Options Chain for BURLINGTON STORES INC COM (BURL) - $237.12 as of 11/2/2026 8:03:10 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 | 72.50 | 77.10 | 74.80 | % | 0.45 | 0 | 0 | 0.84 | 0.98 | 0.00 | -0.05 | 11/2/2026 4:00:04 PM EST | |||
| 170.00 | 67.50 | 72.10 | 69.80 | % | 0.41 | 0 | 0 | 0.81 | 0.97 | 0.00 | -0.06 | 11/2/2026 4:00:04 PM EST | |||
| 175.00 | 63.00 | 67.40 | 65.20 | % | 0.37 | 0 | 0 | 0.76 | 0.96 | 0.00 | -0.07 | 11/2/2026 4:00:04 PM EST | |||
| 180.00 | 58.00 | 62.70 | 60.35 | % | 0.34 | 0 | 0 | 0.72 | 0.94 | 0.00 | -0.08 | 11/2/2026 4:00:04 PM EST | |||
| 185.00 | 53.50 | 58.00 | 55.75 | % | 0.30 | 0 | 0 | 0.70 | 0.93 | 0.00 | -0.10 | 11/2/2026 4:00:04 PM EST | |||
| 190.00 | 49.00 | 53.00 | 51.00 | % | 0.27 | 0 | 0 | 0.65 | 0.90 | 0.00 | -0.12 | 11/2/2026 4:00:04 PM EST | |||
| 195.00 | 44.50 | 49.20 | 46.85 | % | 0.24 | 0 | 0 | 0.66 | 0.88 | 0.00 | -0.13 | 11/2/2026 4:00:04 PM EST | |||
| 200.00 | 40.50 | 45.00 | 42.75 | % | 0.21 | 0 | 0 | 0.54 | 0.85 | 0.00 | -0.14 | 11/2/2026 4:00:04 PM EST | |||
| 205.00 | 36.50 | 41.00 | 38.75 | % | 0.19 | 0 | 0 | 0.55 | 0.82 | 0.01 | -0.16 | 11/2/2026 4:00:04 PM EST | |||
| 210.00 | 32.50 | 37.40 | 34.95 | % | 0.17 | 0 | 0 | 0.55 | 0.78 | 0.01 | -0.18 | 11/2/2026 4:00:04 PM EST | |||
| 215.00 | 29.10 | 33.50 | 31.30 | % | 0.15 | 0 | 0 | 0.56 | 0.75 | 0.01 | -0.19 | 11/2/2026 4:00:04 PM EST | |||
| 220.00 | 26.50 | 30.00 | 28.25 | % | 0.13 | 0 | 0 | 0.57 | 0.71 | 0.01 | -0.21 | 11/2/2026 4:00:04 PM EST | |||
| 225.00 | 23.60 | 27.30 | 25.45 | % | 0.11 | 0 | 0 | 0.58 | 0.66 | 0.01 | -0.22 | 11/2/2026 4:00:04 PM EST | |||
| 230.00 | 20.90 | 24.10 | 22.50 | % | 0.10 | 0 | 0 | 0.57 | 0.62 | 0.01 | -0.23 | 11/2/2026 4:00:04 PM EST | |||
| 235.00 | 18.20 | 22.00 | 20.10 | % | 0.09 | 0 | 0 | 0.57 | 0.57 | 0.01 | -0.23 | 11/2/2026 4:00:04 PM EST | |||
| 240.00 | 15.90 | 19.20 | 17.55 | % | 0.07 | 0 | 0 | 0.58 | 0.53 | 0.01 | -0.23 | 11/2/2026 4:00:04 PM EST | |||
| 245.00 | 13.80 | 16.70 | 15.25 | % | 0.06 | 0 | 0 | 0.57 | 0.48 | 0.01 | -0.23 | 11/2/2026 4:00:04 PM EST | |||
| 250.00 | 11.80 | 14.60 | 13.20 | % | 0.05 | 0 | 0 | 0.57 | 0.44 | 0.01 | -0.23 | 11/2/2026 4:00:04 PM EST | |||
| 255.00 | 9.90 | 13.00 | 11.45 | % | 0.04 | 0 | 0 | 0.56 | 0.40 | 0.01 | -0.22 | 11/2/2026 4:00:04 PM EST | |||
| 260.00 | 8.10 | 12.00 | 10.05 | % | 0.04 | 0 | 0 | 0.57 | 0.35 | 0.01 | -0.21 | 11/2/2026 4:00:04 PM EST | |||
| 265.00 | 7.20 | 9.90 | 8.55 | 7.50 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.57 | 0.31 | 0.01 | -0.20 | 10/30/2026 | 11/2/2026 4:00:04 PM EST |
| 270.00 | 5.60 | 9.10 | 7.35 | % | 0.03 | 0 | 0 | 0.56 | 0.28 | 0.01 | -0.19 | 11/2/2026 4:00:04 PM EST | |||
| 275.00 | 4.70 | 7.80 | 6.25 | 5.29 | % | 0.02 | 2 | 0 | 0.57 | 0.24 | 0.01 | -0.18 | 11/2/2026 | 11/2/2026 4:00:04 PM EST | |
| 280.00 | 3.10 | 6.50 | 4.80 | 4.43 | % | 0.02 | 2 | 0 | 0.54 | 0.21 | 0.01 | -0.16 | 11/2/2026 | 11/2/2026 4:00:04 PM EST | |
| 285.00 | 2.70 | 5.80 | 4.25 | % | 0.01 | 0 | 0 | 0.55 | 0.18 | 0.01 | -0.15 | 11/2/2026 4:00:04 PM EST | |||
| 290.00 | 1.50 | 4.70 | 3.10 | % | 0.01 | 0 | 0 | 0.52 | 0.15 | 0.01 | -0.13 | 11/2/2026 4:00:04 PM EST | |||
| 295.00 | 0.80 | 4.30 | 2.55 | % | 0.01 | 0 | 0 | 0.51 | 0.13 | 0.01 | -0.12 | 11/2/2026 4:00:04 PM EST | |||
| 300.00 | 1.70 | 4.50 | 3.10 | % | 0.01 | 0 | 0 | 0.57 | 0.11 | 0.00 | -0.10 | 11/2/2026 4:00:04 PM EST | |||
| 305.00 | 0.25 | 4.30 | 2.28 | % | 0.01 | 0 | 0 | 0.53 | 0.09 | 0.00 | -0.09 | 11/2/2026 4:00:04 PM EST | |||
| 310.00 | 0.00 | 4.20 | 2.10 | % | 0.01 | 0 | 0 | 0.70 | 0.08 | 0.00 | -0.08 | 11/2/2026 4:00:04 PM EST | |||
| 315.00 | 0.05 | 3.40 | 1.73 | % | 0.01 | 0 | 0 | 0.51 | 0.06 | 0.00 | -0.06 | 11/2/2026 4:00:04 PM EST | |||
| 320.00 | 0.00 | 3.90 | 1.95 | % | 0.01 | 0 | 0 | 0.74 | 0.05 | 0.00 | -0.06 | 11/2/2026 4:00:04 PM EST | |||
| 325.00 | 0.00 | 3.80 | 1.90 | % | 0.01 | 0 | 0 | 0.76 | 0.04 | 0.00 | -0.05 | 11/2/2026 4:00:04 PM EST | |||
| 330.00 | 0.00 | 3.80 | 1.90 | % | 0.01 | 0 | 0 | 0.79 | 0.04 | 0.00 | -0.04 | 11/2/2026 4:00:04 PM EST | |||
| 335.00 | 0.00 | 3.70 | 1.85 | % | 0.01 | 0 | 0 | 0.81 | 0.03 | 0.00 | -0.04 | 11/2/2026 4:00:04 PM EST | |||
| 340.00 | 0.00 | 3.70 | 1.85 | % | 0.01 | 0 | 0 | 0.83 | 0.02 | 0.00 | -0.03 | 11/2/2026 4:00:04 PM EST | |||
| 345.00 | 0.00 | 3.60 | 1.80 | % | 0.01 | 0 | 0 | 0.85 | 0.02 | 0.00 | -0.03 | 11/2/2026 4:00:04 PM EST | |||
| 350.00 | 0.00 | 3.60 | 1.80 | % | 0.01 | 0 | 0 | 0.87 | 0.02 | 0.00 | -0.02 | 11/2/2026 4:00:04 PM EST | |||
| 355.00 | 0.00 | 3.60 | 1.80 | % | 0.01 | 0 | 0 | 0.89 | 0.01 | 0.00 | -0.02 | 11/2/2026 4:00:04 PM EST | |||
| 360.00 | 0.00 | 3.60 | 1.80 | % | 0.01 | 0 | 0 | 0.92 | 0.01 | 0.00 | -0.01 | 11/2/2026 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 | 3.50 | 1.75 | % | 0.01 | 0 | 0 | 0.96 | -0.02 | 0.00 | -0.05 | 11/2/2026 4:00:04 PM EST | |||
| 170.00 | 0.00 | 3.60 | 1.80 | % | 0.01 | 0 | 0 | 0.91 | -0.03 | 0.00 | -0.06 | 11/2/2026 4:00:04 PM EST | |||
| 175.00 | 0.00 | 3.60 | 1.80 | % | 0.01 | 0 | 0 | 0.86 | -0.04 | 0.00 | -0.07 | 11/2/2026 4:00:04 PM EST | |||
| 180.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.61 | -0.06 | 0.00 | -0.08 | 11/2/2026 4:00:04 PM EST | |||
| 185.00 | 0.00 | 1.70 | 0.85 | % | 0.00 | 0 | 0 | 0.59 | -0.07 | 0.00 | -0.10 | 11/2/2026 4:00:04 PM EST | |||
| 190.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 0.58 | -0.10 | 0.00 | -0.12 | 11/2/2026 4:00:04 PM EST | |||
| 195.00 | 0.00 | 2.70 | 1.35 | % | 0.01 | 0 | 0 | 0.57 | -0.12 | 0.00 | -0.13 | 11/2/2026 4:00:04 PM EST | |||
| 200.00 | 1.75 | 3.50 | 2.63 | % | 0.01 | 0 | 0 | 0.49 | -0.15 | 0.00 | -0.14 | 11/2/2026 4:00:04 PM EST | |||
| 205.00 | 2.05 | 4.50 | 3.28 | % | 0.02 | 0 | 0 | 0.49 | -0.18 | 0.01 | -0.16 | 11/2/2026 4:00:04 PM EST | |||
| 210.00 | 3.60 | 7.00 | 5.30 | 5.70 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.57 | -0.22 | 0.01 | -0.18 | 10/30/2026 | 11/2/2026 4:00:04 PM EST |
| 215.00 | 5.30 | 8.00 | 6.65 | % | 0.03 | 0 | 0 | 0.54 | -0.25 | 0.01 | -0.19 | 11/2/2026 4:00:04 PM EST | |||
| 220.00 | 7.10 | 10.40 | 8.75 | % | 0.04 | 0 | 0 | 0.56 | -0.29 | 0.01 | -0.21 | 11/2/2026 4:00:04 PM EST | |||
| 225.00 | 8.30 | 11.90 | 10.10 | % | 0.04 | 0 | 0 | 0.54 | -0.34 | 0.01 | -0.22 | 11/2/2026 4:00:04 PM EST | |||
| 230.00 | 10.80 | 14.40 | 12.60 | % | 0.05 | 0 | 0 | 0.55 | -0.38 | 0.01 | -0.23 | 11/2/2026 4:00:04 PM EST | |||
| 235.00 | 12.90 | 16.40 | 14.65 | % | 0.06 | 0 | 0 | 0.54 | -0.42 | 0.01 | -0.23 | 11/2/2026 4:00:04 PM EST | |||
| 240.00 | 15.90 | 19.00 | 17.45 | % | 0.07 | 0 | 0 | 0.55 | -0.47 | 0.01 | -0.23 | 11/2/2026 4:00:04 PM EST | |||
| 245.00 | 18.70 | 21.80 | 20.25 | % | 0.08 | 0 | 0 | 0.55 | -0.52 | 0.01 | -0.23 | 11/2/2026 4:00:04 PM EST | |||
| 250.00 | 21.40 | 25.00 | 23.20 | % | 0.09 | 0 | 0 | 0.55 | -0.56 | 0.01 | -0.23 | 11/2/2026 4:00:04 PM EST | |||
| 255.00 | 24.60 | 27.90 | 26.25 | % | 0.10 | 0 | 0 | 0.54 | -0.60 | 0.01 | -0.22 | 11/2/2026 4:00:04 PM EST | |||
| 260.00 | 28.10 | 31.20 | 29.65 | % | 0.11 | 0 | 0 | 0.54 | -0.65 | 0.01 | -0.21 | 11/2/2026 4:00:04 PM EST | |||
| 265.00 | 31.80 | 35.00 | 33.40 | % | 0.13 | 0 | 0 | 0.54 | -0.69 | 0.01 | -0.20 | 11/2/2026 4:00:04 PM EST | |||
| 270.00 | 34.60 | 38.70 | 36.65 | % | 0.14 | 0 | 0 | 0.54 | -0.72 | 0.01 | -0.19 | 11/2/2026 4:00:04 PM EST | |||
| 275.00 | 39.00 | 42.80 | 40.90 | % | 0.15 | 0 | 0 | 0.53 | -0.76 | 0.01 | -0.18 | 11/2/2026 4:00:04 PM EST | |||
| 280.00 | 43.00 | 46.70 | 44.85 | % | 0.16 | 0 | 0 | 0.52 | -0.79 | 0.01 | -0.16 | 11/2/2026 4:00:04 PM EST | |||
| 285.00 | 47.00 | 51.00 | 49.00 | % | 0.17 | 0 | 0 | 0.50 | -0.82 | 0.01 | -0.15 | 11/2/2026 4:00:04 PM EST | |||
| 290.00 | 51.50 | 56.00 | 53.75 | % | 0.19 | 0 | 0 | 0.51 | -0.85 | 0.01 | -0.13 | 11/2/2026 4:00:04 PM EST | |||
| 295.00 | 56.00 | 60.40 | 58.20 | % | 0.20 | 0 | 0 | 0.50 | -0.87 | 0.01 | -0.12 | 11/2/2026 4:00:04 PM EST | |||
| 300.00 | 60.50 | 65.20 | 62.85 | % | 0.21 | 0 | 0 | 0.69 | -0.89 | 0.00 | -0.10 | 11/2/2026 4:00:04 PM EST | |||
| 305.00 | 65.00 | 69.50 | 67.25 | % | 0.22 | 0 | 0 | 0.69 | -0.91 | 0.00 | -0.09 | 11/2/2026 4:00:04 PM EST | |||
| 310.00 | 69.70 | 74.50 | 72.10 | % | 0.23 | 0 | 0 | 0.70 | -0.92 | 0.00 | -0.08 | 11/2/2026 4:00:04 PM EST | |||
| 315.00 | 74.50 | 79.00 | 76.75 | % | 0.24 | 0 | 0 | 0.71 | -0.94 | 0.00 | -0.06 | 11/2/2026 4:00:04 PM EST | |||
| 320.00 | 79.50 | 84.00 | 81.75 | % | 0.26 | 0 | 0 | 0.74 | -0.95 | 0.00 | -0.06 | 11/2/2026 4:00:04 PM EST | |||
| 325.00 | 84.50 | 89.00 | 86.75 | % | 0.27 | 0 | 0 | 0.75 | -0.96 | 0.00 | -0.05 | 11/2/2026 4:00:04 PM EST | |||
| 330.00 | 89.30 | 93.70 | 91.50 | % | 0.28 | 0 | 0 | 0.78 | -0.96 | 0.00 | -0.04 | 11/2/2026 4:00:04 PM EST | |||
| 335.00 | 94.30 | 98.80 | 96.55 | % | 0.29 | 0 | 0 | 0.80 | -0.97 | 0.00 | -0.04 | 11/2/2026 4:00:04 PM EST | |||
| 340.00 | 99.30 | 103.50 | 101.40 | % | 0.30 | 0 | 0 | 0.82 | -0.98 | 0.00 | -0.03 | 11/2/2026 4:00:04 PM EST | |||
| 345.00 | 104.00 | 108.50 | 106.25 | % | 0.31 | 0 | 0 | 0.84 | -0.98 | 0.00 | -0.03 | 11/2/2026 4:00:04 PM EST | |||
| 350.00 | 109.00 | 113.50 | 111.25 | % | 0.32 | 0 | 0 | 0.87 | -0.98 | 0.00 | -0.02 | 11/2/2026 4:00:04 PM EST | |||
| 355.00 | 114.00 | 118.50 | 116.25 | % | 0.33 | 0 | 0 | 0.89 | -0.99 | 0.00 | -0.02 | 11/2/2026 4:00:04 PM EST | |||
| 360.00 | 119.00 | 123.50 | 121.25 | % | 0.34 | 0 | 0 | 0.91 | -0.99 | 0.00 | -0.01 | 11/2/2026 4:00:04 PM EST |