Options Chain for BURLINGTON STORES INC COM (BURL) - $232.24 as of 9/15/2026 2:35:25 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 185.00 | 44.60 | 47.30 | 45.95 | 57.47 | 0.00 | 0.00% | 0.25 | 0 | 1 | 0.51 | 0.92 | 0.00 | -0.06 | 9/10/2026 | 9/15/2026 12:58:49 PM EST |
| 190.00 | 40.40 | 42.50 | 41.45 | % | 0.22 | 0 | 0 | 0.33 | 0.89 | 0.00 | -0.07 | 9/15/2026 12:58:49 PM EST | |||
| 195.00 | 36.20 | 39.40 | 37.80 | % | 0.19 | 0 | 0 | 0.38 | 0.86 | 0.01 | -0.08 | 9/15/2026 12:58:49 PM EST | |||
| 200.00 | 31.90 | 34.90 | 33.40 | 35.50 | -1.95 | -5.21% | 0.17 | 1 | 16 | 0.39 | 0.82 | 0.01 | -0.09 | 9/15/2026 | 9/15/2026 12:58:49 PM EST |
| 210.00 | 25.60 | 27.60 | 26.60 | % | 0.13 | 0 | 0 | 0.40 | 0.74 | 0.01 | -0.11 | 9/15/2026 12:58:49 PM EST | |||
| 220.00 | 19.40 | 21.00 | 20.20 | 28.30 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.40 | 0.64 | 0.01 | -0.12 | 9/11/2026 | 9/15/2026 12:58:49 PM EST |
| 230.00 | 15.50 | 15.80 | 15.65 | 15.20 | % | 0.07 | 4 | 0 | 0.41 | 0.54 | 0.01 | -0.13 | 9/15/2026 | 9/15/2026 12:58:49 PM EST | |
| 240.00 | 11.30 | 11.70 | 11.50 | 12.27 | -1.30 | -9.58% | 0.05 | 1 | 11 | 0.41 | 0.44 | 0.01 | -0.13 | 9/15/2026 | 9/15/2026 12:58:49 PM EST |
| 250.00 | 7.90 | 8.40 | 8.15 | 8.30 | -1.43 | -14.70% | 0.03 | 2 | 56 | 0.41 | 0.35 | 0.01 | -0.12 | 9/15/2026 | 9/15/2026 12:58:49 PM EST |
| 260.00 | 5.50 | 6.00 | 5.75 | 8.20 | 0.00 | 0.00% | 0.02 | 0 | 69 | 0.41 | 0.27 | 0.01 | -0.10 | 9/14/2026 | 9/15/2026 12:58:49 PM EST |
| 270.00 | 3.60 | 4.20 | 3.90 | 3.80 | -2.20 | -36.67% | 0.01 | 20 | 28 | 0.41 | 0.20 | 0.01 | -0.09 | 9/15/2026 | 9/15/2026 12:58:49 PM EST |
| 280.00 | 2.15 | 2.95 | 2.55 | 5.10 | 0.00 | 0.00% | 0.01 | 0 | 90 | 0.40 | 0.15 | 0.01 | -0.07 | 9/10/2026 | 9/15/2026 12:58:49 PM EST |
| 290.00 | 1.45 | 2.25 | 1.85 | 2.65 | 0.00 | 0.00% | 0.01 | 0 | 23 | 0.41 | 0.11 | 0.00 | -0.06 | 9/14/2026 | 9/15/2026 12:58:49 PM EST |
| 300.00 | 0.85 | 3.50 | 2.18 | 6.00 | 0.00 | 0.00% | 0.01 | 0 | 29 | 0.45 | 0.08 | 0.00 | -0.04 | 9/8/2026 | 9/15/2026 12:58:49 PM EST |
| 310.00 | 0.55 | 2.85 | 1.70 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 34 | 0.46 | 0.05 | 0.00 | -0.03 | 9/14/2026 | 9/15/2026 12:58:49 PM EST |
| 320.00 | 0.25 | 2.00 | 1.13 | 3.20 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.47 | 0.04 | 0.00 | -0.03 | 9/3/2026 | 9/15/2026 12:58:49 PM EST |
| 330.00 | 0.10 | 1.55 | 0.83 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.44 | 0.03 | 0.00 | -0.02 | 9/10/2026 | 9/15/2026 12:58:49 PM EST |
| 340.00 | 0.10 | 1.35 | 0.73 | 1.15 | +0.50 | +76.93% | 0.00 | 2 | 35 | 0.46 | 0.02 | 0.00 | -0.02 | 9/15/2026 | 9/15/2026 12:58:49 PM EST |
| 350.00 | 0.05 | 1.00 | 0.53 | 2.17 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.46 | 0.01 | 0.00 | -0.01 | 8/28/2026 | 9/15/2026 12:58:49 PM EST |
| 360.00 | 0.00 | 2.85 | 1.43 | 26.48 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.69 | 0.01 | 0.00 | -0.01 | 8/13/2026 | 9/15/2026 12:58:49 PM EST |
| 370.00 | 0.00 | 2.10 | 1.05 | 8.10 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.69 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 9/15/2026 12:58:49 PM EST |
| 380.00 | 0.00 | 1.85 | 0.93 | 18.74 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.70 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 9/15/2026 12:58:49 PM EST |
| 390.00 | 0.00 | 1.40 | 0.70 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.68 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/15/2026 12:58:49 PM EST |
| 400.00 | 0.00 | 2.50 | 1.25 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.79 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/15/2026 12:58:49 PM EST |
| 410.00 | 0.00 | 2.10 | 1.05 | % | 0.00 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 9/15/2026 12:58:49 PM EST | |||
| 420.00 | 0.00 | 1.25 | 0.63 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.74 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/15/2026 12:58:49 PM EST |
| 430.00 | 0.00 | 1.25 | 0.63 | % | 0.00 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 9/15/2026 12:58:49 PM EST | |||
| 440.00 | 0.00 | 1.20 | 0.60 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 9/15/2026 12:58:49 PM EST | |||
| 450.00 | 0.00 | 2.20 | 1.10 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.88 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/15/2026 12:58:49 PM EST |
| 460.00 | 0.00 | 1.60 | 0.80 | % | 0.00 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 9/15/2026 12:58:49 PM EST | |||
| 470.00 | 0.00 | 1.95 | 0.98 | % | 0.00 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 9/15/2026 12:58:49 PM EST | |||
| 480.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 9/15/2026 12:58:49 PM EST | |||
| 490.00 | 0.00 | 1.95 | 0.98 | % | 0.00 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 9/15/2026 12:58:49 PM EST | |||
| 500.00 | 0.00 | 5.00 | 2.50 | % | 0.01 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 9/15/2026 12:58:49 PM EST | |||
| 510.00 | 0.00 | 5.00 | 2.50 | % | 0.00 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 9/15/2026 12:58:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 185.00 | 1.00 | 5.00 | 3.00 | 1.04 | 0.00 | 0.00% | 0.02 | 0 | 85 | 0.47 | -0.08 | 0.00 | -0.06 | 9/11/2026 | 9/15/2026 12:58:49 PM EST |
| 190.00 | 1.70 | 2.75 | 2.23 | 1.75 | 0.00 | 0.00% | 0.01 | 0 | 75 | 0.39 | -0.11 | 0.00 | -0.07 | 9/10/2026 | 9/15/2026 12:58:49 PM EST |
| 195.00 | 1.20 | 3.70 | 2.45 | 2.95 | +2.13 | +259.76% | 0.01 | 16 | 6 | 0.36 | -0.14 | 0.01 | -0.08 | 9/15/2026 | 9/15/2026 12:58:49 PM EST |
| 200.00 | 4.10 | 4.60 | 4.35 | 4.30 | +0.90 | +26.48% | 0.02 | 126 | 3 | 0.40 | -0.18 | 0.01 | -0.09 | 9/15/2026 | 9/15/2026 12:58:49 PM EST |
| 210.00 | 7.10 | 7.60 | 7.35 | 6.72 | +2.18 | +48.02% | 0.03 | 4,225 | 34 | 0.40 | -0.26 | 0.01 | -0.11 | 9/15/2026 | 9/15/2026 12:58:49 PM EST |
| 220.00 | 11.00 | 11.50 | 11.25 | 10.70 | +2.93 | +37.71% | 0.05 | 11 | 135 | 0.40 | -0.36 | 0.01 | -0.12 | 9/15/2026 | 9/15/2026 12:58:49 PM EST |
| 230.00 | 15.90 | 16.50 | 16.20 | 14.27 | 0.00 | 0.00% | 0.07 | 0 | 120 | 0.40 | -0.46 | 0.01 | -0.13 | 9/14/2026 | 9/15/2026 12:58:49 PM EST |
| 240.00 | 21.60 | 23.00 | 22.30 | 16.60 | 0.00 | 0.00% | 0.09 | 0 | 50 | 0.41 | -0.56 | 0.01 | -0.13 | 9/10/2026 | 9/15/2026 12:58:49 PM EST |
| 250.00 | 27.80 | 30.00 | 28.90 | 22.93 | 0.00 | 0.00% | 0.12 | 0 | 28 | 0.41 | -0.65 | 0.01 | -0.12 | 9/11/2026 | 9/15/2026 12:58:49 PM EST |
| 260.00 | 35.00 | 38.40 | 36.70 | 31.65 | 0.00 | 0.00% | 0.14 | 0 | 21 | 0.40 | -0.73 | 0.01 | -0.10 | 9/14/2026 | 9/15/2026 12:58:49 PM EST |
| 270.00 | 43.80 | 46.20 | 45.00 | 24.00 | 0.00 | 0.00% | 0.17 | 0 | 18 | 0.38 | -0.80 | 0.01 | -0.09 | 9/2/2026 | 9/15/2026 12:58:49 PM EST |
| 280.00 | 52.30 | 55.20 | 53.75 | 29.60 | 0.00 | 0.00% | 0.19 | 0 | 5 | 0.49 | -0.85 | 0.01 | -0.07 | 8/31/2026 | 9/15/2026 12:58:49 PM EST |
| 290.00 | 61.40 | 64.50 | 62.95 | 53.76 | 0.00 | 0.00% | 0.22 | 0 | 28 | 0.51 | -0.89 | 0.00 | -0.06 | 9/10/2026 | 9/15/2026 12:58:49 PM EST |
| 300.00 | 71.10 | 74.00 | 72.55 | 70.61 | +24.11 | +51.85% | 0.24 | 1 | 11 | 0.53 | -0.92 | 0.00 | -0.04 | 9/15/2026 | 9/15/2026 12:58:49 PM EST |
| 310.00 | 80.10 | 84.50 | 82.30 | 26.96 | 0.00 | 0.00% | 0.27 | 0 | 9 | 0.57 | -0.95 | 0.00 | -0.03 | 8/27/2026 | 9/15/2026 12:58:49 PM EST |
| 320.00 | 90.10 | 94.50 | 92.30 | 59.20 | 0.00 | 0.00% | 0.29 | 0 | 0 | 0.61 | -0.96 | 0.00 | -0.03 | 9/4/2026 | 9/15/2026 12:58:49 PM EST |
| 330.00 | 100.70 | 104.10 | 102.40 | 68.40 | 0.00 | 0.00% | 0.31 | 0 | 0 | 0.65 | -0.97 | 0.00 | -0.02 | 9/4/2026 | 9/15/2026 12:58:49 PM EST |
| 340.00 | 110.90 | 114.10 | 112.50 | % | 0.33 | 0 | 0 | 0.69 | -0.98 | 0.00 | -0.02 | 9/15/2026 12:58:49 PM EST | |||
| 350.00 | 120.90 | 124.10 | 122.50 | % | 0.35 | 0 | 0 | 0.72 | -0.99 | 0.00 | -0.01 | 9/15/2026 12:58:49 PM EST | |||
| 360.00 | 130.20 | 134.30 | 132.25 | % | 0.37 | 0 | 0 | 0.77 | -0.99 | 0.00 | -0.01 | 9/15/2026 12:58:49 PM EST | |||
| 370.00 | 140.10 | 144.30 | 142.20 | 33.80 | 0.00 | 0.00% | 0.38 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 8/13/2026 | 9/15/2026 12:58:49 PM EST |
| 380.00 | 150.10 | 154.30 | 152.20 | % | 0.40 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 9/15/2026 12:58:49 PM EST | |||
| 390.00 | 160.10 | 164.30 | 162.20 | % | 0.42 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 9/15/2026 12:58:49 PM EST | |||
| 400.00 | 170.20 | 174.30 | 172.25 | % | 0.43 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 9/15/2026 12:58:49 PM EST | |||
| 410.00 | 180.10 | 184.30 | 182.20 | % | 0.44 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 9/15/2026 12:58:49 PM EST | |||
| 420.00 | 190.10 | 194.30 | 192.20 | % | 0.46 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 9/15/2026 12:58:49 PM EST | |||
| 430.00 | 200.10 | 204.30 | 202.20 | % | 0.47 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 9/15/2026 12:58:49 PM EST | |||
| 440.00 | 210.10 | 214.30 | 212.20 | % | 0.48 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 9/15/2026 12:58:49 PM EST | |||
| 450.00 | 220.20 | 224.30 | 222.25 | % | 0.49 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 9/15/2026 12:58:49 PM EST | |||
| 460.00 | 230.10 | 234.30 | 232.20 | 168.93 | 0.00 | 0.00% | 0.50 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 8/27/2026 | 9/15/2026 12:58:49 PM EST |
| 470.00 | 240.10 | 244.30 | 242.20 | 178.90 | 0.00 | 0.00% | 0.52 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 8/27/2026 | 9/15/2026 12:58:49 PM EST |
| 480.00 | 250.10 | 254.30 | 252.20 | % | 0.53 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 9/15/2026 12:58:49 PM EST | |||
| 490.00 | 260.10 | 264.30 | 262.20 | % | 0.54 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 9/15/2026 12:58:49 PM EST | |||
| 500.00 | 270.10 | 274.30 | 272.20 | % | 0.54 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 9/15/2026 12:58:49 PM EST | |||
| 510.00 | 280.10 | 284.30 | 282.20 | % | 0.55 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 9/15/2026 12:58:49 PM EST |