Options Chain for BURLINGTON STORES INC COM (BURL) - $276.97 as of 10/11/2026 8:26:23 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 165.00 | 110.60 | 115.00 | 112.80 | % | 0.68 | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 10/9/2026 4:00:00 PM EST | |||
| 170.00 | 105.80 | 109.90 | 107.85 | % | 0.63 | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 10/9/2026 4:00:00 PM EST | |||
| 175.00 | 100.60 | 105.10 | 102.85 | % | 0.59 | 0 | 0 | 0.86 | 1.00 | 0.00 | -0.01 | 10/9/2026 4:00:00 PM EST | |||
| 180.00 | 95.90 | 99.90 | 97.90 | % | 0.54 | 0 | 0 | 0.82 | 1.00 | 0.00 | -0.01 | 10/9/2026 4:00:00 PM EST | |||
| 185.00 | 90.70 | 95.30 | 93.00 | % | 0.50 | 0 | 0 | 0.79 | 1.00 | 0.00 | -0.02 | 10/9/2026 4:00:00 PM EST | |||
| 190.00 | 85.80 | 90.30 | 88.05 | % | 0.46 | 0 | 0 | 0.75 | 1.00 | 0.00 | -0.03 | 10/9/2026 4:00:00 PM EST | |||
| 195.00 | 81.10 | 85.20 | 83.15 | % | 0.43 | 0 | 0 | 0.72 | 0.99 | 0.00 | -0.03 | 10/9/2026 4:00:00 PM EST | |||
| 200.00 | 76.30 | 80.60 | 78.45 | % | 0.39 | 0 | 0 | 0.68 | 0.99 | 0.00 | -0.03 | 10/9/2026 4:00:00 PM EST | |||
| 205.00 | 71.10 | 75.90 | 73.50 | % | 0.36 | 0 | 0 | 0.65 | 0.98 | 0.00 | -0.04 | 10/9/2026 4:00:00 PM EST | |||
| 210.00 | 66.30 | 71.00 | 68.65 | % | 0.33 | 0 | 0 | 0.62 | 0.98 | 0.00 | -0.05 | 10/9/2026 4:00:00 PM EST | |||
| 215.00 | 61.70 | 66.20 | 63.95 | % | 0.30 | 0 | 0 | 0.59 | 0.97 | 0.00 | -0.05 | 10/9/2026 4:00:00 PM EST | |||
| 220.00 | 57.10 | 61.50 | 59.30 | % | 0.27 | 0 | 0 | 0.57 | 0.95 | 0.00 | -0.06 | 10/9/2026 4:00:00 PM EST | |||
| 225.00 | 52.60 | 57.00 | 54.80 | % | 0.24 | 0 | 0 | 0.55 | 0.94 | 0.00 | -0.08 | 10/9/2026 4:00:00 PM EST | |||
| 230.00 | 48.10 | 52.50 | 50.30 | % | 0.22 | 0 | 0 | 0.53 | 0.91 | 0.00 | -0.09 | 10/9/2026 4:00:00 PM EST | |||
| 235.00 | 43.90 | 48.00 | 45.95 | % | 0.20 | 0 | 0 | 0.36 | 0.89 | 0.00 | -0.10 | 10/9/2026 4:00:00 PM EST | |||
| 240.00 | 39.50 | 43.90 | 41.70 | % | 0.17 | 0 | 0 | 0.40 | 0.86 | 0.01 | -0.12 | 10/9/2026 4:00:00 PM EST | |||
| 245.00 | 35.70 | 39.70 | 37.70 | % | 0.15 | 0 | 0 | 0.41 | 0.83 | 0.01 | -0.13 | 10/9/2026 4:00:00 PM EST | |||
| 250.00 | 31.60 | 35.90 | 33.75 | % | 0.14 | 0 | 0 | 0.40 | 0.79 | 0.01 | -0.15 | 10/9/2026 4:00:00 PM EST | |||
| 255.00 | 28.20 | 32.40 | 30.30 | % | 0.12 | 0 | 0 | 0.41 | 0.75 | 0.01 | -0.16 | 10/9/2026 4:00:00 PM EST | |||
| 260.00 | 25.00 | 28.80 | 26.90 | % | 0.10 | 0 | 0 | 0.41 | 0.70 | 0.01 | -0.17 | 10/9/2026 4:00:00 PM EST | |||
| 265.00 | 21.90 | 25.90 | 23.90 | % | 0.09 | 0 | 0 | 0.41 | 0.66 | 0.01 | -0.18 | 10/9/2026 4:00:00 PM EST | |||
| 270.00 | 19.40 | 23.00 | 21.20 | % | 0.08 | 0 | 0 | 0.42 | 0.61 | 0.01 | -0.18 | 10/9/2026 4:00:00 PM EST | |||
| 275.00 | 16.50 | 20.50 | 18.50 | % | 0.07 | 0 | 0 | 0.42 | 0.56 | 0.01 | -0.19 | 10/9/2026 4:00:00 PM EST | |||
| 280.00 | 14.30 | 18.30 | 16.30 | % | 0.06 | 0 | 0 | 0.42 | 0.52 | 0.01 | -0.19 | 10/9/2026 4:00:00 PM EST | |||
| 285.00 | 12.00 | 16.00 | 14.00 | % | 0.05 | 0 | 0 | 0.42 | 0.47 | 0.01 | -0.19 | 10/9/2026 4:00:00 PM EST | |||
| 290.00 | 10.20 | 14.30 | 12.25 | % | 0.04 | 0 | 0 | 0.42 | 0.43 | 0.01 | -0.19 | 10/9/2026 4:00:00 PM EST | |||
| 295.00 | 8.50 | 12.50 | 10.50 | % | 0.04 | 0 | 0 | 0.42 | 0.38 | 0.01 | -0.18 | 10/9/2026 4:00:00 PM EST | |||
| 300.00 | 7.00 | 11.10 | 9.05 | 9.63 | % | 0.03 | 11 | 0 | 0.42 | 0.34 | 0.01 | -0.17 | 10/9/2026 | 10/9/2026 4:00:00 PM EST | |
| 305.00 | 5.70 | 9.70 | 7.70 | % | 0.03 | 0 | 0 | 0.42 | 0.30 | 0.01 | -0.16 | 10/9/2026 4:00:00 PM EST | |||
| 310.00 | 4.50 | 8.60 | 6.55 | % | 0.02 | 0 | 0 | 0.42 | 0.27 | 0.01 | -0.16 | 10/9/2026 4:00:00 PM EST | |||
| 315.00 | 3.60 | 7.70 | 5.65 | % | 0.02 | 0 | 0 | 0.42 | 0.24 | 0.01 | -0.14 | 10/9/2026 4:00:00 PM EST | |||
| 320.00 | 2.70 | 6.90 | 4.80 | % | 0.01 | 0 | 0 | 0.42 | 0.21 | 0.01 | -0.13 | 10/9/2026 4:00:00 PM EST | |||
| 325.00 | 2.10 | 6.20 | 4.15 | % | 0.01 | 0 | 0 | 0.43 | 0.18 | 0.01 | -0.12 | 10/9/2026 4:00:00 PM EST | |||
| 330.00 | 1.55 | 5.40 | 3.48 | % | 0.01 | 0 | 0 | 0.42 | 0.16 | 0.01 | -0.11 | 10/9/2026 4:00:00 PM EST | |||
| 335.00 | 0.95 | 5.10 | 3.03 | % | 0.01 | 0 | 0 | 0.42 | 0.13 | 0.01 | -0.10 | 10/9/2026 4:00:00 PM EST | |||
| 340.00 | 0.75 | 4.70 | 2.73 | % | 0.01 | 0 | 0 | 0.43 | 0.11 | 0.00 | -0.09 | 10/9/2026 4:00:00 PM EST | |||
| 345.00 | 0.20 | 4.50 | 2.35 | % | 0.01 | 0 | 0 | 0.41 | 0.10 | 0.00 | -0.08 | 10/9/2026 4:00:00 PM EST | |||
| 350.00 | 0.05 | 4.40 | 2.23 | % | 0.01 | 0 | 0 | 0.41 | 0.08 | 0.00 | -0.07 | 10/9/2026 4:00:00 PM EST | |||
| 355.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 0.58 | 0.07 | 0.00 | -0.06 | 10/9/2026 4:00:00 PM EST | |||
| 360.00 | 0.00 | 4.10 | 2.05 | % | 0.01 | 0 | 0 | 0.60 | 0.06 | 0.00 | -0.05 | 10/9/2026 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 165.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 10/9/2026 4:00:00 PM EST | |||
| 170.00 | 0.00 | 3.50 | 1.75 | % | 0.01 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 10/9/2026 4:00:00 PM EST | |||
| 175.00 | 0.00 | 3.50 | 1.75 | % | 0.01 | 0 | 0 | 0.97 | 0.00 | 0.00 | -0.01 | 10/9/2026 4:00:00 PM EST | |||
| 180.00 | 0.00 | 3.50 | 1.75 | % | 0.01 | 0 | 0 | 0.93 | 0.00 | 0.00 | -0.01 | 10/9/2026 4:00:00 PM EST | |||
| 185.00 | 0.00 | 3.50 | 1.75 | % | 0.01 | 0 | 0 | 0.88 | 0.00 | 0.00 | -0.02 | 10/9/2026 4:00:00 PM EST | |||
| 190.00 | 0.00 | 3.50 | 1.75 | % | 0.01 | 0 | 0 | 0.83 | 0.00 | 0.00 | -0.03 | 10/9/2026 4:00:00 PM EST | |||
| 195.00 | 0.00 | 3.60 | 1.80 | % | 0.01 | 0 | 0 | 0.80 | -0.01 | 0.00 | -0.03 | 10/9/2026 4:00:00 PM EST | |||
| 200.00 | 0.00 | 3.60 | 1.80 | % | 0.01 | 0 | 0 | 0.75 | -0.01 | 0.00 | -0.03 | 10/9/2026 4:00:00 PM EST | |||
| 205.00 | 0.00 | 3.70 | 1.85 | % | 0.01 | 0 | 0 | 0.71 | -0.02 | 0.00 | -0.04 | 10/9/2026 4:00:00 PM EST | |||
| 210.00 | 0.00 | 3.80 | 1.90 | % | 0.01 | 0 | 0 | 0.68 | -0.02 | 0.00 | -0.05 | 10/9/2026 4:00:00 PM EST | |||
| 215.00 | 0.00 | 3.90 | 1.95 | % | 0.01 | 0 | 0 | 0.64 | -0.03 | 0.00 | -0.05 | 10/9/2026 4:00:00 PM EST | |||
| 220.00 | 0.00 | 4.00 | 2.00 | % | 0.01 | 0 | 0 | 0.60 | -0.05 | 0.00 | -0.06 | 10/9/2026 4:00:00 PM EST | |||
| 225.00 | 0.00 | 4.20 | 2.10 | % | 0.01 | 0 | 0 | 0.57 | -0.06 | 0.00 | -0.08 | 10/9/2026 4:00:00 PM EST | |||
| 230.00 | 0.00 | 4.40 | 2.20 | % | 0.01 | 0 | 0 | 0.54 | -0.09 | 0.00 | -0.09 | 10/9/2026 4:00:00 PM EST | |||
| 235.00 | 0.55 | 4.70 | 2.63 | % | 0.01 | 0 | 0 | 0.40 | -0.11 | 0.00 | -0.10 | 10/9/2026 4:00:00 PM EST | |||
| 240.00 | 1.30 | 5.30 | 3.30 | 4.54 | % | 0.01 | 11 | 0 | 0.40 | -0.14 | 0.01 | -0.12 | 10/9/2026 | 10/9/2026 4:00:00 PM EST | |
| 245.00 | 2.25 | 6.20 | 4.23 | % | 0.02 | 0 | 0 | 0.40 | -0.17 | 0.01 | -0.13 | 10/9/2026 4:00:00 PM EST | |||
| 250.00 | 3.40 | 7.30 | 5.35 | % | 0.02 | 0 | 0 | 0.40 | -0.21 | 0.01 | -0.15 | 10/9/2026 4:00:00 PM EST | |||
| 255.00 | 4.80 | 8.80 | 6.80 | % | 0.03 | 0 | 0 | 0.41 | -0.25 | 0.01 | -0.16 | 10/9/2026 4:00:00 PM EST | |||
| 260.00 | 6.50 | 10.50 | 8.50 | % | 0.03 | 0 | 0 | 0.41 | -0.30 | 0.01 | -0.17 | 10/9/2026 4:00:00 PM EST | |||
| 265.00 | 8.50 | 12.50 | 10.50 | 12.50 | % | 0.04 | 2 | 0 | 0.41 | -0.34 | 0.01 | -0.18 | 10/9/2026 | 10/9/2026 4:00:00 PM EST | |
| 270.00 | 10.60 | 14.70 | 12.65 | % | 0.05 | 0 | 0 | 0.41 | -0.39 | 0.01 | -0.18 | 10/9/2026 4:00:00 PM EST | |||
| 275.00 | 13.10 | 17.20 | 15.15 | % | 0.06 | 0 | 0 | 0.42 | -0.44 | 0.01 | -0.19 | 10/9/2026 4:00:00 PM EST | |||
| 280.00 | 15.80 | 19.70 | 17.75 | % | 0.06 | 0 | 0 | 0.41 | -0.48 | 0.01 | -0.19 | 10/9/2026 4:00:00 PM EST | |||
| 285.00 | 18.60 | 22.80 | 20.70 | % | 0.07 | 0 | 0 | 0.42 | -0.53 | 0.01 | -0.19 | 10/9/2026 4:00:00 PM EST | |||
| 290.00 | 22.00 | 25.70 | 23.85 | % | 0.08 | 0 | 0 | 0.42 | -0.57 | 0.01 | -0.19 | 10/9/2026 4:00:00 PM EST | |||
| 295.00 | 25.00 | 29.20 | 27.10 | 28.00 | 0.00 | 0.00% | 0.09 | 0 | 3 | 0.41 | -0.62 | 0.01 | -0.18 | 10/8/2026 | 10/9/2026 4:00:00 PM EST |
| 300.00 | 28.50 | 32.80 | 30.65 | % | 0.10 | 0 | 0 | 0.42 | -0.66 | 0.01 | -0.17 | 10/9/2026 4:00:00 PM EST | |||
| 305.00 | 32.30 | 36.10 | 34.20 | % | 0.11 | 0 | 0 | 0.41 | -0.69 | 0.01 | -0.16 | 10/9/2026 4:00:00 PM EST | |||
| 310.00 | 36.10 | 40.30 | 38.20 | % | 0.12 | 0 | 0 | 0.41 | -0.73 | 0.01 | -0.16 | 10/9/2026 4:00:00 PM EST | |||
| 315.00 | 40.00 | 44.40 | 42.20 | % | 0.13 | 0 | 0 | 0.41 | -0.76 | 0.01 | -0.14 | 10/9/2026 4:00:00 PM EST | |||
| 320.00 | 44.30 | 48.50 | 46.40 | % | 0.14 | 0 | 0 | 0.41 | -0.79 | 0.01 | -0.13 | 10/9/2026 4:00:00 PM EST | |||
| 325.00 | 48.50 | 53.00 | 50.75 | % | 0.16 | 0 | 0 | 0.41 | -0.82 | 0.01 | -0.12 | 10/9/2026 4:00:00 PM EST | |||
| 330.00 | 53.00 | 57.50 | 55.25 | % | 0.17 | 0 | 0 | 0.52 | -0.84 | 0.01 | -0.11 | 10/9/2026 4:00:00 PM EST | |||
| 335.00 | 57.60 | 62.00 | 59.80 | % | 0.18 | 0 | 0 | 0.53 | -0.87 | 0.01 | -0.10 | 10/9/2026 4:00:00 PM EST | |||
| 340.00 | 62.10 | 66.50 | 64.30 | % | 0.19 | 0 | 0 | 0.54 | -0.89 | 0.00 | -0.09 | 10/9/2026 4:00:00 PM EST | |||
| 345.00 | 66.90 | 71.40 | 69.15 | % | 0.20 | 0 | 0 | 0.56 | -0.90 | 0.00 | -0.08 | 10/9/2026 4:00:00 PM EST | |||
| 350.00 | 71.70 | 76.00 | 73.85 | % | 0.21 | 0 | 0 | 0.57 | -0.92 | 0.00 | -0.07 | 10/9/2026 4:00:00 PM EST | |||
| 355.00 | 76.60 | 81.00 | 78.80 | % | 0.22 | 0 | 0 | 0.58 | -0.93 | 0.00 | -0.06 | 10/9/2026 4:00:00 PM EST | |||
| 360.00 | 81.20 | 85.90 | 83.55 | % | 0.23 | 0 | 0 | 0.60 | -0.94 | 0.00 | -0.05 | 10/9/2026 4:00:00 PM EST |