Options Chain for BURLINGTON STORES INC COM (BURL) - $316.73 as of 5/7/2026 1:16:13 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 250.00 | 59.90 | 63.50 | 61.70 | % | 0.25 | 0 | 0 | 0.40 | 0.93 | 0.00 | -0.08 | 5/7/2026 1:58:56 PM EST | |||
| 255.00 | 55.50 | 59.00 | 57.25 | % | 0.22 | 0 | 0 | 0.41 | 0.90 | 0.00 | -0.10 | 5/7/2026 1:58:56 PM EST | |||
| 260.00 | 51.50 | 54.80 | 53.15 | % | 0.20 | 0 | 0 | 0.43 | 0.88 | 0.00 | -0.11 | 5/7/2026 1:58:56 PM EST | |||
| 265.00 | 47.30 | 50.60 | 48.95 | % | 0.18 | 0 | 0 | 0.42 | 0.85 | 0.01 | -0.13 | 5/7/2026 1:58:56 PM EST | |||
| 270.00 | 43.30 | 46.60 | 44.95 | % | 0.17 | 0 | 0 | 0.43 | 0.81 | 0.01 | -0.14 | 5/7/2026 1:58:56 PM EST | |||
| 275.00 | 39.50 | 42.80 | 41.15 | % | 0.15 | 0 | 0 | 0.42 | 0.78 | 0.01 | -0.16 | 5/7/2026 1:58:56 PM EST | |||
| 280.00 | 35.90 | 39.20 | 37.55 | % | 0.13 | 0 | 0 | 0.42 | 0.74 | 0.01 | -0.17 | 5/7/2026 1:58:56 PM EST | |||
| 285.00 | 32.40 | 36.00 | 34.20 | % | 0.12 | 0 | 0 | 0.43 | 0.70 | 0.01 | -0.18 | 5/7/2026 1:58:56 PM EST | |||
| 290.00 | 28.80 | 32.70 | 30.75 | % | 0.11 | 0 | 0 | 0.43 | 0.66 | 0.01 | -0.19 | 5/7/2026 1:58:56 PM EST | |||
| 295.00 | 25.70 | 29.50 | 27.60 | % | 0.09 | 0 | 0 | 0.44 | 0.62 | 0.01 | -0.20 | 5/7/2026 1:58:56 PM EST | |||
| 300.00 | 22.80 | 26.80 | 24.80 | % | 0.08 | 0 | 0 | 0.43 | 0.58 | 0.01 | -0.20 | 5/7/2026 1:58:56 PM EST | |||
| 305.00 | 20.10 | 24.00 | 22.05 | % | 0.07 | 0 | 0 | 0.43 | 0.54 | 0.01 | -0.21 | 5/7/2026 1:58:56 PM EST | |||
| 310.00 | 17.60 | 21.50 | 19.55 | % | 0.06 | 0 | 0 | 0.43 | 0.50 | 0.01 | -0.21 | 5/7/2026 1:58:56 PM EST | |||
| 315.00 | 15.30 | 19.00 | 17.15 | % | 0.05 | 0 | 0 | 0.43 | 0.46 | 0.01 | -0.21 | 5/7/2026 1:58:56 PM EST | |||
| 320.00 | 13.20 | 17.00 | 15.10 | % | 0.05 | 0 | 0 | 0.43 | 0.42 | 0.01 | -0.20 | 5/7/2026 1:58:56 PM EST | |||
| 325.00 | 11.20 | 15.00 | 13.10 | % | 0.04 | 0 | 0 | 0.43 | 0.39 | 0.01 | -0.20 | 5/7/2026 1:58:56 PM EST | |||
| 330.00 | 9.50 | 13.50 | 11.50 | % | 0.03 | 0 | 0 | 0.43 | 0.35 | 0.01 | -0.19 | 5/7/2026 1:58:56 PM EST | |||
| 335.00 | 7.90 | 11.70 | 9.80 | % | 0.03 | 0 | 0 | 0.43 | 0.32 | 0.01 | -0.18 | 5/7/2026 1:58:56 PM EST | |||
| 340.00 | 6.70 | 10.50 | 8.60 | % | 0.03 | 0 | 0 | 0.44 | 0.28 | 0.01 | -0.17 | 5/7/2026 1:58:56 PM EST | |||
| 345.00 | 5.60 | 9.20 | 7.40 | % | 0.02 | 0 | 0 | 0.43 | 0.26 | 0.01 | -0.17 | 5/7/2026 1:58:56 PM EST | |||
| 350.00 | 4.60 | 7.70 | 6.15 | % | 0.02 | 0 | 0 | 0.44 | 0.23 | 0.01 | -0.15 | 5/7/2026 1:58:56 PM EST | |||
| 355.00 | 3.70 | 6.70 | 5.20 | % | 0.01 | 0 | 0 | 0.43 | 0.20 | 0.01 | -0.14 | 5/7/2026 1:58:56 PM EST | |||
| 360.00 | 3.20 | 6.20 | 4.70 | % | 0.01 | 0 | 0 | 0.44 | 0.18 | 0.01 | -0.13 | 5/7/2026 1:58:56 PM EST | |||
| 365.00 | 2.60 | 5.40 | 4.00 | % | 0.01 | 0 | 0 | 0.44 | 0.16 | 0.00 | -0.12 | 5/7/2026 1:58:56 PM EST | |||
| 370.00 | 2.20 | 4.90 | 3.55 | % | 0.01 | 0 | 0 | 0.44 | 0.14 | 0.00 | -0.11 | 5/7/2026 1:58:56 PM EST | |||
| 375.00 | 1.25 | 4.60 | 2.93 | % | 0.01 | 0 | 0 | 0.43 | 0.12 | 0.00 | -0.10 | 5/7/2026 1:58:56 PM EST | |||
| 380.00 | 0.70 | 4.40 | 2.55 | % | 0.01 | 0 | 0 | 0.43 | 0.10 | 0.00 | -0.09 | 5/7/2026 1:58:56 PM EST | |||
| 385.00 | 0.25 | 4.20 | 2.23 | % | 0.01 | 0 | 0 | 0.42 | 0.09 | 0.00 | -0.08 | 5/7/2026 1:58:56 PM EST | |||
| 390.00 | 0.00 | 4.10 | 2.05 | % | 0.01 | 0 | 0 | 0.55 | 0.08 | 0.00 | -0.07 | 5/7/2026 1:58:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 250.00 | 0.20 | 2.70 | 1.45 | % | 0.01 | 0 | 0 | 0.36 | -0.07 | 0.00 | -0.08 | 5/7/2026 1:58:56 PM EST | |||
| 255.00 | 0.80 | 4.70 | 2.75 | % | 0.01 | 0 | 0 | 0.42 | -0.10 | 0.00 | -0.10 | 5/7/2026 1:58:56 PM EST | |||
| 260.00 | 1.35 | 4.20 | 2.78 | % | 0.01 | 0 | 0 | 0.40 | -0.12 | 0.00 | -0.11 | 5/7/2026 1:58:56 PM EST | |||
| 265.00 | 2.00 | 5.30 | 3.65 | % | 0.01 | 0 | 0 | 0.41 | -0.15 | 0.01 | -0.13 | 5/7/2026 1:58:56 PM EST | |||
| 270.00 | 3.00 | 6.40 | 4.70 | % | 0.02 | 0 | 0 | 0.41 | -0.19 | 0.01 | -0.14 | 5/7/2026 1:58:56 PM EST | |||
| 275.00 | 4.80 | 8.30 | 6.55 | % | 0.02 | 0 | 0 | 0.41 | -0.22 | 0.01 | -0.16 | 5/7/2026 1:58:56 PM EST | |||
| 280.00 | 6.50 | 9.60 | 8.05 | % | 0.03 | 0 | 0 | 0.43 | -0.26 | 0.01 | -0.17 | 5/7/2026 1:58:56 PM EST | |||
| 285.00 | 7.80 | 11.10 | 9.45 | % | 0.03 | 0 | 0 | 0.42 | -0.30 | 0.01 | -0.18 | 5/7/2026 1:58:56 PM EST | |||
| 290.00 | 9.80 | 12.90 | 11.35 | % | 0.04 | 0 | 0 | 0.43 | -0.34 | 0.01 | -0.19 | 5/7/2026 1:58:56 PM EST | |||
| 295.00 | 10.80 | 14.80 | 12.80 | % | 0.04 | 0 | 0 | 0.42 | -0.38 | 0.01 | -0.20 | 5/7/2026 1:58:56 PM EST | |||
| 300.00 | 13.80 | 16.90 | 15.35 | % | 0.05 | 0 | 0 | 0.44 | -0.42 | 0.01 | -0.20 | 5/7/2026 1:58:56 PM EST | |||
| 305.00 | 15.30 | 19.20 | 17.25 | % | 0.06 | 0 | 0 | 0.43 | -0.46 | 0.01 | -0.21 | 5/7/2026 1:58:56 PM EST | |||
| 310.00 | 17.60 | 21.70 | 19.65 | % | 0.06 | 0 | 0 | 0.43 | -0.50 | 0.01 | -0.21 | 5/7/2026 1:58:56 PM EST | |||
| 315.00 | 20.50 | 24.40 | 22.45 | % | 0.07 | 0 | 0 | 0.43 | -0.54 | 0.01 | -0.21 | 5/7/2026 1:58:56 PM EST | |||
| 320.00 | 23.50 | 27.30 | 25.40 | % | 0.08 | 0 | 0 | 0.43 | -0.58 | 0.01 | -0.20 | 5/7/2026 1:58:56 PM EST | |||
| 325.00 | 26.50 | 30.30 | 28.40 | % | 0.09 | 0 | 0 | 0.42 | -0.61 | 0.01 | -0.20 | 5/7/2026 1:58:56 PM EST | |||
| 330.00 | 29.80 | 33.50 | 31.65 | % | 0.10 | 0 | 0 | 0.43 | -0.65 | 0.01 | -0.19 | 5/7/2026 1:58:56 PM EST | |||
| 335.00 | 33.30 | 37.00 | 35.15 | % | 0.10 | 0 | 0 | 0.42 | -0.68 | 0.01 | -0.18 | 5/7/2026 1:58:56 PM EST | |||
| 340.00 | 37.00 | 40.50 | 38.75 | % | 0.11 | 0 | 0 | 0.43 | -0.71 | 0.01 | -0.17 | 5/7/2026 1:58:56 PM EST | |||
| 345.00 | 40.80 | 44.50 | 42.65 | % | 0.12 | 0 | 0 | 0.42 | -0.74 | 0.01 | -0.17 | 5/7/2026 1:58:56 PM EST | |||
| 350.00 | 44.80 | 48.50 | 46.65 | % | 0.13 | 0 | 0 | 0.43 | -0.77 | 0.01 | -0.15 | 5/7/2026 1:58:56 PM EST | |||
| 355.00 | 48.90 | 52.50 | 50.70 | % | 0.14 | 0 | 0 | 0.43 | -0.80 | 0.01 | -0.14 | 5/7/2026 1:58:56 PM EST | |||
| 360.00 | 53.20 | 56.50 | 54.85 | % | 0.15 | 0 | 0 | 0.43 | -0.82 | 0.01 | -0.13 | 5/7/2026 1:58:56 PM EST | |||
| 365.00 | 57.50 | 61.00 | 59.25 | % | 0.16 | 0 | 0 | 0.43 | -0.84 | 0.00 | -0.12 | 5/7/2026 1:58:56 PM EST | |||
| 370.00 | 61.90 | 65.50 | 63.70 | % | 0.17 | 0 | 0 | 0.43 | -0.86 | 0.00 | -0.11 | 5/7/2026 1:58:56 PM EST | |||
| 375.00 | 66.50 | 70.00 | 68.25 | % | 0.18 | 0 | 0 | 0.43 | -0.88 | 0.00 | -0.10 | 5/7/2026 1:58:56 PM EST | |||
| 380.00 | 71.10 | 74.70 | 72.90 | % | 0.19 | 0 | 0 | 0.42 | -0.90 | 0.00 | -0.09 | 5/7/2026 1:58:56 PM EST | |||
| 385.00 | 75.80 | 79.30 | 77.55 | % | 0.20 | 0 | 0 | 0.54 | -0.91 | 0.00 | -0.08 | 5/7/2026 1:58:56 PM EST | |||
| 390.00 | 80.50 | 84.10 | 82.30 | % | 0.21 | 0 | 0 | 0.56 | -0.92 | 0.00 | -0.07 | 5/7/2026 1:58:56 PM EST |