Options Chain for BURLINGTON STORES INC COM (BURL) - $262.66 as of 10/19/2026 1:54:15 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 | 95.90 | 100.00 | 97.95 | % | 0.59 | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 10/19/2026 3:59:56 PM EST | |||
| 170.00 | 90.90 | 95.00 | 92.95 | % | 0.55 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 10/19/2026 3:59:56 PM EST | |||
| 175.00 | 86.00 | 90.00 | 88.00 | % | 0.50 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 10/19/2026 3:59:56 PM EST | |||
| 180.00 | 81.00 | 85.00 | 83.00 | % | 0.46 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 10/19/2026 3:59:56 PM EST | |||
| 185.00 | 75.90 | 80.10 | 78.00 | % | 0.42 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 10/19/2026 3:59:56 PM EST | |||
| 190.00 | 70.90 | 75.10 | 73.00 | % | 0.38 | 0 | 0 | 1.06 | 1.00 | 0.00 | -0.01 | 10/19/2026 3:59:56 PM EST | |||
| 195.00 | 66.00 | 70.00 | 68.00 | % | 0.35 | 0 | 0 | 0.99 | 1.00 | 0.00 | -0.01 | 10/19/2026 3:59:56 PM EST | |||
| 200.00 | 61.10 | 65.10 | 63.10 | % | 0.32 | 0 | 0 | 0.94 | 0.99 | 0.00 | -0.02 | 10/19/2026 3:59:56 PM EST | |||
| 205.00 | 56.00 | 60.20 | 58.10 | % | 0.28 | 0 | 0 | 0.87 | 0.99 | 0.00 | -0.02 | 10/19/2026 3:59:56 PM EST | |||
| 210.00 | 51.00 | 55.20 | 53.10 | % | 0.25 | 0 | 0 | 0.77 | 0.98 | 0.00 | -0.04 | 10/19/2026 3:59:56 PM EST | |||
| 215.00 | 46.30 | 50.00 | 48.15 | % | 0.22 | 0 | 0 | 0.72 | 0.97 | 0.00 | -0.05 | 10/19/2026 3:59:56 PM EST | |||
| 220.00 | 41.40 | 45.00 | 43.20 | % | 0.20 | 0 | 0 | 0.69 | 0.96 | 0.00 | -0.07 | 10/19/2026 3:59:56 PM EST | |||
| 225.00 | 36.60 | 40.20 | 38.40 | 38.71 | 0.00 | 0.00% | 0.17 | 0 | 4 | 0.64 | 0.93 | 0.00 | -0.11 | 10/16/2026 | 10/19/2026 3:59:56 PM EST |
| 230.00 | 32.00 | 35.60 | 33.80 | % | 0.15 | 0 | 0 | 0.59 | 0.90 | 0.01 | -0.14 | 10/19/2026 3:59:56 PM EST | |||
| 235.00 | 27.50 | 31.10 | 29.30 | % | 0.12 | 0 | 0 | 0.56 | 0.87 | 0.01 | -0.17 | 10/19/2026 3:59:56 PM EST | |||
| 240.00 | 23.60 | 26.80 | 25.20 | % | 0.10 | 0 | 0 | 0.55 | 0.82 | 0.01 | -0.21 | 10/19/2026 3:59:56 PM EST | |||
| 242.50 | 21.00 | 24.90 | 22.95 | % | 0.09 | 0 | 0 | 0.40 | 0.80 | 0.01 | -0.22 | 10/19/2026 3:59:56 PM EST | |||
| 245.00 | 19.00 | 23.00 | 21.00 | % | 0.09 | 0 | 0 | 0.41 | 0.77 | 0.01 | -0.23 | 10/19/2026 3:59:56 PM EST | |||
| 247.50 | 17.00 | 21.00 | 19.00 | % | 0.08 | 0 | 0 | 0.41 | 0.74 | 0.01 | -0.24 | 10/19/2026 3:59:56 PM EST | |||
| 250.00 | 16.10 | 19.30 | 17.70 | % | 0.07 | 0 | 0 | 0.44 | 0.71 | 0.01 | -0.25 | 10/19/2026 3:59:56 PM EST | |||
| 252.50 | 13.70 | 17.50 | 15.60 | % | 0.06 | 0 | 0 | 0.42 | 0.68 | 0.01 | -0.26 | 10/19/2026 3:59:56 PM EST | |||
| 255.00 | 12.80 | 16.00 | 14.40 | 13.70 | 0.00 | 0.00% | 0.06 | 0 | 13 | 0.44 | 0.64 | 0.01 | -0.27 | 10/16/2026 | 10/19/2026 3:59:56 PM EST |
| 257.50 | 10.60 | 13.90 | 12.25 | % | 0.05 | 0 | 0 | 0.41 | 0.60 | 0.02 | -0.27 | 10/19/2026 3:59:56 PM EST | |||
| 260.00 | 10.20 | 12.90 | 11.55 | 11.05 | +0.45 | +4.25% | 0.04 | 37 | 707 | 0.44 | 0.56 | 0.02 | -0.28 | 10/19/2026 | 10/19/2026 3:59:56 PM EST |
| 262.50 | 8.90 | 11.60 | 10.25 | % | 0.04 | 0 | 0 | 0.43 | 0.52 | 0.02 | -0.28 | 10/19/2026 3:59:56 PM EST | |||
| 265.00 | 6.50 | 10.00 | 8.25 | % | 0.03 | 0 | 0 | 0.40 | 0.48 | 0.02 | -0.27 | 10/19/2026 3:59:56 PM EST | |||
| 267.50 | 5.50 | 9.20 | 7.35 | % | 0.03 | 0 | 0 | 0.40 | 0.44 | 0.02 | -0.27 | 10/19/2026 3:59:56 PM EST | |||
| 270.00 | 5.90 | 8.50 | 7.20 | 6.80 | 0.00 | 0.00% | 0.03 | 0 | 12 | 0.44 | 0.40 | 0.02 | -0.26 | 10/13/2026 | 10/19/2026 3:59:56 PM EST |
| 272.50 | 3.70 | 7.70 | 5.70 | % | 0.02 | 0 | 0 | 0.41 | 0.36 | 0.02 | -0.25 | 10/19/2026 3:59:56 PM EST | |||
| 275.00 | 3.30 | 7.20 | 5.25 | 5.00 | +0.29 | +6.16% | 0.02 | 2 | 9 | 0.43 | 0.32 | 0.02 | -0.24 | 10/19/2026 | 10/19/2026 3:59:56 PM EST |
| 277.50 | 3.20 | 6.30 | 4.75 | % | 0.02 | 0 | 0 | 0.44 | 0.29 | 0.01 | -0.22 | 10/19/2026 3:59:56 PM EST | |||
| 280.00 | 2.80 | 4.40 | 3.60 | 3.90 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.41 | 0.25 | 0.01 | -0.21 | 10/16/2026 | 10/19/2026 3:59:56 PM EST |
| 282.50 | 1.65 | 5.30 | 3.48 | % | 0.01 | 0 | 0 | 0.43 | 0.22 | 0.01 | -0.20 | 10/19/2026 3:59:56 PM EST | |||
| 285.00 | 0.60 | 4.90 | 2.75 | 2.80 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.40 | 0.20 | 0.01 | -0.19 | 10/16/2026 | 10/19/2026 3:59:56 PM EST |
| 287.50 | 0.20 | 4.60 | 2.40 | % | 0.01 | 0 | 0 | 0.39 | 0.18 | 0.01 | -0.18 | 10/19/2026 3:59:56 PM EST | |||
| 290.00 | 0.60 | 3.70 | 2.15 | 5.30 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.42 | 0.15 | 0.01 | -0.16 | 10/15/2026 | 10/19/2026 3:59:56 PM EST |
| 295.00 | 0.10 | 3.70 | 1.90 | 3.90 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.42 | 0.12 | 0.01 | -0.14 | 10/15/2026 | 10/19/2026 3:59:56 PM EST |
| 300.00 | 0.05 | 3.20 | 1.63 | 2.10 | 0.00 | 0.00% | 0.01 | 0 | 955 | 0.43 | 0.10 | 0.01 | -0.12 | 10/15/2026 | 10/19/2026 3:59:56 PM EST |
| 305.00 | 0.10 | 2.40 | 1.25 | 4.50 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.45 | 0.07 | 0.01 | -0.10 | 10/5/2026 | 10/19/2026 3:59:56 PM EST |
| 310.00 | 0.00 | 3.70 | 1.85 | % | 0.01 | 0 | 0 | 0.73 | 0.04 | 0.00 | -0.06 | 10/19/2026 3:59:56 PM EST | |||
| 315.00 | 0.00 | 3.60 | 1.80 | % | 0.01 | 0 | 0 | 0.77 | 0.03 | 0.00 | -0.04 | 10/19/2026 3:59:56 PM EST | |||
| 320.00 | 0.00 | 3.60 | 1.80 | 2.10 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.81 | 0.02 | 0.00 | -0.03 | 10/5/2026 | 10/19/2026 3:59:56 PM EST |
| 325.00 | 0.00 | 3.60 | 1.80 | % | 0.01 | 0 | 0 | 0.85 | 0.01 | 0.00 | -0.02 | 10/19/2026 3:59:56 PM EST | |||
| 330.00 | 0.00 | 3.50 | 1.75 | % | 0.01 | 0 | 0 | 0.88 | 0.01 | 0.00 | -0.02 | 10/19/2026 3:59:56 PM EST | |||
| 335.00 | 0.00 | 3.50 | 1.75 | % | 0.01 | 0 | 0 | 0.92 | 0.01 | 0.00 | -0.01 | 10/19/2026 3:59:56 PM EST | |||
| 340.00 | 0.00 | 3.50 | 1.75 | % | 0.01 | 0 | 0 | 0.96 | 0.00 | 0.00 | -0.01 | 10/19/2026 3:59:56 PM EST | |||
| 345.00 | 0.00 | 3.50 | 1.75 | % | 0.01 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 10/19/2026 3:59:56 PM EST | |||
| 350.00 | 0.00 | 3.50 | 1.75 | 2.11 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.03 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 10/19/2026 3:59:56 PM EST |
| 355.00 | 0.00 | 3.40 | 1.70 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.06 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 10/19/2026 3:59:56 PM EST |
| 360.00 | 0.00 | 4.00 | 2.00 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.13 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 10/19/2026 3:59:56 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 | 4.00 | 2.00 | % | 0.01 | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 10/19/2026 3:59:56 PM EST | |||
| 170.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 10/19/2026 3:59:56 PM EST | |||
| 175.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 10/19/2026 3:59:56 PM EST | |||
| 180.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 10/19/2026 3:59:56 PM EST | |||
| 185.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 10/19/2026 3:59:56 PM EST | |||
| 190.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 1.22 | 0.00 | 0.00 | -0.01 | 10/19/2026 3:59:56 PM EST | |||
| 195.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 1.00 | 0.00 | 0.00 | -0.01 | 10/19/2026 3:59:56 PM EST | |||
| 200.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 1.07 | -0.01 | 0.00 | -0.02 | 10/19/2026 3:59:56 PM EST | |||
| 205.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 1.00 | -0.01 | 0.00 | -0.02 | 10/19/2026 3:59:56 PM EST | |||
| 210.00 | 0.00 | 2.10 | 1.05 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.80 | -0.02 | 0.00 | -0.04 | 10/9/2026 | 10/19/2026 3:59:56 PM EST |
| 215.00 | 0.00 | 3.20 | 1.60 | 3.40 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.84 | -0.03 | 0.00 | -0.05 | 10/1/2026 | 10/19/2026 3:59:56 PM EST |
| 220.00 | 0.00 | 3.30 | 1.65 | % | 0.01 | 0 | 0 | 0.78 | -0.04 | 0.00 | -0.07 | 10/19/2026 3:59:56 PM EST | |||
| 225.00 | 0.05 | 3.60 | 1.83 | % | 0.01 | 0 | 0 | 0.52 | -0.07 | 0.00 | -0.11 | 10/19/2026 3:59:56 PM EST | |||
| 230.00 | 0.30 | 3.80 | 2.05 | 1.91 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.51 | -0.10 | 0.01 | -0.14 | 9/29/2026 | 10/19/2026 3:59:56 PM EST |
| 235.00 | 0.45 | 3.90 | 2.18 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.47 | -0.13 | 0.01 | -0.17 | 10/9/2026 | 10/19/2026 3:59:56 PM EST |
| 240.00 | 0.40 | 4.10 | 2.25 | 2.60 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.41 | -0.18 | 0.01 | -0.21 | 10/16/2026 | 10/19/2026 3:59:56 PM EST |
| 242.50 | 1.65 | 4.60 | 3.13 | % | 0.01 | 0 | 0 | 0.45 | -0.20 | 0.01 | -0.22 | 10/19/2026 3:59:56 PM EST | |||
| 245.00 | 1.00 | 5.30 | 3.15 | 1.96 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.41 | -0.23 | 0.01 | -0.23 | 10/7/2026 | 10/19/2026 3:59:56 PM EST |
| 247.50 | 2.80 | 5.60 | 4.20 | % | 0.02 | 0 | 0 | 0.44 | -0.26 | 0.01 | -0.24 | 10/19/2026 3:59:56 PM EST | |||
| 250.00 | 3.90 | 5.40 | 4.65 | 4.40 | -1.00 | -18.52% | 0.02 | 4 | 102 | 0.43 | -0.29 | 0.01 | -0.25 | 10/19/2026 | 10/19/2026 3:59:56 PM EST |
| 252.50 | 4.20 | 7.40 | 5.80 | % | 0.02 | 0 | 0 | 0.44 | -0.32 | 0.01 | -0.26 | 10/19/2026 3:59:56 PM EST | |||
| 255.00 | 5.40 | 6.90 | 6.15 | 2.93 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.42 | -0.36 | 0.01 | -0.27 | 10/8/2026 | 10/19/2026 3:59:56 PM EST |
| 257.50 | 5.10 | 8.50 | 6.80 | % | 0.03 | 0 | 0 | 0.40 | -0.40 | 0.02 | -0.27 | 10/19/2026 3:59:56 PM EST | |||
| 260.00 | 7.70 | 8.70 | 8.20 | 4.18 | 0.00 | 0.00% | 0.03 | 0 | 4 | 0.41 | -0.44 | 0.02 | -0.28 | 10/8/2026 | 10/19/2026 3:59:56 PM EST |
| 262.50 | 8.00 | 11.10 | 9.55 | % | 0.04 | 0 | 0 | 0.42 | -0.48 | 0.02 | -0.28 | 10/19/2026 3:59:56 PM EST | |||
| 265.00 | 10.10 | 12.10 | 11.10 | 13.00 | 0.00 | 0.00% | 0.04 | 0 | 8 | 0.43 | -0.52 | 0.02 | -0.27 | 10/13/2026 | 10/19/2026 3:59:56 PM EST |
| 267.50 | 10.80 | 13.70 | 12.25 | % | 0.05 | 0 | 0 | 0.41 | -0.56 | 0.02 | -0.27 | 10/19/2026 3:59:56 PM EST | |||
| 270.00 | 13.20 | 14.90 | 14.05 | 16.20 | 0.00 | 0.00% | 0.05 | 0 | 0 | 0.42 | -0.60 | 0.02 | -0.26 | 10/13/2026 | 10/19/2026 3:59:56 PM EST |
| 272.50 | 14.10 | 16.40 | 15.25 | % | 0.06 | 0 | 0 | 0.40 | -0.64 | 0.02 | -0.25 | 10/19/2026 3:59:56 PM EST | |||
| 275.00 | 15.00 | 18.40 | 16.70 | % | 0.06 | 0 | 0 | 0.39 | -0.68 | 0.02 | -0.24 | 10/19/2026 3:59:56 PM EST | |||
| 277.50 | 17.00 | 20.90 | 18.95 | % | 0.07 | 0 | 0 | 0.41 | -0.71 | 0.01 | -0.22 | 10/19/2026 3:59:56 PM EST | |||
| 280.00 | 18.90 | 22.90 | 20.90 | 19.70 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.41 | -0.75 | 0.01 | -0.21 | 9/30/2026 | 10/19/2026 3:59:56 PM EST |
| 282.50 | 20.90 | 24.00 | 22.45 | % | 0.08 | 0 | 0 | 0.38 | -0.78 | 0.01 | -0.20 | 10/19/2026 3:59:56 PM EST | |||
| 285.00 | 23.00 | 26.30 | 24.65 | % | 0.09 | 0 | 0 | 0.39 | -0.80 | 0.01 | -0.19 | 10/19/2026 3:59:56 PM EST | |||
| 287.50 | 25.40 | 29.00 | 27.20 | % | 0.09 | 0 | 0 | 0.41 | -0.82 | 0.01 | -0.18 | 10/19/2026 3:59:56 PM EST | |||
| 290.00 | 27.60 | 31.20 | 29.40 | % | 0.10 | 0 | 0 | 0.41 | -0.85 | 0.01 | -0.16 | 10/19/2026 3:59:56 PM EST | |||
| 295.00 | 32.10 | 35.70 | 33.90 | % | 0.11 | 0 | 0 | 0.59 | -0.88 | 0.01 | -0.14 | 10/19/2026 3:59:56 PM EST | |||
| 300.00 | 36.40 | 40.10 | 38.25 | % | 0.13 | 0 | 0 | 0.61 | -0.90 | 0.01 | -0.12 | 10/19/2026 3:59:56 PM EST | |||
| 305.00 | 40.90 | 44.80 | 42.85 | % | 0.14 | 0 | 0 | 0.64 | -0.93 | 0.01 | -0.10 | 10/19/2026 3:59:56 PM EST | |||
| 310.00 | 46.00 | 49.60 | 47.80 | % | 0.15 | 0 | 0 | 0.68 | -0.96 | 0.00 | -0.06 | 10/19/2026 3:59:56 PM EST | |||
| 315.00 | 50.50 | 54.50 | 52.50 | % | 0.17 | 0 | 0 | 0.71 | -0.97 | 0.00 | -0.04 | 10/19/2026 3:59:56 PM EST | |||
| 320.00 | 55.80 | 59.40 | 57.60 | % | 0.18 | 0 | 0 | 0.75 | -0.98 | 0.00 | -0.03 | 10/19/2026 3:59:56 PM EST | |||
| 325.00 | 60.00 | 64.70 | 62.35 | % | 0.19 | 0 | 0 | 0.78 | -0.99 | 0.00 | -0.02 | 10/19/2026 3:59:56 PM EST | |||
| 330.00 | 65.30 | 69.50 | 67.40 | % | 0.20 | 0 | 0 | 0.82 | -0.99 | 0.00 | -0.02 | 10/19/2026 3:59:56 PM EST | |||
| 335.00 | 70.30 | 74.50 | 72.40 | % | 0.22 | 0 | 0 | 0.85 | -0.99 | 0.00 | -0.01 | 10/19/2026 3:59:56 PM EST | |||
| 340.00 | 75.30 | 79.50 | 77.40 | % | 0.23 | 0 | 0 | 0.89 | -1.00 | 0.00 | -0.01 | 10/19/2026 3:59:56 PM EST | |||
| 345.00 | 80.30 | 84.50 | 82.40 | % | 0.24 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 10/19/2026 3:59:56 PM EST | |||
| 350.00 | 85.30 | 89.50 | 87.40 | % | 0.25 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 10/19/2026 3:59:56 PM EST | |||
| 355.00 | 90.30 | 94.50 | 92.40 | % | 0.26 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 10/19/2026 3:59:56 PM EST | |||
| 360.00 | 95.30 | 99.50 | 97.40 | % | 0.27 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 10/19/2026 3:59:56 PM EST |