Options Chain for BURLINGTON STORES INC COM (BURL) - $302.37 as of 2/13/2026 7:35:12 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 170.00 | 130.60 | 134.60 | 132.60 | % | 0.78 | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:55 PM EST | |||
| 175.00 | 125.60 | 129.60 | 127.60 | % | 0.73 | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:55 PM EST | |||
| 180.00 | 120.60 | 124.20 | 122.40 | % | 0.68 | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:55 PM EST | |||
| 185.00 | 115.60 | 119.20 | 117.40 | % | 0.63 | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:55 PM EST | |||
| 190.00 | 110.60 | 114.20 | 112.40 | % | 0.59 | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:55 PM EST | |||
| 195.00 | 105.60 | 109.20 | 107.40 | % | 0.55 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:55 PM EST | |||
| 200.00 | 100.80 | 104.20 | 102.50 | % | 0.51 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:55 PM EST | |||
| 205.00 | 95.60 | 99.20 | 97.40 | % | 0.48 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:55 PM EST | |||
| 210.00 | 90.70 | 94.30 | 92.50 | % | 0.44 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:55 PM EST | |||
| 215.00 | 85.70 | 89.30 | 87.50 | % | 0.41 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:55 PM EST | |||
| 220.00 | 80.70 | 84.30 | 82.50 | % | 0.38 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:55 PM EST | |||
| 225.00 | 75.70 | 79.30 | 77.50 | % | 0.34 | 0 | 0 | 1.06 | 1.00 | 0.00 | -0.01 | 2/13/2026 3:59:55 PM EST | |||
| 230.00 | 70.70 | 74.30 | 72.50 | % | 0.32 | 0 | 0 | 1.00 | 1.00 | 0.00 | -0.02 | 2/13/2026 3:59:55 PM EST | |||
| 235.00 | 65.80 | 69.40 | 67.60 | % | 0.29 | 0 | 0 | 0.94 | 1.00 | 0.00 | -0.03 | 2/13/2026 3:59:55 PM EST | |||
| 240.00 | 60.80 | 64.40 | 62.60 | % | 0.26 | 0 | 0 | 0.88 | 0.99 | 0.00 | -0.04 | 2/13/2026 3:59:55 PM EST | |||
| 245.00 | 56.00 | 59.30 | 57.65 | % | 0.24 | 0 | 0 | 0.67 | 0.98 | 0.00 | -0.12 | 2/13/2026 3:59:55 PM EST | |||
| 250.00 | 51.40 | 54.60 | 53.00 | 52.00 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.78 | 0.98 | 0.00 | -0.08 | 1/12/2026 | 2/13/2026 3:59:55 PM EST |
| 255.00 | 46.60 | 49.70 | 48.15 | 47.50 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.73 | 0.97 | 0.00 | -0.09 | 1/12/2026 | 2/13/2026 3:59:55 PM EST |
| 260.00 | 41.70 | 44.80 | 43.25 | % | 0.17 | 0 | 0 | 0.62 | 0.95 | 0.00 | -0.19 | 2/13/2026 3:59:55 PM EST | |||
| 265.00 | 37.00 | 40.00 | 38.50 | % | 0.15 | 0 | 0 | 0.59 | 0.93 | 0.00 | -0.21 | 2/13/2026 3:59:55 PM EST | |||
| 270.00 | 32.20 | 35.40 | 33.80 | % | 0.13 | 0 | 0 | 0.55 | 0.91 | 0.01 | -0.23 | 2/13/2026 3:59:55 PM EST | |||
| 275.00 | 27.70 | 30.80 | 29.25 | % | 0.11 | 0 | 0 | 0.52 | 0.88 | 0.01 | -0.25 | 2/13/2026 3:59:55 PM EST | |||
| 280.00 | 23.30 | 26.50 | 24.90 | % | 0.09 | 0 | 0 | 0.50 | 0.84 | 0.01 | -0.28 | 2/13/2026 3:59:55 PM EST | |||
| 285.00 | 19.40 | 22.00 | 20.70 | % | 0.07 | 0 | 0 | 0.35 | 0.80 | 0.01 | -0.31 | 2/13/2026 3:59:55 PM EST | |||
| 287.50 | 17.50 | 20.50 | 19.00 | % | 0.07 | 0 | 0 | 0.37 | 0.77 | 0.01 | -0.32 | 2/13/2026 3:59:55 PM EST | |||
| 290.00 | 15.50 | 19.00 | 17.25 | % | 0.06 | 0 | 0 | 0.37 | 0.74 | 0.01 | -0.33 | 2/13/2026 3:59:55 PM EST | |||
| 292.50 | 14.00 | 17.00 | 15.50 | % | 0.05 | 0 | 0 | 0.38 | 0.70 | 0.02 | -0.34 | 2/13/2026 3:59:55 PM EST | |||
| 295.00 | 12.70 | 15.30 | 14.00 | 14.28 | +3.36 | +30.77% | 0.05 | 1 | 9 | 0.39 | 0.66 | 0.02 | -0.34 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 297.50 | 11.20 | 13.60 | 12.40 | % | 0.04 | 0 | 0 | 0.38 | 0.62 | 0.02 | -0.35 | 2/13/2026 3:59:55 PM EST | |||
| 300.00 | 9.60 | 12.10 | 10.85 | 11.18 | -1.67 | -13.00% | 0.04 | 1 | 12 | 0.38 | 0.58 | 0.02 | -0.35 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 302.50 | 8.40 | 10.60 | 9.50 | % | 0.03 | 0 | 0 | 0.38 | 0.53 | 0.02 | -0.35 | 2/13/2026 3:59:55 PM EST | |||
| 305.00 | 7.10 | 9.40 | 8.25 | 15.17 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.38 | 0.49 | 0.02 | -0.35 | 2/10/2026 | 2/13/2026 3:59:55 PM EST |
| 307.50 | 6.10 | 8.00 | 7.05 | 13.90 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.37 | 0.44 | 0.02 | -0.34 | 2/9/2026 | 2/13/2026 3:59:55 PM EST |
| 310.00 | 5.10 | 7.00 | 6.05 | 3.85 | 0.00 | 0.00% | 0.02 | 0 | 35 | 0.37 | 0.40 | 0.02 | -0.33 | 2/12/2026 | 2/13/2026 3:59:55 PM EST |
| 312.50 | 4.10 | 6.30 | 5.20 | 3.23 | % | 0.02 | 1 | 0 | 0.37 | 0.36 | 0.02 | -0.32 | 2/13/2026 | 2/13/2026 3:59:55 PM EST | |
| 315.00 | 3.60 | 5.10 | 4.35 | 4.06 | -0.49 | -10.77% | 0.01 | 1 | 2 | 0.37 | 0.32 | 0.02 | -0.30 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 317.50 | 2.85 | 4.20 | 3.53 | % | 0.01 | 0 | 0 | 0.36 | 0.28 | 0.01 | -0.29 | 2/13/2026 3:59:55 PM EST | |||
| 320.00 | 2.20 | 3.60 | 2.90 | 2.28 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.36 | 0.25 | 0.01 | -0.27 | 2/12/2026 | 2/13/2026 3:59:55 PM EST |
| 322.50 | 1.90 | 2.95 | 2.43 | 2.24 | % | 0.01 | 1 | 0 | 0.36 | 0.22 | 0.01 | -0.26 | 2/13/2026 | 2/13/2026 3:59:55 PM EST | |
| 325.00 | 1.50 | 2.65 | 2.08 | % | 0.01 | 0 | 0 | 0.37 | 0.20 | 0.01 | -0.24 | 2/13/2026 3:59:55 PM EST | |||
| 330.00 | 0.90 | 1.95 | 1.43 | 0.95 | -0.55 | -36.67% | 0.00 | 2 | 3 | 0.37 | 0.15 | 0.01 | -0.20 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 335.00 | 0.00 | 1.50 | 0.75 | 2.85 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.43 | 0.11 | 0.01 | -0.16 | 2/10/2026 | 2/13/2026 3:59:55 PM EST |
| 340.00 | 0.00 | 1.50 | 0.75 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.47 | 0.08 | 0.01 | -0.13 | 2/11/2026 | 2/13/2026 3:59:55 PM EST |
| 345.00 | 0.00 | 1.50 | 0.75 | 2.05 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.52 | 0.06 | 0.00 | -0.10 | 2/6/2026 | 2/13/2026 3:59:55 PM EST |
| 350.00 | 0.00 | 1.50 | 0.75 | 2.50 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.56 | 0.04 | 0.00 | -0.07 | 1/16/2026 | 2/13/2026 3:59:55 PM EST |
| 355.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 0.59 | 0.03 | 0.00 | -0.05 | 2/13/2026 3:59:55 PM EST | |||
| 360.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 0.63 | 0.02 | 0.00 | -0.04 | 2/13/2026 3:59:55 PM EST | |||
| 365.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 0.67 | 0.01 | 0.00 | -0.03 | 2/13/2026 3:59:55 PM EST | |||
| 370.00 | 0.00 | 1.50 | 0.75 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.71 | 0.01 | 0.00 | -0.02 | 1/21/2026 | 2/13/2026 3:59:55 PM EST |
| 375.00 | 0.00 | 1.50 | 0.75 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.74 | 0.00 | 0.00 | -0.01 | 1/21/2026 | 2/13/2026 3:59:55 PM EST |
| 380.00 | 0.00 | 1.50 | 0.75 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.77 | 0.00 | 0.00 | -0.01 | 1/21/2026 | 2/13/2026 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 170.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:55 PM EST | |||
| 175.00 | 0.00 | 3.60 | 1.80 | % | 0.01 | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:55 PM EST | |||
| 180.00 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:55 PM EST | |||
| 185.00 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:55 PM EST | |||
| 190.00 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:55 PM EST | |||
| 195.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:55 PM EST | |||
| 200.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:55 PM EST | |||
| 205.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:55 PM EST | |||
| 210.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:55 PM EST | |||
| 215.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:55 PM EST | |||
| 220.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:55 PM EST | |||
| 225.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 1.01 | 0.00 | 0.00 | -0.01 | 2/13/2026 3:59:55 PM EST | |||
| 230.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 0.95 | 0.00 | 0.00 | -0.02 | 2/13/2026 3:59:55 PM EST | |||
| 235.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 0.89 | 0.00 | 0.00 | -0.03 | 2/13/2026 3:59:55 PM EST | |||
| 240.00 | 0.00 | 1.50 | 0.75 | 0.53 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.83 | -0.01 | 0.00 | -0.04 | 1/16/2026 | 2/13/2026 3:59:55 PM EST |
| 245.00 | 0.05 | 1.45 | 0.75 | % | 0.00 | 0 | 0 | 0.61 | -0.02 | 0.00 | -0.12 | 2/13/2026 3:59:55 PM EST | |||
| 250.00 | 0.00 | 1.00 | 0.50 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.65 | -0.02 | 0.00 | -0.08 | 2/4/2026 | 2/13/2026 3:59:55 PM EST |
| 255.00 | 0.00 | 1.50 | 0.75 | 0.62 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.66 | -0.03 | 0.00 | -0.09 | 2/12/2026 | 2/13/2026 3:59:55 PM EST |
| 260.00 | 0.05 | 1.60 | 0.83 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.48 | -0.05 | 0.00 | -0.19 | 2/10/2026 | 2/13/2026 3:59:55 PM EST |
| 265.00 | 0.20 | 1.85 | 1.03 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.47 | -0.07 | 0.00 | -0.21 | 2/9/2026 | 2/13/2026 3:59:55 PM EST |
| 270.00 | 0.45 | 2.30 | 1.38 | 1.57 | +0.62 | +65.27% | 0.01 | 2 | 3 | 0.47 | -0.09 | 0.01 | -0.23 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 275.00 | 1.00 | 2.75 | 1.88 | 2.23 | -0.47 | -17.41% | 0.01 | 1 | 60 | 0.46 | -0.12 | 0.01 | -0.25 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 280.00 | 1.35 | 2.65 | 2.00 | 2.10 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.41 | -0.16 | 0.01 | -0.28 | 2/6/2026 | 2/13/2026 3:59:55 PM EST |
| 285.00 | 2.25 | 3.60 | 2.93 | 4.98 | +2.23 | +81.10% | 0.01 | 1 | 5 | 0.41 | -0.20 | 0.01 | -0.31 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 287.50 | 2.75 | 4.40 | 3.58 | % | 0.01 | 0 | 0 | 0.41 | -0.23 | 0.01 | -0.32 | 2/13/2026 3:59:55 PM EST | |||
| 290.00 | 3.30 | 5.20 | 4.25 | 5.53 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.41 | -0.26 | 0.01 | -0.33 | 2/12/2026 | 2/13/2026 3:59:55 PM EST |
| 292.50 | 3.90 | 5.60 | 4.75 | % | 0.02 | 0 | 0 | 0.40 | -0.30 | 0.02 | -0.34 | 2/13/2026 3:59:55 PM EST | |||
| 295.00 | 4.70 | 6.80 | 5.75 | 7.10 | 0.00 | 0.00% | 0.02 | 0 | 33 | 0.40 | -0.34 | 0.02 | -0.34 | 2/12/2026 | 2/13/2026 3:59:55 PM EST |
| 297.50 | 5.40 | 7.40 | 6.40 | % | 0.02 | 0 | 0 | 0.39 | -0.38 | 0.02 | -0.35 | 2/13/2026 3:59:55 PM EST | |||
| 300.00 | 6.50 | 8.50 | 7.50 | 9.58 | 0.00 | 0.00% | 0.03 | 0 | 651 | 0.39 | -0.42 | 0.02 | -0.35 | 2/12/2026 | 2/13/2026 3:59:55 PM EST |
| 302.50 | 7.50 | 10.10 | 8.80 | % | 0.03 | 0 | 0 | 0.39 | -0.47 | 0.02 | -0.35 | 2/13/2026 3:59:55 PM EST | |||
| 305.00 | 8.70 | 11.40 | 10.05 | 12.51 | 0.00 | 0.00% | 0.03 | 0 | 17 | 0.39 | -0.51 | 0.02 | -0.35 | 2/12/2026 | 2/13/2026 3:59:55 PM EST |
| 307.50 | 10.00 | 12.90 | 11.45 | 10.00 | 0.00 | 0.00% | 0.04 | 0 | 8 | 0.39 | -0.56 | 0.02 | -0.34 | 2/10/2026 | 2/13/2026 3:59:55 PM EST |
| 310.00 | 11.50 | 14.30 | 12.90 | % | 0.04 | 0 | 0 | 0.39 | -0.60 | 0.02 | -0.33 | 2/13/2026 3:59:55 PM EST | |||
| 312.50 | 13.00 | 15.90 | 14.45 | 11.00 | 0.00 | 0.00% | 0.05 | 0 | 5 | 0.38 | -0.64 | 0.02 | -0.32 | 2/10/2026 | 2/13/2026 3:59:55 PM EST |
| 315.00 | 15.40 | 17.40 | 16.40 | 12.55 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.39 | -0.68 | 0.02 | -0.30 | 2/11/2026 | 2/13/2026 3:59:55 PM EST |
| 317.50 | 17.20 | 19.40 | 18.30 | 13.40 | 0.00 | 0.00% | 0.06 | 0 | 9 | 0.39 | -0.71 | 0.01 | -0.29 | 2/10/2026 | 2/13/2026 3:59:55 PM EST |
| 320.00 | 18.60 | 21.40 | 20.00 | 13.60 | 0.00 | 0.00% | 0.06 | 0 | 20 | 0.38 | -0.75 | 0.01 | -0.27 | 2/9/2026 | 2/13/2026 3:59:55 PM EST |
| 322.50 | 20.60 | 23.50 | 22.05 | % | 0.07 | 0 | 0 | 0.37 | -0.78 | 0.01 | -0.26 | 2/13/2026 3:59:55 PM EST | |||
| 325.00 | 22.70 | 25.60 | 24.15 | % | 0.07 | 0 | 0 | 0.46 | -0.80 | 0.01 | -0.24 | 2/13/2026 3:59:55 PM EST | |||
| 330.00 | 27.00 | 30.10 | 28.55 | % | 0.09 | 0 | 0 | 0.49 | -0.85 | 0.01 | -0.20 | 2/13/2026 3:59:55 PM EST | |||
| 335.00 | 31.60 | 34.70 | 33.15 | % | 0.10 | 0 | 0 | 0.50 | -0.89 | 0.01 | -0.16 | 2/13/2026 3:59:55 PM EST | |||
| 340.00 | 36.40 | 40.00 | 38.20 | % | 0.11 | 0 | 0 | 0.53 | -0.92 | 0.01 | -0.13 | 2/13/2026 3:59:55 PM EST | |||
| 345.00 | 41.20 | 44.80 | 43.00 | % | 0.12 | 0 | 0 | 0.60 | -0.94 | 0.00 | -0.10 | 2/13/2026 3:59:55 PM EST | |||
| 350.00 | 46.10 | 49.50 | 47.80 | % | 0.14 | 0 | 0 | 0.62 | -0.96 | 0.00 | -0.07 | 2/13/2026 3:59:55 PM EST | |||
| 355.00 | 51.10 | 54.70 | 52.90 | % | 0.15 | 0 | 0 | 0.70 | -0.97 | 0.00 | -0.05 | 2/13/2026 3:59:55 PM EST | |||
| 360.00 | 55.70 | 59.70 | 57.70 | % | 0.16 | 0 | 0 | 0.75 | -0.98 | 0.00 | -0.04 | 2/13/2026 3:59:55 PM EST | |||
| 365.00 | 60.70 | 64.70 | 62.70 | % | 0.17 | 0 | 0 | 0.79 | -0.99 | 0.00 | -0.03 | 2/13/2026 3:59:55 PM EST | |||
| 370.00 | 65.70 | 69.70 | 67.70 | % | 0.18 | 0 | 0 | 0.83 | -0.99 | 0.00 | -0.02 | 2/13/2026 3:59:55 PM EST | |||
| 375.00 | 70.70 | 74.70 | 72.70 | % | 0.19 | 0 | 0 | 0.87 | -1.00 | 0.00 | -0.01 | 2/13/2026 3:59:55 PM EST | |||
| 380.00 | 75.70 | 79.70 | 77.70 | % | 0.20 | 0 | 0 | 0.90 | -1.00 | 0.00 | -0.01 | 2/13/2026 3:59:55 PM EST |