Options Chain for BURLINGTON STORES INC COM (BURL) - $311.63 as of 2/6/2026 7:26:41 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 | 140.50 | 143.80 | 142.15 | % | 0.84 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 2/6/2026 3:59:46 PM EST | |||
| 175.00 | 135.50 | 139.30 | 137.40 | % | 0.79 | 0 | 0 | 1.02 | 1.00 | 0.00 | -0.01 | 2/6/2026 3:59:46 PM EST | |||
| 180.00 | 130.50 | 133.90 | 132.20 | % | 0.73 | 0 | 0 | 0.95 | 1.00 | 0.00 | -0.02 | 2/6/2026 3:59:46 PM EST | |||
| 185.00 | 125.50 | 129.20 | 127.35 | % | 0.69 | 0 | 0 | 0.91 | 1.00 | 0.00 | -0.02 | 2/6/2026 3:59:46 PM EST | |||
| 190.00 | 120.60 | 124.00 | 122.30 | % | 0.64 | 0 | 0 | 0.88 | 1.00 | 0.00 | -0.02 | 2/6/2026 3:59:46 PM EST | |||
| 195.00 | 116.00 | 119.10 | 117.55 | % | 0.60 | 0 | 0 | 0.85 | 1.00 | 0.00 | -0.03 | 2/6/2026 3:59:46 PM EST | |||
| 200.00 | 111.00 | 114.70 | 112.85 | % | 0.56 | 0 | 0 | 0.84 | 0.99 | 0.00 | -0.03 | 2/6/2026 3:59:46 PM EST | |||
| 205.00 | 106.00 | 109.30 | 107.65 | % | 0.53 | 0 | 0 | 0.78 | 0.99 | 0.00 | -0.03 | 2/6/2026 3:59:46 PM EST | |||
| 210.00 | 101.00 | 104.50 | 102.75 | % | 0.49 | 0 | 0 | 0.76 | 0.99 | 0.00 | -0.04 | 2/6/2026 3:59:46 PM EST | |||
| 215.00 | 96.10 | 99.60 | 97.85 | % | 0.46 | 0 | 0 | 0.74 | 0.98 | 0.00 | -0.04 | 2/6/2026 3:59:46 PM EST | |||
| 220.00 | 91.50 | 94.70 | 93.10 | % | 0.42 | 0 | 0 | 0.69 | 0.98 | 0.00 | -0.05 | 2/6/2026 3:59:46 PM EST | |||
| 225.00 | 86.60 | 90.00 | 88.30 | % | 0.39 | 0 | 0 | 0.68 | 0.97 | 0.00 | -0.06 | 2/6/2026 3:59:46 PM EST | |||
| 230.00 | 81.80 | 85.30 | 83.55 | % | 0.36 | 0 | 0 | 0.66 | 0.96 | 0.00 | -0.07 | 2/6/2026 3:59:46 PM EST | |||
| 235.00 | 77.20 | 80.60 | 78.90 | % | 0.34 | 0 | 0 | 0.65 | 0.95 | 0.00 | -0.08 | 2/6/2026 3:59:46 PM EST | |||
| 240.00 | 72.50 | 76.00 | 74.25 | % | 0.31 | 0 | 0 | 0.62 | 0.94 | 0.00 | -0.09 | 2/6/2026 3:59:46 PM EST | |||
| 245.00 | 68.00 | 71.50 | 69.75 | % | 0.28 | 0 | 0 | 0.50 | 0.92 | 0.00 | -0.10 | 2/6/2026 3:59:46 PM EST | |||
| 250.00 | 63.50 | 67.00 | 65.25 | % | 0.26 | 0 | 0 | 0.50 | 0.90 | 0.00 | -0.12 | 2/6/2026 3:59:46 PM EST | |||
| 255.00 | 59.20 | 62.70 | 60.95 | % | 0.24 | 0 | 0 | 0.50 | 0.89 | 0.00 | -0.13 | 2/6/2026 3:59:46 PM EST | |||
| 260.00 | 54.90 | 58.40 | 56.65 | % | 0.22 | 0 | 0 | 0.50 | 0.86 | 0.00 | -0.14 | 2/6/2026 3:59:46 PM EST | |||
| 265.00 | 50.80 | 54.30 | 52.55 | % | 0.20 | 0 | 0 | 0.50 | 0.84 | 0.00 | -0.16 | 2/6/2026 3:59:46 PM EST | |||
| 270.00 | 46.70 | 50.10 | 48.40 | % | 0.18 | 0 | 0 | 0.49 | 0.82 | 0.00 | -0.17 | 2/6/2026 3:59:46 PM EST | |||
| 275.00 | 42.90 | 46.30 | 44.60 | % | 0.16 | 0 | 0 | 0.49 | 0.79 | 0.01 | -0.18 | 2/6/2026 3:59:46 PM EST | |||
| 280.00 | 39.10 | 42.50 | 40.80 | % | 0.15 | 0 | 0 | 0.48 | 0.76 | 0.01 | -0.19 | 2/6/2026 3:59:46 PM EST | |||
| 285.00 | 35.50 | 39.00 | 37.25 | % | 0.13 | 0 | 0 | 0.48 | 0.73 | 0.01 | -0.20 | 2/6/2026 3:59:46 PM EST | |||
| 290.00 | 32.10 | 34.90 | 33.50 | % | 0.12 | 0 | 0 | 0.47 | 0.69 | 0.01 | -0.21 | 2/6/2026 3:59:46 PM EST | |||
| 295.00 | 29.00 | 31.70 | 30.35 | % | 0.10 | 0 | 0 | 0.47 | 0.66 | 0.01 | -0.22 | 2/6/2026 3:59:46 PM EST | |||
| 300.00 | 26.00 | 28.70 | 27.35 | % | 0.09 | 0 | 0 | 0.46 | 0.62 | 0.01 | -0.22 | 2/6/2026 3:59:46 PM EST | |||
| 305.00 | 23.20 | 26.00 | 24.60 | % | 0.08 | 0 | 0 | 0.46 | 0.59 | 0.01 | -0.22 | 2/6/2026 3:59:46 PM EST | |||
| 310.00 | 20.50 | 23.40 | 21.95 | % | 0.07 | 0 | 0 | 0.46 | 0.55 | 0.01 | -0.22 | 2/6/2026 3:59:46 PM EST | |||
| 315.00 | 18.00 | 21.00 | 19.50 | % | 0.06 | 0 | 0 | 0.46 | 0.51 | 0.01 | -0.22 | 2/6/2026 3:59:46 PM EST | |||
| 320.00 | 15.70 | 18.70 | 17.20 | % | 0.05 | 0 | 0 | 0.45 | 0.47 | 0.01 | -0.22 | 2/6/2026 3:59:46 PM EST | |||
| 325.00 | 14.10 | 16.50 | 15.30 | % | 0.05 | 0 | 0 | 0.45 | 0.44 | 0.01 | -0.22 | 2/6/2026 3:59:46 PM EST | |||
| 330.00 | 11.60 | 14.80 | 13.20 | % | 0.04 | 0 | 0 | 0.45 | 0.40 | 0.01 | -0.21 | 2/6/2026 3:59:46 PM EST | |||
| 335.00 | 9.80 | 13.00 | 11.40 | % | 0.03 | 0 | 0 | 0.44 | 0.36 | 0.01 | -0.20 | 2/6/2026 3:59:46 PM EST | |||
| 340.00 | 8.20 | 11.40 | 9.80 | % | 0.03 | 0 | 0 | 0.44 | 0.33 | 0.01 | -0.19 | 2/6/2026 3:59:46 PM EST | |||
| 345.00 | 6.70 | 9.70 | 8.20 | % | 0.02 | 0 | 0 | 0.43 | 0.29 | 0.01 | -0.18 | 2/6/2026 3:59:46 PM EST | |||
| 350.00 | 5.50 | 8.60 | 7.05 | % | 0.02 | 0 | 0 | 0.43 | 0.26 | 0.01 | -0.17 | 2/6/2026 3:59:46 PM EST | |||
| 355.00 | 4.30 | 7.50 | 5.90 | % | 0.02 | 0 | 0 | 0.42 | 0.23 | 0.01 | -0.15 | 2/6/2026 3:59:46 PM EST | |||
| 360.00 | 3.40 | 6.70 | 5.05 | % | 0.01 | 0 | 0 | 0.42 | 0.20 | 0.01 | -0.14 | 2/6/2026 3:59:46 PM EST | |||
| 365.00 | 2.55 | 6.00 | 4.28 | % | 0.01 | 0 | 0 | 0.42 | 0.17 | 0.01 | -0.13 | 2/6/2026 3:59:46 PM EST | |||
| 370.00 | 1.95 | 5.40 | 3.68 | % | 0.01 | 0 | 0 | 0.42 | 0.15 | 0.00 | -0.12 | 2/6/2026 3:59:46 PM EST | |||
| 375.00 | 1.60 | 4.90 | 3.25 | % | 0.01 | 0 | 0 | 0.42 | 0.13 | 0.00 | -0.10 | 2/6/2026 3:59:46 PM EST | |||
| 380.00 | 0.75 | 4.60 | 2.68 | % | 0.01 | 0 | 0 | 0.41 | 0.11 | 0.00 | -0.09 | 2/6/2026 3:59:46 PM EST | |||
| 390.00 | 0.50 | 4.30 | 2.40 | % | 0.01 | 0 | 0 | 0.43 | 0.08 | 0.00 | -0.07 | 2/6/2026 3:59:46 PM EST | |||
| 400.00 | 0.50 | 4.10 | 2.30 | % | 0.01 | 0 | 0 | 0.46 | 0.06 | 0.00 | -0.06 | 2/6/2026 3:59:46 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 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:46 PM EST | |||
| 175.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 1.13 | 0.00 | 0.00 | -0.01 | 2/6/2026 3:59:46 PM EST | |||
| 180.00 | 0.00 | 3.50 | 1.75 | % | 0.01 | 0 | 0 | 1.09 | 0.00 | 0.00 | -0.02 | 2/6/2026 3:59:46 PM EST | |||
| 185.00 | 0.00 | 3.50 | 1.75 | % | 0.01 | 0 | 0 | 1.04 | 0.00 | 0.00 | -0.02 | 2/6/2026 3:59:46 PM EST | |||
| 190.00 | 0.00 | 3.50 | 1.75 | % | 0.01 | 0 | 0 | 1.00 | 0.00 | 0.00 | -0.02 | 2/6/2026 3:59:46 PM EST | |||
| 195.00 | 0.00 | 3.50 | 1.75 | % | 0.01 | 0 | 0 | 0.96 | 0.00 | 0.00 | -0.03 | 2/6/2026 3:59:46 PM EST | |||
| 200.00 | 0.00 | 3.50 | 1.75 | % | 0.01 | 0 | 0 | 0.91 | -0.01 | 0.00 | -0.03 | 2/6/2026 3:59:46 PM EST | |||
| 205.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 0.77 | -0.01 | 0.00 | -0.03 | 2/6/2026 3:59:46 PM EST | |||
| 210.00 | 0.00 | 3.60 | 1.80 | % | 0.01 | 0 | 0 | 0.84 | -0.01 | 0.00 | -0.04 | 2/6/2026 3:59:46 PM EST | |||
| 215.00 | 0.30 | 1.90 | 1.10 | % | 0.01 | 0 | 0 | 0.59 | -0.02 | 0.00 | -0.04 | 2/6/2026 3:59:46 PM EST | |||
| 220.00 | 0.00 | 3.80 | 1.90 | % | 0.01 | 0 | 0 | 0.77 | -0.02 | 0.00 | -0.05 | 2/6/2026 3:59:46 PM EST | |||
| 225.00 | 0.00 | 3.90 | 1.95 | % | 0.01 | 0 | 0 | 0.74 | -0.03 | 0.00 | -0.06 | 2/6/2026 3:59:46 PM EST | |||
| 230.00 | 0.00 | 4.00 | 2.00 | % | 0.01 | 0 | 0 | 0.71 | -0.04 | 0.00 | -0.07 | 2/6/2026 3:59:46 PM EST | |||
| 235.00 | 0.05 | 4.20 | 2.13 | % | 0.01 | 0 | 0 | 0.49 | -0.05 | 0.00 | -0.08 | 2/6/2026 3:59:46 PM EST | |||
| 240.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 0.65 | -0.06 | 0.00 | -0.09 | 2/6/2026 3:59:46 PM EST | |||
| 245.00 | 0.30 | 4.60 | 2.45 | % | 0.01 | 0 | 0 | 0.48 | -0.08 | 0.00 | -0.10 | 2/6/2026 3:59:46 PM EST | |||
| 250.00 | 0.80 | 4.90 | 2.85 | % | 0.01 | 0 | 0 | 0.49 | -0.10 | 0.00 | -0.12 | 2/6/2026 3:59:46 PM EST | |||
| 255.00 | 1.40 | 5.50 | 3.45 | % | 0.01 | 0 | 0 | 0.49 | -0.11 | 0.00 | -0.13 | 2/6/2026 3:59:46 PM EST | |||
| 260.00 | 2.60 | 6.00 | 4.30 | % | 0.02 | 0 | 0 | 0.50 | -0.14 | 0.00 | -0.14 | 2/6/2026 3:59:46 PM EST | |||
| 265.00 | 3.90 | 7.00 | 5.45 | % | 0.02 | 0 | 0 | 0.50 | -0.16 | 0.00 | -0.16 | 2/6/2026 3:59:46 PM EST | |||
| 270.00 | 5.00 | 8.00 | 6.50 | % | 0.02 | 0 | 0 | 0.50 | -0.18 | 0.00 | -0.17 | 2/6/2026 3:59:46 PM EST | |||
| 275.00 | 6.20 | 9.00 | 7.60 | % | 0.03 | 0 | 0 | 0.50 | -0.21 | 0.01 | -0.18 | 2/6/2026 3:59:46 PM EST | |||
| 280.00 | 7.40 | 10.00 | 8.70 | % | 0.03 | 0 | 0 | 0.49 | -0.24 | 0.01 | -0.19 | 2/6/2026 3:59:46 PM EST | |||
| 285.00 | 8.80 | 11.50 | 10.15 | % | 0.04 | 0 | 0 | 0.48 | -0.27 | 0.01 | -0.20 | 2/6/2026 3:59:46 PM EST | |||
| 290.00 | 10.40 | 13.00 | 11.70 | % | 0.04 | 0 | 0 | 0.48 | -0.31 | 0.01 | -0.21 | 2/6/2026 3:59:46 PM EST | |||
| 295.00 | 12.20 | 14.40 | 13.30 | % | 0.05 | 0 | 0 | 0.47 | -0.34 | 0.01 | -0.22 | 2/6/2026 3:59:46 PM EST | |||
| 300.00 | 13.90 | 16.80 | 15.35 | % | 0.05 | 0 | 0 | 0.47 | -0.38 | 0.01 | -0.22 | 2/6/2026 3:59:46 PM EST | |||
| 305.00 | 16.00 | 18.90 | 17.45 | % | 0.06 | 0 | 0 | 0.46 | -0.41 | 0.01 | -0.22 | 2/6/2026 3:59:46 PM EST | |||
| 310.00 | 18.10 | 21.30 | 19.70 | % | 0.06 | 0 | 0 | 0.46 | -0.45 | 0.01 | -0.22 | 2/6/2026 3:59:46 PM EST | |||
| 315.00 | 20.80 | 23.90 | 22.35 | % | 0.07 | 0 | 0 | 0.46 | -0.49 | 0.01 | -0.22 | 2/6/2026 3:59:46 PM EST | |||
| 320.00 | 23.60 | 26.40 | 25.00 | % | 0.08 | 0 | 0 | 0.45 | -0.53 | 0.01 | -0.22 | 2/6/2026 3:59:46 PM EST | |||
| 325.00 | 26.50 | 29.40 | 27.95 | % | 0.09 | 0 | 0 | 0.45 | -0.56 | 0.01 | -0.22 | 2/6/2026 3:59:46 PM EST | |||
| 330.00 | 29.60 | 32.50 | 31.05 | % | 0.09 | 0 | 0 | 0.45 | -0.60 | 0.01 | -0.21 | 2/6/2026 3:59:46 PM EST | |||
| 335.00 | 32.80 | 35.90 | 34.35 | % | 0.10 | 0 | 0 | 0.45 | -0.64 | 0.01 | -0.20 | 2/6/2026 3:59:46 PM EST | |||
| 340.00 | 36.40 | 39.30 | 37.85 | % | 0.11 | 0 | 0 | 0.44 | -0.67 | 0.01 | -0.19 | 2/6/2026 3:59:46 PM EST | |||
| 345.00 | 39.80 | 42.90 | 41.35 | % | 0.12 | 0 | 0 | 0.44 | -0.71 | 0.01 | -0.18 | 2/6/2026 3:59:46 PM EST | |||
| 350.00 | 43.90 | 46.50 | 45.20 | % | 0.13 | 0 | 0 | 0.44 | -0.74 | 0.01 | -0.17 | 2/6/2026 3:59:46 PM EST | |||
| 355.00 | 47.80 | 50.50 | 49.15 | % | 0.14 | 0 | 0 | 0.43 | -0.77 | 0.01 | -0.15 | 2/6/2026 3:59:46 PM EST | |||
| 360.00 | 51.90 | 54.60 | 53.25 | % | 0.15 | 0 | 0 | 0.43 | -0.80 | 0.01 | -0.14 | 2/6/2026 3:59:46 PM EST | |||
| 365.00 | 55.60 | 58.80 | 57.20 | % | 0.16 | 0 | 0 | 0.42 | -0.83 | 0.01 | -0.13 | 2/6/2026 3:59:46 PM EST | |||
| 370.00 | 59.50 | 63.10 | 61.30 | % | 0.17 | 0 | 0 | 0.41 | -0.85 | 0.00 | -0.12 | 2/6/2026 3:59:46 PM EST | |||
| 375.00 | 64.00 | 67.50 | 65.75 | % | 0.18 | 0 | 0 | 0.41 | -0.87 | 0.00 | -0.10 | 2/6/2026 3:59:46 PM EST | |||
| 380.00 | 68.50 | 72.10 | 70.30 | % | 0.18 | 0 | 0 | 0.40 | -0.89 | 0.00 | -0.09 | 2/6/2026 3:59:46 PM EST | |||
| 390.00 | 78.40 | 81.40 | 79.90 | % | 0.20 | 0 | 0 | 0.40 | -0.92 | 0.00 | -0.07 | 2/6/2026 3:59:46 PM EST | |||
| 400.00 | 87.90 | 91.00 | 89.45 | % | 0.22 | 0 | 0 | 0.53 | -0.94 | 0.00 | -0.06 | 2/6/2026 3:59:46 PM EST |