Options Chain for BURLINGTON STORES INC COM (BURL) - $254.63 as of 11/12/2026 6:43:46 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 185.00 | 66.50 | 70.80 | 68.65 | % | 0.37 | 0 | 0 | 0.72 | 0.97 | 0.00 | -0.05 | 11/12/2026 4:00:04 PM EST | |||
| 190.00 | 62.00 | 65.90 | 63.95 | % | 0.34 | 0 | 0 | 0.67 | 0.96 | 0.00 | -0.06 | 11/12/2026 4:00:04 PM EST | |||
| 195.00 | 57.50 | 61.50 | 59.50 | % | 0.31 | 0 | 0 | 0.66 | 0.94 | 0.00 | -0.08 | 11/12/2026 4:00:04 PM EST | |||
| 200.00 | 53.00 | 57.00 | 55.00 | % | 0.28 | 0 | 0 | 0.50 | 0.92 | 0.00 | -0.08 | 11/12/2026 4:00:04 PM EST | |||
| 205.00 | 48.50 | 52.50 | 50.50 | % | 0.25 | 0 | 0 | 0.51 | 0.90 | 0.00 | -0.10 | 11/12/2026 4:00:04 PM EST | |||
| 210.00 | 44.50 | 48.30 | 46.40 | % | 0.22 | 0 | 0 | 0.51 | 0.87 | 0.00 | -0.11 | 11/12/2026 4:00:04 PM EST | |||
| 215.00 | 40.50 | 44.50 | 42.50 | % | 0.20 | 0 | 0 | 0.52 | 0.84 | 0.01 | -0.13 | 11/12/2026 4:00:04 PM EST | |||
| 220.00 | 36.50 | 41.00 | 38.75 | % | 0.18 | 0 | 0 | 0.52 | 0.81 | 0.01 | -0.14 | 11/12/2026 4:00:04 PM EST | |||
| 225.00 | 33.10 | 37.00 | 35.05 | % | 0.16 | 0 | 0 | 0.52 | 0.77 | 0.01 | -0.16 | 11/12/2026 4:00:04 PM EST | |||
| 230.00 | 30.00 | 33.40 | 31.70 | % | 0.14 | 0 | 0 | 0.51 | 0.73 | 0.01 | -0.17 | 11/12/2026 4:00:04 PM EST | |||
| 235.00 | 26.80 | 29.60 | 28.20 | % | 0.12 | 0 | 0 | 0.50 | 0.69 | 0.01 | -0.18 | 11/12/2026 4:00:04 PM EST | |||
| 240.00 | 23.80 | 26.80 | 25.30 | % | 0.11 | 0 | 0 | 0.51 | 0.65 | 0.01 | -0.19 | 11/12/2026 4:00:04 PM EST | |||
| 245.00 | 21.20 | 24.10 | 22.65 | % | 0.09 | 0 | 0 | 0.51 | 0.60 | 0.01 | -0.20 | 11/12/2026 4:00:04 PM EST | |||
| 250.00 | 18.60 | 21.70 | 20.15 | % | 0.08 | 0 | 0 | 0.51 | 0.56 | 0.01 | -0.20 | 11/12/2026 4:00:04 PM EST | |||
| 255.00 | 16.30 | 19.50 | 17.90 | % | 0.07 | 0 | 0 | 0.51 | 0.52 | 0.01 | -0.20 | 11/12/2026 4:00:04 PM EST | |||
| 260.00 | 14.20 | 17.50 | 15.85 | % | 0.06 | 0 | 0 | 0.51 | 0.48 | 0.01 | -0.20 | 11/12/2026 4:00:04 PM EST | |||
| 265.00 | 12.50 | 15.50 | 14.00 | % | 0.05 | 0 | 0 | 0.52 | 0.44 | 0.01 | -0.20 | 11/12/2026 4:00:04 PM EST | |||
| 270.00 | 11.20 | 14.00 | 12.60 | % | 0.05 | 0 | 0 | 0.53 | 0.40 | 0.01 | -0.20 | 11/12/2026 4:00:04 PM EST | |||
| 275.00 | 9.10 | 12.50 | 10.80 | % | 0.04 | 0 | 0 | 0.52 | 0.37 | 0.01 | -0.19 | 11/12/2026 4:00:04 PM EST | |||
| 280.00 | 8.30 | 11.00 | 9.65 | % | 0.03 | 0 | 0 | 0.53 | 0.33 | 0.01 | -0.19 | 11/12/2026 4:00:04 PM EST | |||
| 285.00 | 7.10 | 10.00 | 8.55 | % | 0.03 | 0 | 0 | 0.53 | 0.30 | 0.01 | -0.18 | 11/12/2026 4:00:04 PM EST | |||
| 290.00 | 6.10 | 9.00 | 7.55 | % | 0.03 | 0 | 0 | 0.53 | 0.27 | 0.01 | -0.17 | 11/12/2026 4:00:04 PM EST | |||
| 295.00 | 5.00 | 8.00 | 6.50 | % | 0.02 | 0 | 0 | 0.53 | 0.25 | 0.01 | -0.16 | 11/12/2026 4:00:04 PM EST | |||
| 300.00 | 4.10 | 6.40 | 5.25 | % | 0.02 | 0 | 0 | 0.52 | 0.22 | 0.01 | -0.15 | 11/12/2026 4:00:04 PM EST | |||
| 305.00 | 3.10 | 6.50 | 4.80 | % | 0.02 | 0 | 0 | 0.53 | 0.20 | 0.01 | -0.14 | 11/12/2026 4:00:04 PM EST | |||
| 310.00 | 2.40 | 5.80 | 4.10 | % | 0.01 | 0 | 0 | 0.53 | 0.18 | 0.01 | -0.13 | 11/12/2026 4:00:04 PM EST | |||
| 315.00 | 1.75 | 5.30 | 3.53 | % | 0.01 | 0 | 0 | 0.52 | 0.16 | 0.00 | -0.12 | 11/12/2026 4:00:04 PM EST | |||
| 320.00 | 1.15 | 4.80 | 2.98 | % | 0.01 | 0 | 0 | 0.52 | 0.14 | 0.00 | -0.12 | 11/12/2026 4:00:04 PM EST | |||
| 325.00 | 0.65 | 4.50 | 2.58 | % | 0.01 | 0 | 0 | 0.51 | 0.12 | 0.00 | -0.11 | 11/12/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 185.00 | 0.00 | 2.05 | 1.03 | % | 0.01 | 0 | 0 | 0.63 | -0.03 | 0.00 | -0.05 | 11/12/2026 4:00:04 PM EST | |||
| 190.00 | 0.00 | 2.70 | 1.35 | % | 0.01 | 0 | 0 | 0.64 | -0.04 | 0.00 | -0.06 | 11/12/2026 4:00:04 PM EST | |||
| 195.00 | 0.00 | 4.40 | 2.20 | % | 0.01 | 0 | 0 | 0.68 | -0.06 | 0.00 | -0.08 | 11/12/2026 4:00:04 PM EST | |||
| 200.00 | 0.20 | 2.35 | 1.28 | % | 0.01 | 0 | 0 | 0.42 | -0.08 | 0.00 | -0.08 | 11/12/2026 4:00:04 PM EST | |||
| 205.00 | 1.20 | 3.10 | 2.15 | % | 0.01 | 0 | 0 | 0.47 | -0.10 | 0.00 | -0.10 | 11/12/2026 4:00:04 PM EST | |||
| 210.00 | 2.45 | 3.90 | 3.18 | % | 0.02 | 0 | 0 | 0.49 | -0.13 | 0.00 | -0.11 | 11/12/2026 4:00:04 PM EST | |||
| 215.00 | 3.00 | 4.90 | 3.95 | 4.36 | % | 0.02 | 2 | 0 | 0.48 | -0.16 | 0.01 | -0.13 | 11/12/2026 | 11/12/2026 4:00:04 PM EST | |
| 220.00 | 3.80 | 6.10 | 4.95 | % | 0.02 | 0 | 0 | 0.48 | -0.19 | 0.01 | -0.14 | 11/12/2026 4:00:04 PM EST | |||
| 225.00 | 5.20 | 7.50 | 6.35 | % | 0.03 | 0 | 0 | 0.48 | -0.23 | 0.01 | -0.16 | 11/12/2026 4:00:04 PM EST | |||
| 230.00 | 7.20 | 9.10 | 8.15 | % | 0.04 | 0 | 0 | 0.49 | -0.27 | 0.01 | -0.17 | 11/12/2026 4:00:04 PM EST | |||
| 235.00 | 9.10 | 12.50 | 10.80 | % | 0.05 | 0 | 0 | 0.52 | -0.31 | 0.01 | -0.18 | 11/12/2026 4:00:04 PM EST | |||
| 240.00 | 11.30 | 14.40 | 12.85 | % | 0.05 | 0 | 0 | 0.52 | -0.35 | 0.01 | -0.19 | 11/12/2026 4:00:04 PM EST | |||
| 245.00 | 13.60 | 16.50 | 15.05 | % | 0.06 | 0 | 0 | 0.52 | -0.40 | 0.01 | -0.20 | 11/12/2026 4:00:04 PM EST | |||
| 250.00 | 16.20 | 19.30 | 17.75 | % | 0.07 | 0 | 0 | 0.52 | -0.44 | 0.01 | -0.20 | 11/12/2026 4:00:04 PM EST | |||
| 255.00 | 19.10 | 22.20 | 20.65 | % | 0.08 | 0 | 0 | 0.53 | -0.48 | 0.01 | -0.20 | 11/12/2026 4:00:04 PM EST | |||
| 260.00 | 22.10 | 24.80 | 23.45 | % | 0.09 | 0 | 0 | 0.53 | -0.52 | 0.01 | -0.20 | 11/12/2026 4:00:04 PM EST | |||
| 265.00 | 25.30 | 28.00 | 26.65 | % | 0.10 | 0 | 0 | 0.53 | -0.56 | 0.01 | -0.20 | 11/12/2026 4:00:04 PM EST | |||
| 270.00 | 28.60 | 31.20 | 29.90 | % | 0.11 | 0 | 0 | 0.53 | -0.60 | 0.01 | -0.20 | 11/12/2026 4:00:04 PM EST | |||
| 275.00 | 32.20 | 35.00 | 33.60 | % | 0.12 | 0 | 0 | 0.54 | -0.63 | 0.01 | -0.19 | 11/12/2026 4:00:04 PM EST | |||
| 280.00 | 35.10 | 38.50 | 36.80 | % | 0.13 | 0 | 0 | 0.53 | -0.67 | 0.01 | -0.19 | 11/12/2026 4:00:04 PM EST | |||
| 285.00 | 38.70 | 42.00 | 40.35 | % | 0.14 | 0 | 0 | 0.52 | -0.70 | 0.01 | -0.18 | 11/12/2026 4:00:04 PM EST | |||
| 290.00 | 42.60 | 46.00 | 44.30 | % | 0.15 | 0 | 0 | 0.52 | -0.73 | 0.01 | -0.17 | 11/12/2026 4:00:04 PM EST | |||
| 295.00 | 46.60 | 50.00 | 48.30 | % | 0.16 | 0 | 0 | 0.52 | -0.75 | 0.01 | -0.16 | 11/12/2026 4:00:04 PM EST | |||
| 300.00 | 50.80 | 54.40 | 52.60 | % | 0.18 | 0 | 0 | 0.52 | -0.78 | 0.01 | -0.15 | 11/12/2026 4:00:04 PM EST | |||
| 305.00 | 54.90 | 58.70 | 56.80 | % | 0.19 | 0 | 0 | 0.51 | -0.80 | 0.01 | -0.14 | 11/12/2026 4:00:04 PM EST | |||
| 310.00 | 59.30 | 63.00 | 61.15 | % | 0.20 | 0 | 0 | 0.51 | -0.82 | 0.01 | -0.13 | 11/12/2026 4:00:04 PM EST | |||
| 315.00 | 63.90 | 67.50 | 65.70 | % | 0.21 | 0 | 0 | 0.51 | -0.84 | 0.00 | -0.12 | 11/12/2026 4:00:04 PM EST | |||
| 320.00 | 68.10 | 72.00 | 70.05 | % | 0.22 | 0 | 0 | 0.61 | -0.86 | 0.00 | -0.12 | 11/12/2026 4:00:04 PM EST | |||
| 325.00 | 72.90 | 76.60 | 74.75 | % | 0.23 | 0 | 0 | 0.62 | -0.88 | 0.00 | -0.11 | 11/12/2026 4:00:04 PM EST |