Options Chain for BURLINGTON STORES INC COM (BURL) - $235.15 as of 10/27/2026 8:37:11 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 | 69.00 | 73.50 | 71.25 | % | 0.43 | 0 | 0 | 0.87 | 0.99 | 0.00 | -0.04 | 10/27/2026 4:00:04 PM EST | |||
| 170.00 | 64.00 | 68.50 | 66.25 | % | 0.39 | 0 | 0 | 0.81 | 0.98 | 0.00 | -0.04 | 10/27/2026 4:00:04 PM EST | |||
| 175.00 | 59.50 | 63.70 | 61.60 | % | 0.35 | 0 | 0 | 0.76 | 0.97 | 0.00 | -0.06 | 10/27/2026 4:00:04 PM EST | |||
| 180.00 | 54.50 | 59.00 | 56.75 | % | 0.32 | 0 | 0 | 0.74 | 0.96 | 0.00 | -0.07 | 10/27/2026 4:00:04 PM EST | |||
| 185.00 | 50.00 | 54.20 | 52.10 | % | 0.28 | 0 | 0 | 0.68 | 0.94 | 0.00 | -0.08 | 10/27/2026 4:00:04 PM EST | |||
| 190.00 | 45.50 | 49.20 | 47.35 | % | 0.25 | 0 | 0 | 0.65 | 0.91 | 0.00 | -0.09 | 10/27/2026 4:00:04 PM EST | |||
| 195.00 | 41.00 | 45.00 | 43.00 | % | 0.22 | 0 | 0 | 0.64 | 0.89 | 0.00 | -0.11 | 10/27/2026 4:00:04 PM EST | |||
| 200.00 | 36.70 | 40.90 | 38.80 | % | 0.19 | 0 | 0 | 0.49 | 0.86 | 0.01 | -0.13 | 10/27/2026 4:00:04 PM EST | |||
| 205.00 | 32.50 | 36.90 | 34.70 | % | 0.17 | 0 | 0 | 0.50 | 0.82 | 0.01 | -0.15 | 10/27/2026 4:00:04 PM EST | |||
| 210.00 | 29.00 | 33.50 | 31.25 | % | 0.15 | 0 | 0 | 0.52 | 0.78 | 0.01 | -0.17 | 10/27/2026 4:00:04 PM EST | |||
| 215.00 | 25.50 | 30.00 | 27.75 | % | 0.13 | 0 | 0 | 0.52 | 0.74 | 0.01 | -0.18 | 10/27/2026 4:00:04 PM EST | |||
| 220.00 | 22.60 | 26.70 | 24.65 | % | 0.11 | 0 | 0 | 0.53 | 0.69 | 0.01 | -0.20 | 10/27/2026 4:00:04 PM EST | |||
| 225.00 | 19.60 | 23.70 | 21.65 | % | 0.10 | 0 | 0 | 0.53 | 0.64 | 0.01 | -0.21 | 10/27/2026 4:00:04 PM EST | |||
| 230.00 | 17.20 | 21.00 | 19.10 | % | 0.08 | 0 | 0 | 0.53 | 0.59 | 0.01 | -0.22 | 10/27/2026 4:00:04 PM EST | |||
| 235.00 | 14.40 | 18.70 | 16.55 | % | 0.07 | 0 | 0 | 0.53 | 0.54 | 0.01 | -0.22 | 10/27/2026 4:00:04 PM EST | |||
| 240.00 | 12.60 | 16.10 | 14.35 | % | 0.06 | 0 | 0 | 0.53 | 0.49 | 0.01 | -0.22 | 10/27/2026 4:00:04 PM EST | |||
| 245.00 | 10.10 | 14.10 | 12.10 | % | 0.05 | 0 | 0 | 0.52 | 0.45 | 0.01 | -0.22 | 10/27/2026 4:00:04 PM EST | |||
| 250.00 | 8.50 | 12.50 | 10.50 | % | 0.04 | 0 | 0 | 0.53 | 0.40 | 0.01 | -0.21 | 10/27/2026 4:00:04 PM EST | |||
| 255.00 | 7.00 | 10.90 | 8.95 | % | 0.04 | 0 | 0 | 0.53 | 0.36 | 0.01 | -0.21 | 10/27/2026 4:00:04 PM EST | |||
| 260.00 | 6.20 | 9.10 | 7.65 | 12.90 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.53 | 0.31 | 0.01 | -0.20 | 10/22/2026 | 10/27/2026 4:00:04 PM EST |
| 265.00 | 4.00 | 7.70 | 5.85 | 7.30 | -5.10 | -41.13% | 0.02 | 285 | 3 | 0.51 | 0.28 | 0.01 | -0.18 | 10/27/2026 | 10/27/2026 4:00:04 PM EST |
| 270.00 | 3.00 | 7.10 | 5.05 | % | 0.02 | 0 | 0 | 0.51 | 0.24 | 0.01 | -0.17 | 10/27/2026 4:00:04 PM EST | |||
| 275.00 | 2.00 | 6.50 | 4.25 | % | 0.02 | 0 | 0 | 0.51 | 0.21 | 0.01 | -0.16 | 10/27/2026 4:00:04 PM EST | |||
| 280.00 | 2.15 | 5.20 | 3.68 | % | 0.01 | 0 | 0 | 0.52 | 0.18 | 0.01 | -0.14 | 10/27/2026 4:00:04 PM EST | |||
| 285.00 | 0.75 | 4.20 | 2.48 | 3.01 | % | 0.01 | 1 | 0 | 0.48 | 0.15 | 0.01 | -0.13 | 10/27/2026 | 10/27/2026 4:00:04 PM EST | |
| 290.00 | 1.50 | 3.30 | 2.40 | % | 0.01 | 0 | 0 | 0.52 | 0.13 | 0.01 | -0.12 | 10/27/2026 4:00:04 PM EST | |||
| 295.00 | 0.30 | 4.20 | 2.25 | % | 0.01 | 0 | 0 | 0.51 | 0.11 | 0.00 | -0.10 | 10/27/2026 4:00:04 PM EST | |||
| 300.00 | 0.10 | 4.20 | 2.15 | % | 0.01 | 0 | 0 | 0.50 | 0.09 | 0.00 | -0.09 | 10/27/2026 4:00:04 PM EST | |||
| 305.00 | 0.00 | 4.00 | 2.00 | % | 0.01 | 0 | 0 | 0.71 | 0.08 | 0.00 | -0.08 | 10/27/2026 4:00:04 PM EST | |||
| 310.00 | 0.00 | 3.90 | 1.95 | % | 0.01 | 0 | 0 | 0.73 | 0.06 | 0.00 | -0.07 | 10/27/2026 4:00:04 PM EST | |||
| 315.00 | 0.00 | 3.90 | 1.95 | % | 0.01 | 0 | 0 | 0.76 | 0.05 | 0.00 | -0.06 | 10/27/2026 4:00:04 PM EST | |||
| 320.00 | 0.00 | 1.80 | 0.90 | % | 0.00 | 0 | 0 | 0.64 | 0.04 | 0.00 | -0.05 | 10/27/2026 4:00:04 PM EST | |||
| 325.00 | 0.00 | 3.70 | 1.85 | % | 0.01 | 0 | 0 | 0.80 | 0.04 | 0.00 | -0.04 | 10/27/2026 4:00:04 PM EST | |||
| 330.00 | 0.00 | 1.80 | 0.90 | % | 0.00 | 0 | 0 | 0.68 | 0.03 | 0.00 | -0.04 | 10/27/2026 4:00:04 PM EST | |||
| 335.00 | 0.00 | 3.70 | 1.85 | % | 0.01 | 0 | 0 | 0.85 | 0.02 | 0.00 | -0.03 | 10/27/2026 4:00:04 PM EST | |||
| 340.00 | 0.00 | 3.60 | 1.80 | % | 0.01 | 0 | 0 | 0.87 | 0.02 | 0.00 | -0.02 | 10/27/2026 4:00:04 PM EST | |||
| 345.00 | 0.00 | 3.60 | 1.80 | % | 0.01 | 0 | 0 | 0.89 | 0.02 | 0.00 | -0.02 | 10/27/2026 4:00:04 PM EST | |||
| 350.00 | 0.00 | 3.60 | 1.80 | % | 0.01 | 0 | 0 | 0.92 | 0.01 | 0.00 | -0.02 | 10/27/2026 4:00:04 PM EST | |||
| 355.00 | 0.00 | 2.70 | 1.35 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.88 | 0.01 | 0.00 | -0.01 | 10/26/2026 | 10/27/2026 4:00:04 PM EST |
| 360.00 | 0.15 | 0.45 | 0.30 | 0.20 | -0.20 | -50.00% | 0.00 | 3 | 13 | 0.57 | 0.01 | 0.00 | -0.01 | 10/27/2026 | 10/27/2026 4:00:04 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 | 3.80 | 1.90 | % | 0.01 | 0 | 0 | 0.97 | -0.01 | 0.00 | -0.04 | 10/27/2026 4:00:04 PM EST | |||
| 170.00 | 0.00 | 2.55 | 1.28 | % | 0.01 | 0 | 0 | 0.81 | -0.02 | 0.00 | -0.04 | 10/27/2026 4:00:04 PM EST | |||
| 175.00 | 0.00 | 2.65 | 1.33 | % | 0.01 | 0 | 0 | 0.76 | -0.03 | 0.00 | -0.06 | 10/27/2026 4:00:04 PM EST | |||
| 180.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.59 | -0.04 | 0.00 | -0.07 | 10/27/2026 4:00:04 PM EST | |||
| 185.00 | 0.00 | 1.85 | 0.93 | % | 0.01 | 0 | 0 | 0.59 | -0.06 | 0.00 | -0.08 | 10/27/2026 4:00:04 PM EST | |||
| 190.00 | 0.00 | 1.90 | 0.95 | % | 0.01 | 0 | 0 | 0.41 | -0.09 | 0.00 | -0.09 | 10/27/2026 4:00:04 PM EST | |||
| 195.00 | 0.00 | 2.55 | 1.28 | 1.80 | % | 0.01 | 1 | 0 | 0.39 | -0.11 | 0.00 | -0.11 | 10/27/2026 | 10/27/2026 4:00:04 PM EST | |
| 200.00 | 2.50 | 3.10 | 2.80 | 2.45 | +0.45 | +22.50% | 0.01 | 6,106 | 10 | 0.50 | -0.14 | 0.01 | -0.13 | 10/27/2026 | 10/27/2026 4:00:04 PM EST |
| 205.00 | 1.50 | 4.40 | 2.95 | 2.90 | 0.00 | 0.00% | 0.01 | 0 | 61 | 0.45 | -0.18 | 0.01 | -0.15 | 10/26/2026 | 10/27/2026 4:00:04 PM EST |
| 210.00 | 3.20 | 7.30 | 5.25 | 3.90 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.51 | -0.22 | 0.01 | -0.17 | 10/26/2026 | 10/27/2026 4:00:04 PM EST |
| 215.00 | 4.50 | 8.90 | 6.70 | % | 0.03 | 0 | 0 | 0.51 | -0.26 | 0.01 | -0.18 | 10/27/2026 4:00:04 PM EST | |||
| 220.00 | 6.50 | 9.70 | 8.10 | % | 0.04 | 0 | 0 | 0.50 | -0.31 | 0.01 | -0.20 | 10/27/2026 4:00:04 PM EST | |||
| 225.00 | 8.90 | 12.70 | 10.80 | % | 0.05 | 0 | 0 | 0.53 | -0.36 | 0.01 | -0.21 | 10/27/2026 4:00:04 PM EST | |||
| 230.00 | 11.20 | 14.70 | 12.95 | % | 0.06 | 0 | 0 | 0.53 | -0.41 | 0.01 | -0.22 | 10/27/2026 4:00:04 PM EST | |||
| 235.00 | 13.30 | 17.50 | 15.40 | % | 0.07 | 0 | 0 | 0.53 | -0.46 | 0.01 | -0.22 | 10/27/2026 4:00:04 PM EST | |||
| 240.00 | 16.30 | 20.00 | 18.15 | % | 0.08 | 0 | 0 | 0.53 | -0.51 | 0.01 | -0.22 | 10/27/2026 4:00:04 PM EST | |||
| 245.00 | 18.90 | 23.00 | 20.95 | % | 0.09 | 0 | 0 | 0.52 | -0.55 | 0.01 | -0.22 | 10/27/2026 4:00:04 PM EST | |||
| 250.00 | 22.10 | 26.50 | 24.30 | % | 0.10 | 0 | 0 | 0.52 | -0.60 | 0.01 | -0.21 | 10/27/2026 4:00:04 PM EST | |||
| 255.00 | 25.90 | 29.90 | 27.90 | % | 0.11 | 0 | 0 | 0.53 | -0.64 | 0.01 | -0.21 | 10/27/2026 4:00:04 PM EST | |||
| 260.00 | 29.50 | 32.40 | 30.95 | % | 0.12 | 0 | 0 | 0.51 | -0.69 | 0.01 | -0.20 | 10/27/2026 4:00:04 PM EST | |||
| 265.00 | 33.00 | 37.20 | 35.10 | % | 0.13 | 0 | 0 | 0.52 | -0.72 | 0.01 | -0.18 | 10/27/2026 4:00:04 PM EST | |||
| 270.00 | 36.70 | 41.10 | 38.90 | % | 0.14 | 0 | 0 | 0.51 | -0.76 | 0.01 | -0.17 | 10/27/2026 4:00:04 PM EST | |||
| 275.00 | 40.50 | 45.20 | 42.85 | % | 0.16 | 0 | 0 | 0.50 | -0.79 | 0.01 | -0.16 | 10/27/2026 4:00:04 PM EST | |||
| 280.00 | 45.60 | 49.50 | 47.55 | % | 0.17 | 0 | 0 | 0.52 | -0.82 | 0.01 | -0.14 | 10/27/2026 4:00:04 PM EST | |||
| 285.00 | 49.60 | 54.00 | 51.80 | % | 0.18 | 0 | 0 | 0.63 | -0.85 | 0.01 | -0.13 | 10/27/2026 4:00:04 PM EST | |||
| 290.00 | 54.50 | 58.00 | 56.25 | % | 0.19 | 0 | 0 | 0.62 | -0.87 | 0.01 | -0.12 | 10/27/2026 4:00:04 PM EST | |||
| 295.00 | 58.50 | 63.00 | 60.75 | % | 0.21 | 0 | 0 | 0.67 | -0.89 | 0.00 | -0.10 | 10/27/2026 4:00:04 PM EST | |||
| 300.00 | 63.20 | 68.00 | 65.60 | % | 0.22 | 0 | 0 | 0.69 | -0.91 | 0.00 | -0.09 | 10/27/2026 4:00:04 PM EST | |||
| 305.00 | 68.10 | 72.50 | 70.30 | % | 0.23 | 0 | 0 | 0.70 | -0.92 | 0.00 | -0.08 | 10/27/2026 4:00:04 PM EST | |||
| 310.00 | 72.70 | 77.50 | 75.10 | % | 0.24 | 0 | 0 | 0.71 | -0.94 | 0.00 | -0.07 | 10/27/2026 4:00:04 PM EST | |||
| 315.00 | 77.50 | 82.30 | 79.90 | % | 0.25 | 0 | 0 | 0.73 | -0.95 | 0.00 | -0.06 | 10/27/2026 4:00:04 PM EST | |||
| 320.00 | 82.50 | 87.00 | 84.75 | % | 0.26 | 0 | 0 | 0.76 | -0.96 | 0.00 | -0.05 | 10/27/2026 4:00:04 PM EST | |||
| 325.00 | 87.30 | 92.00 | 89.65 | % | 0.28 | 0 | 0 | 0.79 | -0.96 | 0.00 | -0.04 | 10/27/2026 4:00:04 PM EST | |||
| 330.00 | 92.50 | 97.00 | 94.75 | % | 0.29 | 0 | 0 | 0.81 | -0.97 | 0.00 | -0.04 | 10/27/2026 4:00:04 PM EST | |||
| 335.00 | 97.40 | 102.00 | 99.70 | % | 0.30 | 0 | 0 | 0.82 | -0.98 | 0.00 | -0.03 | 10/27/2026 4:00:04 PM EST | |||
| 340.00 | 102.50 | 107.00 | 104.75 | % | 0.31 | 0 | 0 | 0.87 | -0.98 | 0.00 | -0.02 | 10/27/2026 4:00:04 PM EST | |||
| 345.00 | 107.50 | 112.00 | 109.75 | % | 0.32 | 0 | 0 | 0.88 | -0.98 | 0.00 | -0.02 | 10/27/2026 4:00:04 PM EST | |||
| 350.00 | 112.50 | 117.00 | 114.75 | % | 0.33 | 0 | 0 | 0.90 | -0.99 | 0.00 | -0.02 | 10/27/2026 4:00:04 PM EST | |||
| 355.00 | 117.60 | 122.00 | 119.80 | % | 0.34 | 0 | 0 | 0.91 | -0.99 | 0.00 | -0.01 | 10/27/2026 4:00:04 PM EST | |||
| 360.00 | 122.60 | 127.00 | 124.80 | % | 0.35 | 0 | 0 | 0.94 | -0.99 | 0.00 | -0.01 | 10/27/2026 4:00:04 PM EST |