0.24 | 10/21/2026 | 10/23/2026 11:59:01 AM EST |
| 250.00 | 8.60 | 9.40 | 9.00 | % | 0.04 | 0 | 0 | 0.42 | 0.47 | 0.02 | -0.24 | 10/23/2026 11:59:01 AM EST | |||
| 255.00 | 6.60 | 7.30 | 6.95 | 9.30 | 0.00 | 0.00% | 0.03 | 0 | 8 | 0.42 | 0.40 | 0.02 | -0.23 | 10/22/2026 | 10/23/2026 11:59:01 AM EST |
| 260.00 | 4.30 | 5.80 | 5.05 | % | 0.02 | 0 | 0 | 0.43 | 0.32 | 0.01 | -0.21 | 10/23/2026 11:59:01 AM EST | |||
| 265.00 | 3.40 | 4.40 | 3.90 | 6.40 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.42 | 0.26 | 0.01 | -0.19 | 10/22/2026 | 10/23/2026 11:59:01 AM EST |
| 270.00 | 2.60 | 3.20 | 2.90 | 2.80 | -0.75 | -21.13% | 0.01 | 4 | 20 | 0.43 | 0.20 | 0.01 | -0.16 | 10/23/2026 | 10/23/2026 11:59:01 AM EST |
| 275.00 | 1.60 | 2.30 | 1.95 | 2.90 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.43 | 0.15 | 0.01 | -0.14 | 10/21/2026 | 10/23/2026 11:59:01 AM EST |
| 280.00 | 1.05 | 3.10 | 2.08 | 7.96 | 0.00 | 0.00% | 0.01 | 0 | 26 | 0.46 | 0.11 | 0.01 | -0.11 | 10/12/2026 | 10/23/2026 11:59:01 AM EST |
| 285.00 | 0.30 | 3.20 | 1.75 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.46 | 0.08 | 0.01 | -0.09 | 10/21/2026 | 10/23/2026 11:59:01 AM EST |
| 290.00 | 0.05 | 3.10 | 1.58 | 3.70 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.46 | 0.06 | 0.00 | -0.07 | 10/19/2026 | 10/23/2026 11:59:01 AM EST |
| 295.00 | 0.00 | 2.95 | 1.48 | % | 0.01 | 0 | 0 | 0.67 | 0.04 | 0.00 | -0.05 | 10/23/2026 11:59:01 AM EST | |||
| 300.00 | 0.00 | 2.90 | 1.45 | 3.20 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.70 | 0.03 | 0.00 | -0.04 | 10/12/2026 | 10/23/2026 11:59:01 AM EST |
| 305.00 | 0.00 | 2.80 | 1.40 | % | 0.00 | 0 | 0 | 0.74 | 0.02 | 0.00 | -0.03 | 10/23/2026 11:59:01 AM EST | |||
| 310.00 | 0.00 | 2.75 | 1.38 | 2.02 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.77 | 0.01 | 0.00 | -0.02 | 10/12/2026 | 10/23/2026 11:59:01 AM EST |
| 315.00 | 0.00 | 2.75 | 1.38 | 1.70 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.81 | 0.01 | 0.00 | -0.01 | 10/12/2026 | 10/23/2026 11:59:01 AM EST |
| 320.00 | 0.00 | 2.70 | 1.35 | 1.67 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.84 | 0.01 | 0.00 | -0.01 | 10/12/2026 | 10/23/2026 11:59:01 AM EST |
| 325.00 | 0.00 | 2.70 | 1.35 | 1.47 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.88 | 0.00 | 0.00 | -0.01 | 10/12/2026 | 10/23/2026 11:59:01 AM EST |
| 330.00 | 0.00 | 2.65 | 1.33 | 1.47 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.91 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/23/2026 11:59:01 AM EST |
| 335.00 | 0.00 | 2.65 | 1.33 | % | 0.00 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 10/23/2026 11:59:01 AM EST | |||
| 340.00 | 0.00 | 2.65 | 1.33 | % | 0.00 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 10/23/2026 11:59:01 AM EST | |||
| 345.00 | 0.00 | 2.65 | 1.33 | % | 0.00 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 10/23/2026 11:59:01 AM EST | |||
| 350.00 | 0.00 | 2.60 | 1.30 | % | 0.00 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 10/23/2026 11:59:01 AM EST | |||
| 355.00 | 0.00 | 2.60 | 1.30 | % | 0.00 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 10/23/2026 11:59:01 AM EST | |||
| 360.00 | 0.00 | 2.60 | 1.30 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 176 | 1.09 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/23/2026 11:59:01 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 | 2.60 | 1.30 | % | 0.01 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 10/23/2026 11:59:01 AM EST | |||
| 170.00 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 10/23/2026 11:59:01 AM EST | |||
| 175.00 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 10/23/2026 11:59:01 AM EST | |||
| 180.00 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 10/23/2026 11:59:01 AM EST | |||
| 185.00 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 10/23/2026 11:59:01 AM EST | |||
| 190.00 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 0 | 0.90 | -0.01 | 0.00 | -0.01 | 10/23/2026 11:59:01 AM EST | |||
| 195.00 | 0.00 | 2.65 | 1.33 | % | 0.01 | 0 | 0 | 0.84 | -0.01 | 0.00 | -0.02 | 10/23/2026 11:59:01 AM EST | |||
| 200.00 | 0.00 | 2.65 | 1.33 | % | 0.01 | 0 | 0 | 0.77 | -0.02 | 0.00 | -0.03 | 10/23/2026 11:59:01 AM EST | |||
| 205.00 | 0.00 | 2.75 | 1.38 | % | 0.01 | 0 | 0 | 0.71 | -0.03 | 0.00 | -0.05 | 10/23/2026 11:59:01 AM EST | |||
| 210.00 | 0.00 | 2.90 | 1.45 | % | 0.01 | 0 | 0 | 0.47 | -0.06 | 0.00 | -0.07 | 10/23/2026 11:59:01 AM EST | |||
| 215.00 | 0.20 | 1.20 | 0.70 | % | 0.00 | 0 | 0 | 0.38 | -0.09 | 0.01 | -0.10 | 10/23/2026 11:59:01 AM EST | |||
| 220.00 | 0.90 | 1.80 | 1.35 | % | 0.01 | 0 | 0 | 0.41 | -0.12 | 0.01 | -0.13 | 10/23/2026 11:59:01 AM EST | |||
| 225.00 | 1.90 | 2.45 | 2.18 | 2.64 | +1.49 | +129.57% | 0.01 | 1 | 1 | 0.42 | -0.17 | 0.01 | -0.16 | 10/23/2026 | 10/23/2026 11:59:01 AM EST |
| 230.00 | 3.00 | 3.70 | 3.35 | 3.40 | +2.10 | +161.54% | 0.01 | 6 | 61 | 0.41 | -0.23 | 0.01 | -0.19 | 10/23/2026 | 10/23/2026 11:59:01 AM EST |
| 235.00 | 4.60 | 6.30 | 5.45 | 1.24 | 0.00 | 0.00% | 0.02 | 0 | 67 | 0.44 | -0.30 | 0.01 | -0.21 | 10/16/2026 | 10/23/2026 11:59:01 AM EST |
| 240.00 | 6.10 | 7.80 | 6.95 | 7.60 | +3.00 | +65.22% | 0.03 | 3,511 | 3,691 | 0.44 | -0.37 | 0.01 | -0.23 | 10/23/2026 | 10/23/2026 11:59:01 AM EST |
| 245.00 | 8.30 | 9.40 | 8.85 | 9.30 | +4.16 | +80.94% | 0.04 | 2 | 107 | 0.41 | -0.45 | 0.02 | -0.24 | 10/23/2026 | 10/23/2026 11:59:01 AM EST |
| 250.00 | 11.00 | 11.80 | 11.40 | 9.80 | 0.00 | 0.00% | 0.05 | 0 | 42 | 0.42 | -0.53 | 0.02 | -0.24 | 10/22/2026 | 10/23/2026 11:59:01 AM EST |
| 255.00 | 13.70 | 14.80 | 14.25 | 12.13 | 0.00 | 0.00% | 0.06 | 0 | 6 | 0.42 | -0.60 | 0.02 | -0.23 | 10/22/2026 | 10/23/2026 11:59:01 AM EST |
| 260.00 | 16.40 | 18.40 | 17.40 | 12.16 | 0.00 | 0.00% | 0.07 | 0 | 35 | 0.40 | -0.68 | 0.01 | -0.21 | 10/21/2026 | 10/23/2026 11:59:01 AM EST |
| 265.00 | 20.20 | 22.10 | 21.15 | 15.27 | 0.00 | 0.00% | 0.08 | 0 | 3 | 0.40 | -0.74 | 0.01 | -0.19 | 10/21/2026 | 10/23/2026 11:59:01 AM EST |
| 270.00 | 23.60 | 26.60 | 25.10 | 13.75 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.35 | -0.80 | 0.01 | -0.16 | 10/12/2026 | 10/23/2026 11:59:01 AM EST |
| 275.00 | 27.50 | 30.90 | 29.20 | 20.12 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.53 | -0.85 | 0.01 | -0.14 | 10/16/2026 | 10/23/2026 11:59:01 AM EST |
| 280.00 | 31.80 | 36.00 | 33.90 | % | 0.12 | 0 | 0 | 0.59 | -0.89 | 0.01 | -0.11 | 10/23/2026 11:59:01 AM EST | |||
| 285.00 | 36.40 | 40.70 | 38.55 | 23.00 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.61 | -0.92 | 0.01 | -0.09 | 10/19/2026 | 10/23/2026 11:59:01 AM EST |
| 290.00 | 41.10 | 45.50 | 43.30 | % | 0.15 | 0 | 0 | 0.64 | -0.94 | 0.00 | -0.07 | 10/23/2026 11:59:01 AM EST | |||
| 295.00 | 46.00 | 50.00 | 48.00 | % | 0.16 | 0 | 0 | 0.67 | -0.96 | 0.00 | -0.05 | 10/23/2026 11:59:01 AM EST | |||
| 300.00 | 50.80 | 55.30 | 53.05 | % | 0.18 | 0 | 0 | 0.71 | -0.97 | 0.00 | -0.04 | 10/23/2026 11:59:01 AM EST | |||
| 305.00 | 55.70 | 60.20 | 57.95 | % | 0.19 | 0 | 0 | 0.75 | -0.98 | 0.00 | -0.03 | 10/23/2026 11:59:01 AM EST | |||
| 310.00 | 60.60 | 65.10 | 62.85 | % | 0.20 | 0 | 0 | 0.77 | -0.99 | 0.00 | -0.02 | 10/23/2026 11:59:01 AM EST | |||
| 315.00 | 65.60 | 70.10 | 67.85 | % | 0.22 | 0 | 0 | 0.80 | -0.99 | 0.00 | -0.01 | 10/23/2026 11:59:01 AM EST | |||
| 320.00 | 70.50 | 75.00 | 72.75 | % | 0.23 | 0 | 0 | 0.84 | -0.99 | 0.00 | -0.01 | 10/23/2026 11:59:01 AM EST | |||
| 325.00 | 75.50 | 80.00 | 77.75 | % | 0.24 | 0 | 0 | 0.87 | -1.00 | 0.00 | -0.01 | 10/23/2026 11:59:01 AM EST | |||
| 330.00 | 80.50 | 85.00 | 82.75 | 64.50 | 0.00 | 0.00% | 0.25 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 10/12/2026 | 10/23/2026 11:59:01 AM EST |
| 335.00 | 85.50 | 90.00 | 87.75 | % | 0.26 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 10/23/2026 11:59:01 AM EST | |||
| 340.00 | 90.50 | 95.00 | 92.75 | % | 0.27 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 10/23/2026 11:59:01 AM EST | |||
| 345.00 | 95.50 | 100.00 | 97.75 | % | 0.28 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 10/23/2026 11:59:01 AM EST | |||
| 350.00 | 100.50 | 105.00 | 102.75 | 84.00 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 10/15/2026 | 10/23/2026 11:59:01 AM EST |
| 355.00 | 105.50 | 110.00 | 107.75 | % | 0.30 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 10/23/2026 11:59:01 AM EST | |||
| 360.00 | 110.50 | 115.00 | 112.75 | 94.00 | 0.00 | 0.00% | 0.31 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 10/15/2026 | 10/23/2026 11:59:01 AM EST |