Options Chain for BURLINGTON STORES INC COM (BURL) - $235.15 as of 10/28/2026 2:50:44 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 | 67.70 | 72.50 | 70.10 | % | 0.42 | 0 | 0 | 0.83 | 0.99 | 0.00 | -0.04 | 10/28/2026 4:00:01 PM EST | |||
| 170.00 | 63.10 | 67.90 | 65.50 | % | 0.39 | 0 | 0 | 0.79 | 0.98 | 0.00 | -0.04 | 10/28/2026 4:00:01 PM EST | |||
| 175.00 | 58.10 | 62.90 | 60.50 | % | 0.35 | 0 | 0 | 0.74 | 0.97 | 0.00 | -0.05 | 10/28/2026 4:00:01 PM EST | |||
| 180.00 | 53.20 | 58.00 | 55.60 | % | 0.31 | 0 | 0 | 0.70 | 0.96 | 0.00 | -0.07 | 10/28/2026 4:00:01 PM EST | |||
| 185.00 | 48.60 | 53.40 | 51.00 | % | 0.28 | 0 | 0 | 0.68 | 0.94 | 0.00 | -0.08 | 10/28/2026 4:00:01 PM EST | |||
| 190.00 | 44.10 | 48.90 | 46.50 | % | 0.24 | 0 | 0 | 0.65 | 0.92 | 0.00 | -0.10 | 10/28/2026 4:00:01 PM EST | |||
| 195.00 | 39.60 | 44.40 | 42.00 | % | 0.22 | 0 | 0 | 0.62 | 0.89 | 0.00 | -0.12 | 10/28/2026 4:00:01 PM EST | |||
| 200.00 | 35.50 | 40.40 | 37.95 | % | 0.19 | 0 | 0 | 0.43 | 0.86 | 0.01 | -0.14 | 10/28/2026 4:00:01 PM EST | |||
| 205.00 | 31.50 | 36.20 | 33.85 | % | 0.17 | 0 | 0 | 0.47 | 0.82 | 0.01 | -0.16 | 10/28/2026 4:00:01 PM EST | |||
| 210.00 | 28.10 | 32.90 | 30.50 | % | 0.15 | 0 | 0 | 0.50 | 0.78 | 0.01 | -0.18 | 10/28/2026 4:00:01 PM EST | |||
| 215.00 | 24.60 | 29.50 | 27.05 | % | 0.13 | 0 | 0 | 0.52 | 0.74 | 0.01 | -0.20 | 10/28/2026 4:00:01 PM EST | |||
| 220.00 | 21.50 | 26.20 | 23.85 | % | 0.11 | 0 | 0 | 0.51 | 0.69 | 0.01 | -0.21 | 10/28/2026 4:00:01 PM EST | |||
| 225.00 | 18.80 | 23.00 | 20.90 | % | 0.09 | 0 | 0 | 0.52 | 0.64 | 0.01 | -0.22 | 10/28/2026 4:00:01 PM EST | |||
| 230.00 | 16.80 | 20.50 | 18.65 | 18.10 | % | 0.08 | 3 | 0 | 0.54 | 0.59 | 0.01 | -0.23 | 10/28/2026 | 10/28/2026 4:00:01 PM EST | |
| 235.00 | 14.90 | 18.20 | 16.55 | % | 0.07 | 0 | 0 | 0.55 | 0.54 | 0.01 | -0.23 | 10/28/2026 4:00:01 PM EST | |||
| 240.00 | 12.00 | 16.40 | 14.20 | % | 0.06 | 0 | 0 | 0.54 | 0.49 | 0.01 | -0.23 | 10/28/2026 4:00:01 PM EST | |||
| 245.00 | 10.00 | 14.50 | 12.25 | % | 0.05 | 0 | 0 | 0.54 | 0.44 | 0.01 | -0.23 | 10/28/2026 4:00:01 PM EST | |||
| 250.00 | 8.20 | 12.00 | 10.10 | % | 0.04 | 0 | 0 | 0.54 | 0.39 | 0.01 | -0.22 | 10/28/2026 4:00:01 PM EST | |||
| 255.00 | 6.60 | 10.70 | 8.65 | % | 0.03 | 0 | 0 | 0.54 | 0.35 | 0.01 | -0.21 | 10/28/2026 4:00:01 PM EST | |||
| 260.00 | 6.10 | 9.10 | 7.60 | 12.90 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.55 | 0.31 | 0.01 | -0.20 | 10/22/2026 | 10/28/2026 4:00:01 PM EST |
| 265.00 | 4.50 | 7.80 | 6.15 | 6.15 | -1.15 | -15.76% | 0.02 | 3 | 288 | 0.54 | 0.27 | 0.01 | -0.19 | 10/28/2026 | 10/28/2026 4:00:01 PM EST |
| 270.00 | 3.50 | 6.90 | 5.20 | 5.10 | % | 0.02 | 1 | 0 | 0.54 | 0.24 | 0.01 | -0.18 | 10/28/2026 | 10/28/2026 4:00:01 PM EST | |
| 275.00 | 2.50 | 6.20 | 4.35 | % | 0.02 | 0 | 0 | 0.54 | 0.21 | 0.01 | -0.16 | 10/28/2026 4:00:01 PM EST | |||
| 280.00 | 1.30 | 5.70 | 3.50 | % | 0.01 | 0 | 0 | 0.52 | 0.18 | 0.01 | -0.15 | 10/28/2026 4:00:01 PM EST | |||
| 285.00 | 1.00 | 4.80 | 2.90 | 3.01 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.52 | 0.15 | 0.01 | -0.14 | 10/27/2026 | 10/28/2026 4:00:01 PM EST |
| 290.00 | 0.10 | 5.00 | 2.55 | % | 0.01 | 0 | 0 | 0.49 | 0.13 | 0.01 | -0.12 | 10/28/2026 4:00:01 PM EST | |||
| 295.00 | 0.05 | 4.50 | 2.28 | % | 0.01 | 0 | 0 | 0.52 | 0.11 | 0.00 | -0.11 | 10/28/2026 4:00:01 PM EST | |||
| 300.00 | 0.00 | 4.90 | 2.45 | % | 0.01 | 0 | 0 | 0.74 | 0.10 | 0.00 | -0.10 | 10/28/2026 4:00:01 PM EST | |||
| 305.00 | 0.00 | 4.90 | 2.45 | % | 0.01 | 0 | 0 | 0.77 | 0.08 | 0.00 | -0.08 | 10/28/2026 4:00:01 PM EST | |||
| 310.00 | 0.00 | 4.90 | 2.45 | % | 0.01 | 0 | 0 | 0.81 | 0.07 | 0.00 | -0.07 | 10/28/2026 4:00:01 PM EST | |||
| 315.00 | 0.00 | 4.90 | 2.45 | % | 0.01 | 0 | 0 | 0.83 | 0.06 | 0.00 | -0.06 | 10/28/2026 4:00:01 PM EST | |||
| 320.00 | 0.00 | 4.20 | 2.10 | % | 0.01 | 0 | 0 | 0.82 | 0.05 | 0.00 | -0.06 | 10/28/2026 4:00:01 PM EST | |||
| 325.00 | 0.00 | 4.90 | 2.45 | % | 0.01 | 0 | 0 | 0.89 | 0.04 | 0.00 | -0.05 | 10/28/2026 4:00:01 PM EST | |||
| 330.00 | 0.00 | 2.05 | 1.03 | % | 0.00 | 0 | 0 | 0.73 | 0.03 | 0.00 | -0.04 | 10/28/2026 4:00:01 PM EST | |||
| 335.00 | 0.00 | 4.90 | 2.45 | % | 0.01 | 0 | 0 | 0.94 | 0.03 | 0.00 | -0.03 | 10/28/2026 4:00:01 PM EST | |||
| 340.00 | 0.00 | 4.90 | 2.45 | % | 0.01 | 0 | 0 | 0.97 | 0.02 | 0.00 | -0.03 | 10/28/2026 4:00:01 PM EST | |||
| 345.00 | 0.00 | 4.90 | 2.45 | % | 0.01 | 0 | 0 | 1.00 | 0.02 | 0.00 | -0.02 | 10/28/2026 4:00:01 PM EST | |||
| 350.00 | 0.00 | 4.90 | 2.45 | % | 0.01 | 0 | 0 | 1.02 | 0.01 | 0.00 | -0.02 | 10/28/2026 4:00:01 PM EST | |||
| 355.00 | 0.00 | 4.90 | 2.45 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.04 | 0.01 | 0.00 | -0.02 | 10/26/2026 | 10/28/2026 4:00:01 PM EST |
| 360.00 | 0.00 | 3.90 | 1.95 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.99 | 0.01 | 0.00 | -0.01 | 10/27/2026 | 10/28/2026 4:00:01 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 | 4.90 | 2.45 | % | 0.01 | 0 | 0 | 1.05 | -0.01 | 0.00 | -0.04 | 10/28/2026 4:00:01 PM EST | |||
| 170.00 | 0.00 | 4.90 | 2.45 | % | 0.01 | 0 | 0 | 0.99 | -0.02 | 0.00 | -0.04 | 10/28/2026 4:00:01 PM EST | |||
| 175.00 | 0.00 | 4.00 | 2.00 | % | 0.01 | 0 | 0 | 0.86 | -0.03 | 0.00 | -0.05 | 10/28/2026 4:00:01 PM EST | |||
| 180.00 | 0.00 | 2.80 | 1.40 | % | 0.01 | 0 | 0 | 0.60 | -0.04 | 0.00 | -0.07 | 10/28/2026 4:00:01 PM EST | |||
| 185.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.58 | -0.06 | 0.00 | -0.08 | 10/28/2026 4:00:01 PM EST | |||
| 190.00 | 0.00 | 3.90 | 1.95 | % | 0.01 | 0 | 0 | 0.57 | -0.08 | 0.00 | -0.10 | 10/28/2026 4:00:01 PM EST | |||
| 195.00 | 0.00 | 2.90 | 1.45 | 1.80 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.55 | -0.11 | 0.00 | -0.12 | 10/27/2026 | 10/28/2026 4:00:01 PM EST |
| 200.00 | 2.50 | 3.50 | 3.00 | 3.20 | +0.75 | +30.62% | 0.01 | 69 | 6,053 | 0.51 | -0.14 | 0.01 | -0.14 | 10/28/2026 | 10/28/2026 4:00:01 PM EST |
| 205.00 | 1.50 | 4.40 | 2.95 | 2.90 | 0.00 | 0.00% | 0.01 | 0 | 61 | 0.46 | -0.18 | 0.01 | -0.16 | 10/26/2026 | 10/28/2026 4:00:01 PM EST |
| 210.00 | 3.50 | 7.80 | 5.65 | 3.90 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.53 | -0.22 | 0.01 | -0.18 | 10/26/2026 | 10/28/2026 4:00:01 PM EST |
| 215.00 | 5.00 | 9.40 | 7.20 | % | 0.03 | 0 | 0 | 0.53 | -0.26 | 0.01 | -0.20 | 10/28/2026 4:00:01 PM EST | |||
| 220.00 | 7.00 | 10.00 | 8.50 | % | 0.04 | 0 | 0 | 0.52 | -0.31 | 0.01 | -0.21 | 10/28/2026 4:00:01 PM EST | |||
| 225.00 | 9.00 | 12.20 | 10.60 | % | 0.05 | 0 | 0 | 0.52 | -0.36 | 0.01 | -0.22 | 10/28/2026 4:00:01 PM EST | |||
| 230.00 | 11.40 | 14.70 | 13.05 | % | 0.06 | 0 | 0 | 0.52 | -0.41 | 0.01 | -0.23 | 10/28/2026 4:00:01 PM EST | |||
| 235.00 | 14.00 | 18.00 | 16.00 | % | 0.07 | 0 | 0 | 0.54 | -0.46 | 0.01 | -0.23 | 10/28/2026 4:00:01 PM EST | |||
| 240.00 | 16.70 | 21.20 | 18.95 | % | 0.08 | 0 | 0 | 0.54 | -0.51 | 0.01 | -0.23 | 10/28/2026 4:00:01 PM EST | |||
| 245.00 | 19.80 | 24.00 | 21.90 | % | 0.09 | 0 | 0 | 0.54 | -0.56 | 0.01 | -0.23 | 10/28/2026 4:00:01 PM EST | |||
| 250.00 | 22.90 | 27.40 | 25.15 | % | 0.10 | 0 | 0 | 0.54 | -0.61 | 0.01 | -0.22 | 10/28/2026 4:00:01 PM EST | |||
| 255.00 | 26.30 | 30.50 | 28.40 | % | 0.11 | 0 | 0 | 0.53 | -0.65 | 0.01 | -0.21 | 10/28/2026 4:00:01 PM EST | |||
| 260.00 | 30.30 | 33.90 | 32.10 | % | 0.12 | 0 | 0 | 0.53 | -0.69 | 0.01 | -0.20 | 10/28/2026 4:00:01 PM EST | |||
| 265.00 | 33.50 | 37.90 | 35.70 | % | 0.13 | 0 | 0 | 0.51 | -0.73 | 0.01 | -0.19 | 10/28/2026 4:00:01 PM EST | |||
| 270.00 | 37.80 | 42.50 | 40.15 | % | 0.15 | 0 | 0 | 0.54 | -0.76 | 0.01 | -0.18 | 10/28/2026 4:00:01 PM EST | |||
| 275.00 | 42.00 | 46.60 | 44.30 | % | 0.16 | 0 | 0 | 0.53 | -0.79 | 0.01 | -0.16 | 10/28/2026 4:00:01 PM EST | |||
| 280.00 | 46.00 | 50.70 | 48.35 | % | 0.17 | 0 | 0 | 0.51 | -0.82 | 0.01 | -0.15 | 10/28/2026 4:00:01 PM EST | |||
| 285.00 | 50.50 | 55.30 | 52.90 | % | 0.19 | 0 | 0 | 0.50 | -0.84 | 0.01 | -0.14 | 10/28/2026 4:00:01 PM EST | |||
| 290.00 | 55.00 | 59.70 | 57.35 | % | 0.20 | 0 | 0 | 0.67 | -0.87 | 0.01 | -0.12 | 10/28/2026 4:00:01 PM EST | |||
| 295.00 | 59.50 | 64.40 | 61.95 | % | 0.21 | 0 | 0 | 0.69 | -0.89 | 0.00 | -0.11 | 10/28/2026 4:00:01 PM EST | |||
| 300.00 | 64.20 | 69.00 | 66.60 | % | 0.22 | 0 | 0 | 0.70 | -0.90 | 0.00 | -0.10 | 10/28/2026 4:00:01 PM EST | |||
| 305.00 | 69.00 | 73.80 | 71.40 | % | 0.23 | 0 | 0 | 0.72 | -0.92 | 0.00 | -0.08 | 10/28/2026 4:00:01 PM EST | |||
| 310.00 | 74.00 | 78.50 | 76.25 | % | 0.25 | 0 | 0 | 0.73 | -0.93 | 0.00 | -0.07 | 10/28/2026 4:00:01 PM EST | |||
| 315.00 | 78.70 | 83.50 | 81.10 | % | 0.26 | 0 | 0 | 0.76 | -0.94 | 0.00 | -0.06 | 10/28/2026 4:00:01 PM EST | |||
| 320.00 | 83.60 | 88.50 | 86.05 | % | 0.27 | 0 | 0 | 0.78 | -0.95 | 0.00 | -0.06 | 10/28/2026 4:00:01 PM EST | |||
| 325.00 | 88.60 | 93.40 | 91.00 | % | 0.28 | 0 | 0 | 0.80 | -0.96 | 0.00 | -0.05 | 10/28/2026 4:00:01 PM EST | |||
| 330.00 | 93.60 | 98.50 | 96.05 | % | 0.29 | 0 | 0 | 0.83 | -0.97 | 0.00 | -0.04 | 10/28/2026 4:00:01 PM EST | |||
| 335.00 | 98.60 | 103.40 | 101.00 | % | 0.30 | 0 | 0 | 0.86 | -0.97 | 0.00 | -0.03 | 10/28/2026 4:00:01 PM EST | |||
| 340.00 | 103.50 | 108.30 | 105.90 | % | 0.31 | 0 | 0 | 0.88 | -0.98 | 0.00 | -0.03 | 10/28/2026 4:00:01 PM EST | |||
| 345.00 | 108.60 | 113.40 | 111.00 | % | 0.32 | 0 | 0 | 0.91 | -0.98 | 0.00 | -0.02 | 10/28/2026 4:00:01 PM EST | |||
| 350.00 | 113.50 | 118.40 | 115.95 | % | 0.33 | 0 | 0 | 0.93 | -0.99 | 0.00 | -0.02 | 10/28/2026 4:00:01 PM EST | |||
| 355.00 | 118.50 | 123.30 | 120.90 | % | 0.34 | 0 | 0 | 0.95 | -0.99 | 0.00 | -0.02 | 10/28/2026 4:00:01 PM EST | |||
| 360.00 | 123.50 | 128.30 | 125.90 | % | 0.35 | 0 | 0 | 0.98 | -0.99 | 0.00 | -0.01 | 10/28/2026 4:00:01 PM EST |