Options Chain for BURLINGTON STORES INC COM (BURL) - $257.17 as of 11/10/2026 11:14:15 AM 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 | 88.50 | 92.70 | 90.60 | % | 0.55 | 0 | 0 | 0.92 | 0.99 | 0.00 | -0.03 | 11/10/2026 11:58:50 AM EST | |||
| 170.00 | 83.60 | 87.70 | 85.65 | % | 0.50 | 0 | 0 | 0.88 | 0.99 | 0.00 | -0.04 | 11/10/2026 11:58:50 AM EST | |||
| 175.00 | 78.80 | 83.20 | 81.00 | % | 0.46 | 0 | 0 | 0.84 | 0.98 | 0.00 | -0.04 | 11/10/2026 11:58:50 AM EST | |||
| 180.00 | 74.00 | 78.20 | 76.10 | % | 0.42 | 0 | 0 | 0.80 | 0.97 | 0.00 | -0.05 | 11/10/2026 11:58:50 AM EST | |||
| 185.00 | 69.50 | 73.60 | 71.55 | % | 0.39 | 0 | 0 | 0.77 | 0.96 | 0.00 | -0.06 | 11/10/2026 11:58:50 AM EST | |||
| 190.00 | 64.60 | 68.60 | 66.60 | % | 0.35 | 0 | 0 | 0.73 | 0.95 | 0.00 | -0.08 | 11/10/2026 11:58:50 AM EST | |||
| 195.00 | 60.30 | 64.10 | 62.20 | % | 0.32 | 0 | 0 | 0.71 | 0.93 | 0.00 | -0.09 | 11/10/2026 11:58:50 AM EST | |||
| 200.00 | 55.80 | 59.50 | 57.65 | % | 0.29 | 0 | 0 | 0.68 | 0.91 | 0.00 | -0.11 | 11/10/2026 11:58:50 AM EST | |||
| 205.00 | 51.00 | 54.50 | 52.75 | % | 0.26 | 0 | 0 | 0.53 | 0.89 | 0.00 | -0.13 | 11/10/2026 11:58:50 AM EST | |||
| 210.00 | 46.80 | 50.40 | 48.60 | % | 0.23 | 0 | 0 | 0.53 | 0.87 | 0.00 | -0.14 | 11/10/2026 11:58:50 AM EST | |||
| 215.00 | 42.70 | 46.20 | 44.45 | % | 0.21 | 0 | 0 | 0.54 | 0.84 | 0.00 | -0.16 | 11/10/2026 11:58:50 AM EST | |||
| 220.00 | 39.00 | 42.90 | 40.95 | % | 0.19 | 0 | 0 | 0.54 | 0.81 | 0.01 | -0.17 | 11/10/2026 11:58:50 AM EST | |||
| 225.00 | 35.10 | 39.60 | 37.35 | % | 0.17 | 0 | 0 | 0.54 | 0.77 | 0.01 | -0.18 | 11/10/2026 11:58:50 AM EST | |||
| 230.00 | 32.20 | 35.10 | 33.65 | % | 0.15 | 0 | 0 | 0.55 | 0.74 | 0.01 | -0.20 | 11/10/2026 11:58:50 AM EST | |||
| 235.00 | 29.20 | 31.60 | 30.40 | % | 0.13 | 0 | 0 | 0.56 | 0.70 | 0.01 | -0.21 | 11/10/2026 11:58:50 AM EST | |||
| 240.00 | 26.00 | 28.70 | 27.35 | % | 0.11 | 0 | 0 | 0.56 | 0.66 | 0.01 | -0.22 | 11/10/2026 11:58:50 AM EST | |||
| 245.00 | 23.10 | 25.60 | 24.35 | % | 0.10 | 0 | 0 | 0.55 | 0.62 | 0.01 | -0.22 | 11/10/2026 11:58:50 AM EST | |||
| 250.00 | 20.30 | 23.40 | 21.85 | 20.10 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.55 | 0.58 | 0.01 | -0.23 | 11/5/2026 | 11/10/2026 11:58:50 AM EST |
| 255.00 | 17.80 | 21.00 | 19.40 | % | 0.08 | 0 | 0 | 0.55 | 0.54 | 0.01 | -0.23 | 11/10/2026 11:58:50 AM EST | |||
| 260.00 | 16.50 | 18.70 | 17.60 | % | 0.07 | 0 | 0 | 0.55 | 0.49 | 0.01 | -0.23 | 11/10/2026 11:58:50 AM EST | |||
| 265.00 | 13.50 | 16.50 | 15.00 | 15.35 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.54 | 0.45 | 0.01 | -0.23 | 11/9/2026 | 11/10/2026 11:58:50 AM EST |
| 270.00 | 12.40 | 14.70 | 13.55 | % | 0.05 | 0 | 0 | 0.54 | 0.41 | 0.01 | -0.22 | 11/10/2026 11:58:50 AM EST | |||
| 275.00 | 9.90 | 13.00 | 11.45 | % | 0.04 | 0 | 0 | 0.54 | 0.37 | 0.01 | -0.21 | 11/10/2026 11:58:50 AM EST | |||
| 280.00 | 9.50 | 11.30 | 10.40 | % | 0.04 | 0 | 0 | 0.53 | 0.34 | 0.01 | -0.21 | 11/10/2026 11:58:50 AM EST | |||
| 285.00 | 7.10 | 9.90 | 8.50 | % | 0.03 | 0 | 0 | 0.53 | 0.30 | 0.01 | -0.20 | 11/10/2026 11:58:50 AM EST | |||
| 290.00 | 6.40 | 8.50 | 7.45 | % | 0.03 | 0 | 0 | 0.54 | 0.27 | 0.01 | -0.18 | 11/10/2026 11:58:50 AM EST | |||
| 295.00 | 4.90 | 7.80 | 6.35 | % | 0.02 | 0 | 0 | 0.53 | 0.24 | 0.01 | -0.17 | 11/10/2026 11:58:50 AM EST | |||
| 300.00 | 4.90 | 6.90 | 5.90 | % | 0.02 | 0 | 0 | 0.55 | 0.21 | 0.01 | -0.16 | 11/10/2026 11:58:50 AM EST | |||
| 305.00 | 3.10 | 6.10 | 4.60 | % | 0.02 | 0 | 0 | 0.52 | 0.19 | 0.01 | -0.15 | 11/10/2026 11:58:50 AM EST | |||
| 310.00 | 2.45 | 5.30 | 3.88 | % | 0.01 | 0 | 0 | 0.52 | 0.16 | 0.01 | -0.14 | 11/10/2026 11:58:50 AM EST | |||
| 315.00 | 1.85 | 4.60 | 3.23 | % | 0.01 | 0 | 0 | 0.51 | 0.14 | 0.00 | -0.12 | 11/10/2026 11:58:50 AM EST | |||
| 320.00 | 2.05 | 4.30 | 3.18 | % | 0.01 | 0 | 0 | 0.55 | 0.12 | 0.00 | -0.11 | 11/10/2026 11:58:50 AM EST | |||
| 325.00 | 0.90 | 5.00 | 2.95 | % | 0.01 | 0 | 0 | 0.48 | 0.11 | 0.00 | -0.10 | 11/10/2026 11:58:50 AM EST | |||
| 330.00 | 0.60 | 5.00 | 2.80 | % | 0.01 | 0 | 0 | 0.51 | 0.09 | 0.00 | -0.09 | 11/10/2026 11:58:50 AM EST | |||
| 335.00 | 0.30 | 4.10 | 2.20 | % | 0.01 | 0 | 0 | 0.49 | 0.08 | 0.00 | -0.08 | 11/10/2026 11:58:50 AM EST | |||
| 340.00 | 0.00 | 4.90 | 2.45 | % | 0.01 | 0 | 0 | 0.73 | 0.07 | 0.00 | -0.07 | 11/10/2026 11:58:50 AM EST | |||
| 345.00 | 0.00 | 4.90 | 2.45 | % | 0.01 | 0 | 0 | 0.76 | 0.06 | 0.00 | -0.06 | 11/10/2026 11:58:50 AM EST | |||
| 350.00 | 0.00 | 4.90 | 2.45 | % | 0.01 | 0 | 0 | 0.78 | 0.05 | 0.00 | -0.06 | 11/10/2026 11:58:50 AM EST | |||
| 355.00 | 0.00 | 4.90 | 2.45 | % | 0.01 | 0 | 0 | 0.80 | 0.04 | 0.00 | -0.05 | 11/10/2026 11:58:50 AM EST | |||
| 360.00 | 0.00 | 4.90 | 2.45 | % | 0.01 | 0 | 0 | 0.83 | 0.04 | 0.00 | -0.04 | 11/10/2026 11:58:50 AM 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 | 4.90 | 2.45 | % | 0.01 | 0 | 0 | 1.10 | -0.01 | 0.00 | -0.03 | 11/10/2026 11:58:50 AM EST | |||
| 170.00 | 0.00 | 4.90 | 2.45 | % | 0.01 | 0 | 0 | 1.04 | -0.01 | 0.00 | -0.04 | 11/10/2026 11:58:50 AM EST | |||
| 175.00 | 0.00 | 4.90 | 2.45 | % | 0.01 | 0 | 0 | 0.99 | -0.02 | 0.00 | -0.04 | 11/10/2026 11:58:50 AM EST | |||
| 180.00 | 0.00 | 4.90 | 2.45 | % | 0.01 | 0 | 0 | 0.93 | -0.03 | 0.00 | -0.05 | 11/10/2026 11:58:50 AM EST | |||
| 185.00 | 0.00 | 4.90 | 2.45 | % | 0.01 | 0 | 0 | 0.88 | -0.04 | 0.00 | -0.06 | 11/10/2026 11:58:50 AM EST | |||
| 190.00 | 0.00 | 4.90 | 2.45 | % | 0.01 | 0 | 0 | 0.82 | -0.05 | 0.00 | -0.08 | 11/10/2026 11:58:50 AM EST | |||
| 195.00 | 0.05 | 3.40 | 1.73 | % | 0.01 | 0 | 0 | 0.69 | -0.07 | 0.00 | -0.09 | 11/10/2026 11:58:50 AM EST | |||
| 200.00 | 1.70 | 2.35 | 2.03 | 3.21 | 0.00 | 0.00% | 0.01 | 0 | 52 | 0.55 | -0.09 | 0.00 | -0.11 | 11/6/2026 | 11/10/2026 11:58:50 AM EST |
| 205.00 | 1.05 | 3.40 | 2.23 | % | 0.01 | 0 | 0 | 0.46 | -0.11 | 0.00 | -0.13 | 11/10/2026 11:58:50 AM EST | |||
| 210.00 | 2.40 | 4.00 | 3.20 | 2.90 | -0.65 | -18.31% | 0.02 | 1 | 1 | 0.53 | -0.13 | 0.00 | -0.14 | 11/10/2026 | 11/10/2026 11:58:50 AM EST |
| 215.00 | 2.60 | 5.00 | 3.80 | % | 0.02 | 0 | 0 | 0.49 | -0.16 | 0.00 | -0.16 | 11/10/2026 11:58:50 AM EST | |||
| 220.00 | 4.90 | 6.60 | 5.75 | % | 0.03 | 0 | 0 | 0.55 | -0.19 | 0.01 | -0.17 | 11/10/2026 11:58:50 AM EST | |||
| 225.00 | 5.20 | 7.80 | 6.50 | % | 0.03 | 0 | 0 | 0.52 | -0.23 | 0.01 | -0.18 | 11/10/2026 11:58:50 AM EST | |||
| 230.00 | 7.70 | 9.00 | 8.35 | 10.07 | 0.00 | 0.00% | 0.04 | 0 | 31 | 0.54 | -0.26 | 0.01 | -0.20 | 11/5/2026 | 11/10/2026 11:58:50 AM EST |
| 235.00 | 8.20 | 10.70 | 9.45 | 9.35 | % | 0.04 | 1 | 0 | 0.52 | -0.30 | 0.01 | -0.21 | 11/10/2026 | 11/10/2026 11:58:50 AM EST | |
| 240.00 | 11.30 | 13.10 | 12.20 | % | 0.05 | 0 | 0 | 0.55 | -0.34 | 0.01 | -0.22 | 11/10/2026 11:58:50 AM EST | |||
| 245.00 | 12.20 | 15.50 | 13.85 | % | 0.06 | 0 | 0 | 0.53 | -0.38 | 0.01 | -0.22 | 11/10/2026 11:58:50 AM EST | |||
| 250.00 | 15.30 | 17.60 | 16.45 | % | 0.07 | 0 | 0 | 0.54 | -0.42 | 0.01 | -0.23 | 11/10/2026 11:58:50 AM EST | |||
| 255.00 | 17.00 | 20.40 | 18.70 | % | 0.07 | 0 | 0 | 0.53 | -0.46 | 0.01 | -0.23 | 11/10/2026 11:58:50 AM EST | |||
| 260.00 | 20.00 | 23.10 | 21.55 | % | 0.08 | 0 | 0 | 0.53 | -0.51 | 0.01 | -0.23 | 11/10/2026 11:58:50 AM EST | |||
| 265.00 | 23.10 | 26.00 | 24.55 | % | 0.09 | 0 | 0 | 0.53 | -0.55 | 0.01 | -0.23 | 11/10/2026 11:58:50 AM EST | |||
| 270.00 | 26.30 | 29.20 | 27.75 | % | 0.10 | 0 | 0 | 0.53 | -0.59 | 0.01 | -0.22 | 11/10/2026 11:58:50 AM EST | |||
| 275.00 | 29.20 | 32.70 | 30.95 | % | 0.11 | 0 | 0 | 0.52 | -0.63 | 0.01 | -0.21 | 11/10/2026 11:58:50 AM EST | |||
| 280.00 | 32.90 | 35.70 | 34.30 | % | 0.12 | 0 | 0 | 0.51 | -0.66 | 0.01 | -0.21 | 11/10/2026 11:58:50 AM EST | |||
| 285.00 | 36.70 | 40.00 | 38.35 | % | 0.13 | 0 | 0 | 0.52 | -0.70 | 0.01 | -0.20 | 11/10/2026 11:58:50 AM EST | |||
| 290.00 | 40.30 | 43.70 | 42.00 | % | 0.14 | 0 | 0 | 0.51 | -0.73 | 0.01 | -0.18 | 11/10/2026 11:58:50 AM EST | |||
| 295.00 | 43.80 | 48.00 | 45.90 | % | 0.16 | 0 | 0 | 0.52 | -0.76 | 0.01 | -0.17 | 11/10/2026 11:58:50 AM EST | |||
| 300.00 | 48.10 | 52.00 | 50.05 | % | 0.17 | 0 | 0 | 0.51 | -0.79 | 0.01 | -0.16 | 11/10/2026 11:58:50 AM EST | |||
| 305.00 | 52.10 | 56.30 | 54.20 | % | 0.18 | 0 | 0 | 0.51 | -0.81 | 0.01 | -0.15 | 11/10/2026 11:58:50 AM EST | |||
| 310.00 | 56.80 | 60.50 | 58.65 | % | 0.19 | 0 | 0 | 0.50 | -0.84 | 0.01 | -0.14 | 11/10/2026 11:58:50 AM EST | |||
| 315.00 | 61.20 | 65.00 | 63.10 | % | 0.20 | 0 | 0 | 0.48 | -0.86 | 0.00 | -0.12 | 11/10/2026 11:58:50 AM EST | |||
| 320.00 | 65.50 | 69.40 | 67.45 | % | 0.21 | 0 | 0 | 0.62 | -0.88 | 0.00 | -0.11 | 11/10/2026 11:58:50 AM EST | |||
| 325.00 | 70.10 | 74.00 | 72.05 | % | 0.22 | 0 | 0 | 0.65 | -0.89 | 0.00 | -0.10 | 11/10/2026 11:58:50 AM EST | |||
| 330.00 | 74.80 | 78.50 | 76.65 | % | 0.23 | 0 | 0 | 0.65 | -0.91 | 0.00 | -0.09 | 11/10/2026 11:58:50 AM EST | |||
| 335.00 | 79.20 | 83.20 | 81.20 | % | 0.24 | 0 | 0 | 0.66 | -0.92 | 0.00 | -0.08 | 11/10/2026 11:58:50 AM EST | |||
| 340.00 | 84.00 | 88.00 | 86.00 | % | 0.25 | 0 | 0 | 0.68 | -0.93 | 0.00 | -0.07 | 11/10/2026 11:58:50 AM EST | |||
| 345.00 | 88.50 | 92.80 | 90.65 | % | 0.26 | 0 | 0 | 0.69 | -0.94 | 0.00 | -0.06 | 11/10/2026 11:58:50 AM EST | |||
| 350.00 | 93.40 | 97.90 | 95.65 | % | 0.27 | 0 | 0 | 0.71 | -0.95 | 0.00 | -0.06 | 11/10/2026 11:58:50 AM EST | |||
| 355.00 | 98.20 | 102.80 | 100.50 | % | 0.28 | 0 | 0 | 0.73 | -0.96 | 0.00 | -0.05 | 11/10/2026 11:58:50 AM EST | |||
| 360.00 | 103.10 | 107.70 | 105.40 | % | 0.29 | 0 | 0 | 0.75 | -0.96 | 0.00 | -0.04 | 11/10/2026 11:58:50 AM EST |