Options Chain for BURLINGTON STORES INC COM (BURL) - $312.80 as of 2/20/2026 9:14:47 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 170.00 | 141.60 | 145.80 | 143.70 | % | 0.85 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 2/19/2026 3:59:43 PM EST | |||
| 175.00 | 136.50 | 140.90 | 138.70 | % | 0.79 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 2/19/2026 3:59:43 PM EST | |||
| 180.00 | 131.70 | 136.00 | 133.85 | % | 0.74 | 0 | 0 | 1.06 | 1.00 | 0.00 | -0.01 | 2/19/2026 3:59:43 PM EST | |||
| 185.00 | 126.60 | 130.90 | 128.75 | % | 0.70 | 0 | 0 | 1.02 | 1.00 | 0.00 | -0.01 | 2/19/2026 3:59:43 PM EST | |||
| 190.00 | 122.00 | 126.00 | 124.00 | % | 0.65 | 0 | 0 | 0.98 | 1.00 | 0.00 | -0.02 | 2/19/2026 3:59:43 PM EST | |||
| 195.00 | 117.00 | 121.00 | 119.00 | % | 0.61 | 0 | 0 | 0.94 | 1.00 | 0.00 | -0.02 | 2/19/2026 3:59:43 PM EST | |||
| 200.00 | 112.00 | 116.10 | 114.05 | % | 0.57 | 0 | 0 | 0.90 | 1.00 | 0.00 | -0.03 | 2/19/2026 3:59:43 PM EST | |||
| 205.00 | 107.00 | 111.20 | 109.10 | % | 0.53 | 0 | 0 | 0.87 | 0.99 | 0.00 | -0.03 | 2/19/2026 3:59:43 PM EST | |||
| 210.00 | 102.10 | 106.30 | 104.20 | % | 0.50 | 0 | 0 | 0.83 | 0.99 | 0.00 | -0.03 | 2/19/2026 3:59:43 PM EST | |||
| 215.00 | 97.10 | 101.50 | 99.30 | % | 0.46 | 0 | 0 | 0.80 | 0.99 | 0.00 | -0.04 | 2/19/2026 3:59:43 PM EST | |||
| 220.00 | 92.30 | 96.50 | 94.40 | % | 0.43 | 0 | 0 | 0.77 | 0.98 | 0.00 | -0.05 | 2/19/2026 3:59:43 PM EST | |||
| 225.00 | 87.50 | 91.00 | 89.25 | % | 0.40 | 0 | 0 | 0.74 | 0.98 | 0.00 | -0.06 | 2/19/2026 3:59:43 PM EST | |||
| 230.00 | 82.70 | 86.60 | 84.65 | % | 0.37 | 0 | 0 | 0.72 | 0.97 | 0.00 | -0.06 | 2/19/2026 3:59:43 PM EST | |||
| 235.00 | 77.80 | 81.50 | 79.65 | % | 0.34 | 0 | 0 | 0.69 | 0.96 | 0.00 | -0.08 | 2/19/2026 3:59:43 PM EST | |||
| 240.00 | 73.20 | 76.80 | 75.00 | % | 0.31 | 0 | 0 | 0.67 | 0.95 | 0.00 | -0.09 | 2/19/2026 3:59:43 PM EST | |||
| 245.00 | 68.50 | 72.20 | 70.35 | % | 0.29 | 0 | 0 | 0.60 | 0.94 | 0.00 | -0.12 | 2/19/2026 3:59:43 PM EST | |||
| 250.00 | 64.00 | 67.70 | 65.85 | % | 0.26 | 0 | 0 | 0.59 | 0.93 | 0.00 | -0.14 | 2/19/2026 3:59:43 PM EST | |||
| 255.00 | 59.60 | 63.20 | 61.40 | % | 0.24 | 0 | 0 | 0.58 | 0.91 | 0.00 | -0.15 | 2/19/2026 3:59:43 PM EST | |||
| 260.00 | 55.40 | 58.90 | 57.15 | % | 0.22 | 0 | 0 | 0.45 | 0.89 | 0.00 | -0.17 | 2/19/2026 3:59:43 PM EST | |||
| 265.00 | 51.00 | 54.50 | 52.75 | % | 0.20 | 0 | 0 | 0.45 | 0.87 | 0.00 | -0.18 | 2/19/2026 3:59:43 PM EST | |||
| 270.00 | 47.50 | 50.50 | 49.00 | % | 0.18 | 0 | 0 | 0.47 | 0.84 | 0.00 | -0.20 | 2/19/2026 3:59:43 PM EST | |||
| 275.00 | 43.80 | 46.50 | 45.15 | % | 0.16 | 0 | 0 | 0.48 | 0.81 | 0.01 | -0.21 | 2/19/2026 3:59:43 PM EST | |||
| 280.00 | 39.40 | 42.90 | 41.15 | % | 0.15 | 0 | 0 | 0.47 | 0.78 | 0.01 | -0.22 | 2/19/2026 3:59:43 PM EST | |||
| 285.00 | 35.90 | 39.40 | 37.65 | % | 0.13 | 0 | 0 | 0.47 | 0.75 | 0.01 | -0.23 | 2/19/2026 3:59:43 PM EST | |||
| 290.00 | 32.40 | 36.00 | 34.20 | % | 0.12 | 0 | 0 | 0.48 | 0.72 | 0.01 | -0.24 | 2/19/2026 3:59:43 PM EST | |||
| 295.00 | 30.10 | 32.50 | 31.30 | % | 0.11 | 0 | 0 | 0.48 | 0.68 | 0.01 | -0.25 | 2/19/2026 3:59:43 PM EST | |||
| 300.00 | 26.60 | 29.40 | 28.00 | % | 0.09 | 0 | 0 | 0.48 | 0.65 | 0.01 | -0.26 | 2/19/2026 3:59:43 PM EST | |||
| 305.00 | 23.90 | 26.90 | 25.40 | % | 0.08 | 0 | 0 | 0.48 | 0.61 | 0.01 | -0.26 | 2/19/2026 3:59:43 PM EST | |||
| 310.00 | 20.80 | 23.90 | 22.35 | % | 0.07 | 0 | 0 | 0.47 | 0.57 | 0.01 | -0.27 | 2/19/2026 3:59:43 PM EST | |||
| 315.00 | 18.30 | 21.40 | 19.85 | % | 0.06 | 0 | 0 | 0.47 | 0.53 | 0.01 | -0.26 | 2/19/2026 3:59:43 PM EST | |||
| 320.00 | 15.70 | 19.00 | 17.35 | % | 0.05 | 0 | 0 | 0.47 | 0.49 | 0.01 | -0.26 | 2/19/2026 3:59:43 PM EST | |||
| 325.00 | 13.80 | 16.90 | 15.35 | % | 0.05 | 0 | 0 | 0.47 | 0.45 | 0.01 | -0.26 | 2/19/2026 3:59:43 PM EST | |||
| 330.00 | 11.90 | 14.60 | 13.25 | % | 0.04 | 0 | 0 | 0.46 | 0.41 | 0.01 | -0.25 | 2/19/2026 3:59:43 PM EST | |||
| 335.00 | 10.20 | 13.00 | 11.60 | % | 0.03 | 0 | 0 | 0.46 | 0.38 | 0.01 | -0.24 | 2/19/2026 3:59:43 PM EST | |||
| 340.00 | 8.60 | 11.50 | 10.05 | % | 0.03 | 0 | 0 | 0.46 | 0.34 | 0.01 | -0.23 | 2/19/2026 3:59:43 PM EST | |||
| 345.00 | 7.20 | 9.90 | 8.55 | % | 0.02 | 0 | 0 | 0.46 | 0.30 | 0.01 | -0.22 | 2/19/2026 3:59:43 PM EST | |||
| 350.00 | 5.70 | 8.80 | 7.25 | % | 0.02 | 0 | 0 | 0.45 | 0.27 | 0.01 | -0.20 | 2/19/2026 3:59:43 PM EST | |||
| 355.00 | 4.70 | 7.70 | 6.20 | % | 0.02 | 0 | 0 | 0.45 | 0.24 | 0.01 | -0.19 | 2/19/2026 3:59:43 PM EST | |||
| 360.00 | 3.70 | 6.70 | 5.20 | % | 0.01 | 0 | 0 | 0.45 | 0.21 | 0.01 | -0.18 | 2/19/2026 3:59:43 PM EST | |||
| 365.00 | 3.20 | 6.00 | 4.60 | % | 0.01 | 0 | 0 | 0.45 | 0.19 | 0.01 | -0.16 | 2/19/2026 3:59:43 PM EST | |||
| 370.00 | 2.35 | 5.30 | 3.83 | % | 0.01 | 0 | 0 | 0.45 | 0.16 | 0.01 | -0.15 | 2/19/2026 3:59:43 PM EST | |||
| 375.00 | 1.95 | 5.00 | 3.48 | 3.60 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.46 | 0.14 | 0.00 | -0.13 | 2/18/2026 | 2/19/2026 3:59:43 PM EST |
| 380.00 | 1.80 | 4.50 | 3.15 | % | 0.01 | 0 | 0 | 0.47 | 0.12 | 0.00 | -0.12 | 2/19/2026 3:59:43 PM EST | |||
| 385.00 | 0.65 | 4.40 | 2.53 | % | 0.01 | 0 | 0 | 0.44 | 0.11 | 0.00 | -0.11 | 2/19/2026 3:59:43 PM EST | |||
| 390.00 | 0.65 | 4.00 | 2.33 | % | 0.01 | 0 | 0 | 0.46 | 0.09 | 0.00 | -0.09 | 2/19/2026 3:59:43 PM EST | |||
| 400.00 | 0.25 | 2.50 | 1.38 | % | 0.00 | 0 | 0 | 0.43 | 0.06 | 0.00 | -0.07 | 2/19/2026 3:59:43 PM EST | |||
| 410.00 | 0.10 | 1.95 | 1.03 | % | 0.00 | 0 | 0 | 0.43 | 0.05 | 0.00 | -0.05 | 2/19/2026 3:59:43 PM EST | |||
| 420.00 | 0.05 | 1.70 | 0.88 | % | 0.00 | 0 | 0 | 0.44 | 0.03 | 0.00 | -0.04 | 2/19/2026 3:59:43 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 | 1.27 | 0.00 | 0.00 | 0.00 | 2/19/2026 3:59:43 PM EST | |||
| 175.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 2/19/2026 3:59:43 PM EST | |||
| 180.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.18 | 0.00 | 0.00 | -0.01 | 2/19/2026 3:59:43 PM EST | |||
| 185.00 | 0.00 | 4.50 | 2.25 | % | 0.01 | 0 | 0 | 1.06 | 0.00 | 0.00 | -0.01 | 2/19/2026 3:59:43 PM EST | |||
| 190.00 | 0.00 | 2.70 | 1.35 | 1.27 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.02 | 0.00 | 0.00 | -0.02 | 2/13/2026 | 2/19/2026 3:59:43 PM EST |
| 195.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 0.86 | 0.00 | 0.00 | -0.02 | 2/19/2026 3:59:43 PM EST | |||
| 200.00 | 0.00 | 1.70 | 0.85 | 1.06 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.84 | 0.00 | 0.00 | -0.03 | 2/13/2026 | 2/19/2026 3:59:43 PM EST |
| 205.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 0.78 | -0.01 | 0.00 | -0.03 | 2/19/2026 3:59:43 PM EST | |||
| 210.00 | 0.00 | 1.50 | 0.75 | 0.91 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.74 | -0.01 | 0.00 | -0.03 | 2/13/2026 | 2/19/2026 3:59:43 PM EST |
| 215.00 | 0.00 | 1.50 | 0.75 | 0.72 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.70 | -0.01 | 0.00 | -0.04 | 2/13/2026 | 2/19/2026 3:59:43 PM EST |
| 220.00 | 0.00 | 1.70 | 0.85 | % | 0.00 | 0 | 0 | 0.69 | -0.02 | 0.00 | -0.05 | 2/19/2026 3:59:43 PM EST | |||
| 225.00 | 0.00 | 1.75 | 0.88 | % | 0.00 | 0 | 0 | 0.66 | -0.02 | 0.00 | -0.06 | 2/19/2026 3:59:43 PM EST | |||
| 230.00 | 0.00 | 1.65 | 0.83 | % | 0.00 | 0 | 0 | 0.61 | -0.03 | 0.00 | -0.06 | 2/19/2026 3:59:43 PM EST | |||
| 235.00 | 0.00 | 2.00 | 1.00 | % | 0.00 | 0 | 0 | 0.60 | -0.04 | 0.00 | -0.08 | 2/19/2026 3:59:43 PM EST | |||
| 240.00 | 0.00 | 2.30 | 1.15 | % | 0.00 | 0 | 0 | 0.59 | -0.05 | 0.00 | -0.09 | 2/19/2026 3:59:43 PM EST | |||
| 245.00 | 0.35 | 2.65 | 1.50 | 2.47 | 0.00 | 0.00% | 0.01 | 0 | 2,809 | 0.48 | -0.06 | 0.00 | -0.12 | 2/13/2026 | 2/19/2026 3:59:43 PM EST |
| 250.00 | 0.15 | 4.30 | 2.23 | 3.40 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.47 | -0.07 | 0.00 | -0.14 | 2/13/2026 | 2/19/2026 3:59:43 PM EST |
| 255.00 | 1.20 | 4.30 | 2.75 | % | 0.01 | 0 | 0 | 0.51 | -0.09 | 0.00 | -0.15 | 2/19/2026 3:59:43 PM EST | |||
| 260.00 | 2.60 | 4.90 | 3.75 | % | 0.01 | 0 | 0 | 0.53 | -0.11 | 0.00 | -0.17 | 2/19/2026 3:59:43 PM EST | |||
| 265.00 | 2.80 | 6.00 | 4.40 | % | 0.02 | 0 | 0 | 0.52 | -0.13 | 0.00 | -0.18 | 2/19/2026 3:59:43 PM EST | |||
| 270.00 | 3.70 | 5.50 | 4.60 | % | 0.02 | 0 | 0 | 0.49 | -0.16 | 0.00 | -0.20 | 2/19/2026 3:59:43 PM EST | |||
| 275.00 | 5.10 | 6.80 | 5.95 | 6.00 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.50 | -0.19 | 0.01 | -0.21 | 2/19/2026 | 2/19/2026 3:59:43 PM EST |
| 280.00 | 5.50 | 9.00 | 7.25 | % | 0.03 | 0 | 0 | 0.50 | -0.22 | 0.01 | -0.22 | 2/19/2026 3:59:43 PM EST | |||
| 285.00 | 7.50 | 10.50 | 9.00 | % | 0.03 | 0 | 0 | 0.51 | -0.25 | 0.01 | -0.23 | 2/19/2026 3:59:43 PM EST | |||
| 290.00 | 8.90 | 12.00 | 10.45 | % | 0.04 | 0 | 0 | 0.50 | -0.28 | 0.01 | -0.24 | 2/19/2026 3:59:43 PM EST | |||
| 295.00 | 10.60 | 13.20 | 11.90 | % | 0.04 | 0 | 0 | 0.49 | -0.32 | 0.01 | -0.25 | 2/19/2026 3:59:43 PM EST | |||
| 300.00 | 12.40 | 15.00 | 13.70 | % | 0.05 | 0 | 0 | 0.49 | -0.35 | 0.01 | -0.26 | 2/19/2026 3:59:43 PM EST | |||
| 305.00 | 14.50 | 17.40 | 15.95 | % | 0.05 | 0 | 0 | 0.49 | -0.39 | 0.01 | -0.26 | 2/19/2026 3:59:43 PM EST | |||
| 310.00 | 16.60 | 19.90 | 18.25 | % | 0.06 | 0 | 0 | 0.49 | -0.43 | 0.01 | -0.27 | 2/19/2026 3:59:43 PM EST | |||
| 315.00 | 19.20 | 22.10 | 20.65 | 23.00 | 0.00 | 0.00% | 0.07 | 0 | 6 | 0.48 | -0.47 | 0.01 | -0.26 | 2/17/2026 | 2/19/2026 3:59:43 PM EST |
| 320.00 | 21.50 | 24.60 | 23.05 | % | 0.07 | 0 | 0 | 0.47 | -0.51 | 0.01 | -0.26 | 2/19/2026 3:59:43 PM EST | |||
| 325.00 | 24.30 | 27.70 | 26.00 | % | 0.08 | 0 | 0 | 0.47 | -0.55 | 0.01 | -0.26 | 2/19/2026 3:59:43 PM EST | |||
| 330.00 | 28.10 | 30.80 | 29.45 | % | 0.09 | 0 | 0 | 0.48 | -0.59 | 0.01 | -0.25 | 2/19/2026 3:59:43 PM EST | |||
| 335.00 | 31.00 | 34.60 | 32.80 | % | 0.10 | 0 | 0 | 0.48 | -0.62 | 0.01 | -0.24 | 2/19/2026 3:59:43 PM EST | |||
| 340.00 | 34.60 | 37.90 | 36.25 | % | 0.11 | 0 | 0 | 0.47 | -0.66 | 0.01 | -0.23 | 2/19/2026 3:59:43 PM EST | |||
| 345.00 | 38.60 | 41.60 | 40.10 | % | 0.12 | 0 | 0 | 0.48 | -0.70 | 0.01 | -0.22 | 2/19/2026 3:59:43 PM EST | |||
| 350.00 | 42.00 | 45.00 | 43.50 | % | 0.12 | 0 | 0 | 0.46 | -0.73 | 0.01 | -0.20 | 2/19/2026 3:59:43 PM EST | |||
| 355.00 | 45.90 | 48.90 | 47.40 | % | 0.13 | 0 | 0 | 0.46 | -0.76 | 0.01 | -0.19 | 2/19/2026 3:59:43 PM EST | |||
| 360.00 | 50.00 | 53.60 | 51.80 | % | 0.14 | 0 | 0 | 0.47 | -0.79 | 0.01 | -0.18 | 2/19/2026 3:59:43 PM EST | |||
| 365.00 | 54.30 | 57.80 | 56.05 | % | 0.15 | 0 | 0 | 0.47 | -0.81 | 0.01 | -0.16 | 2/19/2026 3:59:43 PM EST | |||
| 370.00 | 58.70 | 62.20 | 60.45 | % | 0.16 | 0 | 0 | 0.46 | -0.84 | 0.01 | -0.15 | 2/19/2026 3:59:43 PM EST | |||
| 375.00 | 63.10 | 66.60 | 64.85 | % | 0.17 | 0 | 0 | 0.46 | -0.86 | 0.00 | -0.13 | 2/19/2026 3:59:43 PM EST | |||
| 380.00 | 67.60 | 71.00 | 69.30 | % | 0.18 | 0 | 0 | 0.53 | -0.88 | 0.00 | -0.12 | 2/19/2026 3:59:43 PM EST | |||
| 385.00 | 72.20 | 74.90 | 73.55 | % | 0.19 | 0 | 0 | 0.51 | -0.89 | 0.00 | -0.11 | 2/19/2026 3:59:43 PM EST | |||
| 390.00 | 76.90 | 80.30 | 78.60 | % | 0.20 | 0 | 0 | 0.55 | -0.91 | 0.00 | -0.09 | 2/19/2026 3:59:43 PM EST | |||
| 400.00 | 86.40 | 89.90 | 88.15 | % | 0.22 | 0 | 0 | 0.57 | -0.94 | 0.00 | -0.07 | 2/19/2026 3:59:43 PM EST | |||
| 410.00 | 95.40 | 99.50 | 97.45 | % | 0.24 | 0 | 0 | 0.64 | -0.95 | 0.00 | -0.05 | 2/19/2026 3:59:43 PM EST | |||
| 420.00 | 105.00 | 109.40 | 107.20 | % | 0.26 | 0 | 0 | 0.67 | -0.97 | 0.00 | -0.04 | 2/19/2026 3:59:43 PM EST |