Options Chain for BURLINGTON STORES INC COM (BURL) - $293.01 as of 3/13/2026 2:45:33 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 | 125.50 | 129.80 | 127.65 | % | 0.75 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 3/13/2026 3:59:57 PM EST | |||
| 175.00 | 120.50 | 124.90 | 122.70 | % | 0.70 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 3/13/2026 3:59:57 PM EST | |||
| 180.00 | 116.00 | 119.90 | 117.95 | % | 0.66 | 0 | 0 | 0.91 | 1.00 | 0.00 | -0.01 | 3/13/2026 3:59:57 PM EST | |||
| 185.00 | 111.00 | 115.00 | 113.00 | % | 0.61 | 0 | 0 | 0.86 | 1.00 | 0.00 | -0.01 | 3/13/2026 3:59:57 PM EST | |||
| 190.00 | 106.00 | 110.00 | 108.00 | % | 0.57 | 0 | 0 | 0.83 | 1.00 | 0.00 | -0.02 | 3/13/2026 3:59:57 PM EST | |||
| 195.00 | 101.00 | 105.10 | 103.05 | % | 0.53 | 0 | 0 | 0.79 | 1.00 | 0.00 | -0.02 | 3/13/2026 3:59:57 PM EST | |||
| 200.00 | 96.00 | 100.20 | 98.10 | % | 0.49 | 0 | 0 | 0.75 | 1.00 | 0.00 | -0.03 | 3/13/2026 3:59:57 PM EST | |||
| 205.00 | 91.00 | 95.30 | 93.15 | % | 0.45 | 0 | 0 | 0.72 | 0.99 | 0.00 | -0.03 | 3/13/2026 3:59:57 PM EST | |||
| 210.00 | 86.00 | 90.40 | 88.20 | % | 0.42 | 0 | 0 | 0.69 | 0.99 | 0.00 | -0.03 | 3/13/2026 3:59:57 PM EST | |||
| 215.00 | 81.00 | 85.50 | 83.25 | % | 0.39 | 0 | 0 | 0.66 | 0.99 | 0.00 | -0.04 | 3/13/2026 3:59:57 PM EST | |||
| 220.00 | 76.20 | 80.20 | 78.20 | % | 0.36 | 0 | 0 | 0.61 | 0.97 | 0.00 | -0.04 | 3/13/2026 3:59:57 PM EST | |||
| 225.00 | 71.60 | 75.30 | 73.45 | % | 0.33 | 0 | 0 | 0.58 | 0.97 | 0.00 | -0.05 | 3/13/2026 3:59:57 PM EST | |||
| 230.00 | 66.60 | 70.70 | 68.65 | % | 0.30 | 0 | 0 | 0.56 | 0.96 | 0.00 | -0.06 | 3/13/2026 3:59:57 PM EST | |||
| 235.00 | 62.00 | 66.00 | 64.00 | % | 0.27 | 0 | 0 | 0.57 | 0.94 | 0.00 | -0.07 | 3/13/2026 3:59:57 PM EST | |||
| 240.00 | 57.10 | 61.40 | 59.25 | % | 0.25 | 0 | 0 | 0.37 | 0.93 | 0.00 | -0.08 | 3/13/2026 3:59:57 PM EST | |||
| 245.00 | 52.70 | 56.80 | 54.75 | % | 0.22 | 0 | 0 | 0.40 | 0.91 | 0.00 | -0.09 | 3/13/2026 3:59:57 PM EST | |||
| 250.00 | 48.20 | 52.50 | 50.35 | % | 0.20 | 0 | 0 | 0.42 | 0.89 | 0.00 | -0.10 | 3/13/2026 3:59:57 PM EST | |||
| 255.00 | 43.90 | 48.00 | 45.95 | % | 0.18 | 0 | 0 | 0.41 | 0.87 | 0.01 | -0.12 | 3/13/2026 3:59:57 PM EST | |||
| 260.00 | 39.60 | 44.00 | 41.80 | % | 0.16 | 0 | 0 | 0.41 | 0.84 | 0.01 | -0.13 | 3/13/2026 3:59:57 PM EST | |||
| 265.00 | 35.60 | 40.00 | 37.80 | % | 0.14 | 0 | 0 | 0.40 | 0.81 | 0.01 | -0.14 | 3/13/2026 3:59:57 PM EST | |||
| 270.00 | 31.70 | 36.20 | 33.95 | % | 0.13 | 0 | 0 | 0.39 | 0.77 | 0.01 | -0.15 | 3/13/2026 3:59:57 PM EST | |||
| 275.00 | 28.00 | 31.60 | 29.80 | % | 0.11 | 0 | 0 | 0.38 | 0.74 | 0.01 | -0.16 | 3/13/2026 3:59:57 PM EST | |||
| 280.00 | 24.60 | 27.60 | 26.10 | % | 0.09 | 0 | 0 | 0.37 | 0.70 | 0.01 | -0.17 | 3/13/2026 3:59:57 PM EST | |||
| 285.00 | 21.30 | 24.50 | 22.90 | % | 0.08 | 0 | 0 | 0.37 | 0.65 | 0.01 | -0.17 | 3/13/2026 3:59:57 PM EST | |||
| 290.00 | 18.30 | 21.50 | 19.90 | % | 0.07 | 0 | 0 | 0.36 | 0.61 | 0.01 | -0.18 | 3/13/2026 3:59:57 PM EST | |||
| 295.00 | 15.50 | 18.90 | 17.20 | % | 0.06 | 0 | 0 | 0.36 | 0.56 | 0.01 | -0.18 | 3/13/2026 3:59:57 PM EST | |||
| 300.00 | 13.00 | 16.50 | 14.75 | % | 0.05 | 0 | 0 | 0.36 | 0.51 | 0.01 | -0.18 | 3/13/2026 3:59:57 PM EST | |||
| 305.00 | 10.80 | 14.30 | 12.55 | % | 0.04 | 0 | 0 | 0.36 | 0.46 | 0.01 | -0.18 | 3/13/2026 3:59:57 PM EST | |||
| 310.00 | 9.20 | 12.30 | 10.75 | % | 0.03 | 0 | 0 | 0.36 | 0.41 | 0.01 | -0.17 | 3/13/2026 3:59:57 PM EST | |||
| 315.00 | 7.70 | 10.30 | 9.00 | % | 0.03 | 0 | 0 | 0.36 | 0.37 | 0.01 | -0.16 | 3/13/2026 3:59:57 PM EST | |||
| 320.00 | 6.10 | 9.10 | 7.60 | % | 0.02 | 0 | 0 | 0.36 | 0.32 | 0.01 | -0.15 | 3/13/2026 3:59:57 PM EST | |||
| 325.00 | 4.90 | 7.90 | 6.40 | % | 0.02 | 0 | 0 | 0.36 | 0.28 | 0.01 | -0.14 | 3/13/2026 3:59:57 PM EST | |||
| 330.00 | 3.30 | 6.90 | 5.10 | % | 0.02 | 0 | 0 | 0.35 | 0.25 | 0.01 | -0.13 | 3/13/2026 3:59:57 PM EST | |||
| 335.00 | 3.10 | 6.00 | 4.55 | % | 0.01 | 0 | 0 | 0.36 | 0.21 | 0.01 | -0.12 | 3/13/2026 3:59:57 PM EST | |||
| 340.00 | 2.40 | 5.30 | 3.85 | % | 0.01 | 0 | 0 | 0.37 | 0.18 | 0.01 | -0.11 | 3/13/2026 3:59:57 PM EST | |||
| 345.00 | 1.80 | 4.70 | 3.25 | % | 0.01 | 0 | 0 | 0.37 | 0.16 | 0.01 | -0.10 | 3/13/2026 3:59:57 PM EST | |||
| 350.00 | 1.45 | 4.50 | 2.98 | % | 0.01 | 0 | 0 | 0.38 | 0.13 | 0.01 | -0.09 | 3/13/2026 3:59:57 PM EST | |||
| 355.00 | 0.30 | 4.30 | 2.30 | % | 0.01 | 0 | 0 | 0.35 | 0.11 | 0.00 | -0.08 | 3/13/2026 3:59:57 PM EST | |||
| 360.00 | 0.00 | 4.10 | 2.05 | % | 0.01 | 0 | 0 | 0.49 | 0.09 | 0.00 | -0.07 | 3/13/2026 3:59:57 PM EST | |||
| 365.00 | 0.00 | 4.00 | 2.00 | % | 0.01 | 0 | 0 | 0.50 | 0.07 | 0.00 | -0.06 | 3/13/2026 3:59:57 PM EST | |||
| 370.00 | 0.00 | 3.90 | 1.95 | % | 0.01 | 0 | 0 | 0.52 | 0.06 | 0.00 | -0.05 | 3/13/2026 3:59:57 PM EST | |||
| 375.00 | 0.00 | 3.80 | 1.90 | % | 0.01 | 0 | 0 | 0.54 | 0.05 | 0.00 | -0.04 | 3/13/2026 3:59:57 PM EST | |||
| 380.00 | 0.00 | 3.70 | 1.85 | % | 0.00 | 0 | 0 | 0.56 | 0.04 | 0.00 | -0.03 | 3/13/2026 3:59:57 PM EST | |||
| 385.00 | 0.00 | 3.70 | 1.85 | % | 0.00 | 0 | 0 | 0.58 | 0.03 | 0.00 | -0.03 | 3/13/2026 3:59:57 PM EST | |||
| 390.00 | 0.00 | 3.60 | 1.80 | % | 0.00 | 0 | 0 | 0.59 | 0.03 | 0.00 | -0.02 | 3/13/2026 3:59:57 PM EST | |||
| 400.00 | 0.00 | 3.50 | 1.75 | % | 0.00 | 0 | 0 | 0.62 | 0.02 | 0.00 | -0.02 | 3/13/2026 3:59:57 PM EST | |||
| 410.00 | 0.00 | 3.50 | 1.75 | % | 0.00 | 0 | 0 | 0.66 | 0.01 | 0.00 | -0.01 | 3/13/2026 3:59:57 PM EST | |||
| 420.00 | 0.00 | 3.50 | 1.75 | % | 0.00 | 0 | 0 | 0.69 | 0.01 | 0.00 | -0.01 | 3/13/2026 3:59:57 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 | 1.10 | 0.00 | 0.00 | 0.00 | 3/13/2026 3:59:57 PM EST | |||
| 175.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 3/13/2026 3:59:57 PM EST | |||
| 180.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 1.01 | 0.00 | 0.00 | -0.01 | 3/13/2026 3:59:57 PM EST | |||
| 185.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 0.96 | 0.00 | 0.00 | -0.01 | 3/13/2026 3:59:57 PM EST | |||
| 190.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 0.92 | 0.00 | 0.00 | -0.02 | 3/13/2026 3:59:57 PM EST | |||
| 195.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | -0.02 | 3/13/2026 3:59:57 PM EST | |||
| 200.00 | 0.00 | 1.45 | 0.73 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | -0.03 | 3/13/2026 3:59:57 PM EST | |||
| 205.00 | 0.00 | 3.50 | 1.75 | % | 0.01 | 0 | 0 | 0.80 | -0.01 | 0.00 | -0.03 | 3/13/2026 3:59:57 PM EST | |||
| 210.00 | 0.00 | 1.40 | 0.70 | % | 0.00 | 0 | 0 | 0.61 | -0.01 | 0.00 | -0.03 | 3/13/2026 3:59:57 PM EST | |||
| 215.00 | 0.00 | 3.60 | 1.80 | % | 0.01 | 0 | 0 | 0.72 | -0.01 | 0.00 | -0.04 | 3/13/2026 3:59:57 PM EST | |||
| 220.00 | 0.05 | 1.15 | 0.60 | % | 0.00 | 0 | 0 | 0.43 | -0.03 | 0.00 | -0.04 | 3/13/2026 3:59:57 PM EST | |||
| 225.00 | 0.05 | 3.60 | 1.83 | % | 0.01 | 0 | 0 | 0.48 | -0.03 | 0.00 | -0.05 | 3/13/2026 3:59:57 PM EST | |||
| 230.00 | 0.20 | 1.90 | 1.05 | % | 0.00 | 0 | 0 | 0.42 | -0.04 | 0.00 | -0.06 | 3/13/2026 3:59:57 PM EST | |||
| 235.00 | 0.25 | 3.90 | 2.08 | % | 0.01 | 0 | 0 | 0.45 | -0.06 | 0.00 | -0.07 | 3/13/2026 3:59:57 PM EST | |||
| 240.00 | 0.20 | 2.65 | 1.43 | % | 0.01 | 0 | 0 | 0.39 | -0.07 | 0.00 | -0.08 | 3/13/2026 3:59:57 PM EST | |||
| 245.00 | 0.20 | 4.10 | 2.15 | % | 0.01 | 0 | 0 | 0.39 | -0.09 | 0.00 | -0.09 | 3/13/2026 3:59:57 PM EST | |||
| 250.00 | 2.00 | 4.40 | 3.20 | % | 0.01 | 0 | 0 | 0.44 | -0.11 | 0.00 | -0.10 | 3/13/2026 3:59:57 PM EST | |||
| 255.00 | 2.35 | 4.60 | 3.48 | % | 0.01 | 0 | 0 | 0.42 | -0.13 | 0.01 | -0.12 | 3/13/2026 3:59:57 PM EST | |||
| 260.00 | 2.85 | 4.80 | 3.83 | % | 0.01 | 0 | 0 | 0.40 | -0.16 | 0.01 | -0.13 | 3/13/2026 3:59:57 PM EST | |||
| 265.00 | 4.00 | 6.10 | 5.05 | % | 0.02 | 0 | 0 | 0.40 | -0.19 | 0.01 | -0.14 | 3/13/2026 3:59:57 PM EST | |||
| 270.00 | 4.90 | 7.20 | 6.05 | % | 0.02 | 0 | 0 | 0.39 | -0.23 | 0.01 | -0.15 | 3/13/2026 3:59:57 PM EST | |||
| 275.00 | 6.40 | 8.30 | 7.35 | % | 0.03 | 0 | 0 | 0.39 | -0.26 | 0.01 | -0.16 | 3/13/2026 3:59:57 PM EST | |||
| 280.00 | 7.80 | 9.70 | 8.75 | % | 0.03 | 0 | 0 | 0.38 | -0.30 | 0.01 | -0.17 | 3/13/2026 3:59:57 PM EST | |||
| 285.00 | 9.30 | 11.70 | 10.50 | % | 0.04 | 0 | 0 | 0.38 | -0.35 | 0.01 | -0.17 | 3/13/2026 3:59:57 PM EST | |||
| 290.00 | 11.50 | 14.10 | 12.80 | % | 0.04 | 0 | 0 | 0.38 | -0.39 | 0.01 | -0.18 | 3/13/2026 3:59:57 PM EST | |||
| 295.00 | 13.30 | 16.30 | 14.80 | % | 0.05 | 0 | 0 | 0.38 | -0.44 | 0.01 | -0.18 | 3/13/2026 3:59:57 PM EST | |||
| 300.00 | 16.20 | 18.70 | 17.45 | % | 0.06 | 0 | 0 | 0.38 | -0.49 | 0.01 | -0.18 | 3/13/2026 3:59:57 PM EST | |||
| 305.00 | 18.70 | 22.00 | 20.35 | % | 0.07 | 0 | 0 | 0.38 | -0.54 | 0.01 | -0.18 | 3/13/2026 3:59:57 PM EST | |||
| 310.00 | 21.90 | 25.00 | 23.45 | % | 0.08 | 0 | 0 | 0.38 | -0.59 | 0.01 | -0.17 | 3/13/2026 3:59:57 PM EST | |||
| 315.00 | 24.50 | 28.00 | 26.25 | % | 0.08 | 0 | 0 | 0.37 | -0.63 | 0.01 | -0.16 | 3/13/2026 3:59:57 PM EST | |||
| 320.00 | 27.70 | 31.50 | 29.60 | % | 0.09 | 0 | 0 | 0.36 | -0.68 | 0.01 | -0.15 | 3/13/2026 3:59:57 PM EST | |||
| 325.00 | 31.20 | 35.20 | 33.20 | % | 0.10 | 0 | 0 | 0.37 | -0.72 | 0.01 | -0.14 | 3/13/2026 3:59:57 PM EST | |||
| 330.00 | 35.70 | 39.40 | 37.55 | % | 0.11 | 0 | 0 | 0.36 | -0.75 | 0.01 | -0.13 | 3/13/2026 3:59:57 PM EST | |||
| 335.00 | 39.00 | 43.50 | 41.25 | % | 0.12 | 0 | 0 | 0.35 | -0.79 | 0.01 | -0.12 | 3/13/2026 3:59:57 PM EST | |||
| 340.00 | 43.50 | 47.50 | 45.50 | % | 0.13 | 0 | 0 | 0.34 | -0.82 | 0.01 | -0.11 | 3/13/2026 3:59:57 PM EST | |||
| 345.00 | 48.00 | 52.00 | 50.00 | % | 0.14 | 0 | 0 | 0.45 | -0.84 | 0.01 | -0.10 | 3/13/2026 3:59:57 PM EST | |||
| 350.00 | 52.30 | 56.50 | 54.40 | % | 0.16 | 0 | 0 | 0.47 | -0.87 | 0.01 | -0.09 | 3/13/2026 3:59:57 PM EST | |||
| 355.00 | 57.50 | 61.40 | 59.45 | % | 0.17 | 0 | 0 | 0.48 | -0.89 | 0.00 | -0.08 | 3/13/2026 3:59:57 PM EST | |||
| 360.00 | 62.00 | 66.00 | 64.00 | % | 0.18 | 0 | 0 | 0.49 | -0.91 | 0.00 | -0.07 | 3/13/2026 3:59:57 PM EST | |||
| 365.00 | 66.80 | 71.00 | 68.90 | % | 0.19 | 0 | 0 | 0.49 | -0.93 | 0.00 | -0.06 | 3/13/2026 3:59:57 PM EST | |||
| 370.00 | 71.30 | 75.80 | 73.55 | % | 0.20 | 0 | 0 | 0.51 | -0.94 | 0.00 | -0.05 | 3/13/2026 3:59:57 PM EST | |||
| 375.00 | 76.20 | 80.70 | 78.45 | % | 0.21 | 0 | 0 | 0.53 | -0.95 | 0.00 | -0.04 | 3/13/2026 3:59:57 PM EST | |||
| 380.00 | 81.20 | 85.70 | 83.45 | % | 0.22 | 0 | 0 | 0.55 | -0.96 | 0.00 | -0.03 | 3/13/2026 3:59:57 PM EST | |||
| 385.00 | 86.10 | 90.60 | 88.35 | % | 0.23 | 0 | 0 | 0.56 | -0.97 | 0.00 | -0.03 | 3/13/2026 3:59:57 PM EST | |||
| 390.00 | 91.10 | 95.60 | 93.35 | % | 0.24 | 0 | 0 | 0.57 | -0.97 | 0.00 | -0.02 | 3/13/2026 3:59:57 PM EST | |||
| 400.00 | 101.10 | 105.60 | 103.35 | % | 0.26 | 0 | 0 | 0.61 | -0.98 | 0.00 | -0.02 | 3/13/2026 3:59:57 PM EST | |||
| 410.00 | 111.10 | 115.60 | 113.35 | % | 0.28 | 0 | 0 | 0.67 | -0.99 | 0.00 | -0.01 | 3/13/2026 3:59:57 PM EST | |||
| 420.00 | 121.10 | 125.60 | 123.35 | % | 0.29 | 0 | 0 | 0.68 | -0.99 | 0.00 | -0.01 | 3/13/2026 3:59:57 PM EST |