Options Chain for BURLINGTON STORES INC COM (BURL) - $314.01 as of 6/2/2026 12:36:00 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 | 148.10 | 152.50 | 150.30 | % | 0.88 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 6/2/2026 11:58:44 AM EST | |||
| 175.00 | 143.10 | 147.50 | 145.30 | % | 0.83 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 6/2/2026 11:58:44 AM EST | |||
| 180.00 | 138.20 | 142.50 | 140.35 | % | 0.78 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 6/2/2026 11:58:44 AM EST | |||
| 185.00 | 133.20 | 137.50 | 135.35 | % | 0.73 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 6/2/2026 11:58:44 AM EST | |||
| 190.00 | 128.20 | 132.50 | 130.35 | % | 0.69 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 6/2/2026 11:58:44 AM EST | |||
| 195.00 | 123.20 | 127.60 | 125.40 | % | 0.64 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 6/2/2026 11:58:44 AM EST | |||
| 200.00 | 118.20 | 122.60 | 120.40 | % | 0.60 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 6/2/2026 11:58:44 AM EST | |||
| 205.00 | 113.30 | 117.70 | 115.50 | % | 0.56 | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 6/2/2026 11:58:44 AM EST | |||
| 210.00 | 108.30 | 112.70 | 110.50 | % | 0.53 | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 6/2/2026 11:58:44 AM EST | |||
| 215.00 | 103.30 | 107.70 | 105.50 | % | 0.49 | 0 | 0 | 0.82 | 1.00 | 0.00 | -0.01 | 6/2/2026 11:58:44 AM EST | |||
| 220.00 | 98.40 | 102.70 | 100.55 | % | 0.46 | 0 | 0 | 0.77 | 1.00 | 0.00 | -0.01 | 6/2/2026 11:58:44 AM EST | |||
| 225.00 | 93.40 | 97.00 | 95.20 | % | 0.42 | 0 | 0 | 0.69 | 1.00 | 0.00 | -0.03 | 6/2/2026 11:58:44 AM EST | |||
| 230.00 | 88.50 | 92.10 | 90.30 | % | 0.39 | 0 | 0 | 0.65 | 1.00 | 0.00 | -0.03 | 6/2/2026 11:58:44 AM EST | |||
| 235.00 | 83.50 | 87.10 | 85.30 | % | 0.36 | 0 | 0 | 0.62 | 0.99 | 0.00 | -0.03 | 6/2/2026 11:58:44 AM EST | |||
| 240.00 | 78.50 | 82.20 | 80.35 | % | 0.33 | 0 | 0 | 0.59 | 0.99 | 0.00 | -0.04 | 6/2/2026 11:58:44 AM EST | |||
| 245.00 | 73.60 | 77.30 | 75.45 | % | 0.31 | 0 | 0 | 0.57 | 0.98 | 0.00 | -0.05 | 6/2/2026 11:58:44 AM EST | |||
| 250.00 | 68.70 | 72.50 | 70.60 | % | 0.28 | 0 | 0 | 0.54 | 0.98 | 0.00 | -0.05 | 6/2/2026 11:58:44 AM EST | |||
| 255.00 | 63.90 | 67.70 | 65.80 | % | 0.26 | 0 | 0 | 0.52 | 0.97 | 0.00 | -0.06 | 6/2/2026 11:58:44 AM EST | |||
| 260.00 | 59.10 | 63.00 | 61.05 | % | 0.23 | 0 | 0 | 0.50 | 0.95 | 0.00 | -0.08 | 6/2/2026 11:58:44 AM EST | |||
| 265.00 | 54.50 | 58.30 | 56.40 | % | 0.21 | 0 | 0 | 0.49 | 0.94 | 0.00 | -0.09 | 6/2/2026 11:58:44 AM EST | |||
| 270.00 | 50.00 | 53.70 | 51.85 | % | 0.19 | 0 | 0 | 0.45 | 0.92 | 0.00 | -0.12 | 6/2/2026 11:58:44 AM EST | |||
| 275.00 | 45.50 | 49.30 | 47.40 | % | 0.17 | 0 | 0 | 0.45 | 0.89 | 0.00 | -0.13 | 6/2/2026 11:58:44 AM EST | |||
| 280.00 | 41.00 | 45.00 | 43.00 | % | 0.15 | 0 | 0 | 0.35 | 0.86 | 0.01 | -0.15 | 6/2/2026 11:58:44 AM EST | |||
| 285.00 | 37.00 | 40.90 | 38.95 | % | 0.14 | 0 | 0 | 0.37 | 0.83 | 0.01 | -0.17 | 6/2/2026 11:58:44 AM EST | |||
| 290.00 | 33.00 | 36.90 | 34.95 | % | 0.12 | 0 | 0 | 0.38 | 0.79 | 0.01 | -0.18 | 6/2/2026 11:58:44 AM EST | |||
| 295.00 | 29.50 | 33.70 | 31.60 | % | 0.11 | 0 | 0 | 0.39 | 0.75 | 0.01 | -0.19 | 6/2/2026 11:58:44 AM EST | |||
| 300.00 | 26.20 | 30.00 | 28.10 | % | 0.09 | 0 | 0 | 0.39 | 0.70 | 0.01 | -0.21 | 6/2/2026 11:58:44 AM EST | |||
| 305.00 | 22.90 | 26.60 | 24.75 | % | 0.08 | 0 | 0 | 0.39 | 0.66 | 0.01 | -0.22 | 6/2/2026 11:58:44 AM EST | |||
| 310.00 | 20.60 | 23.70 | 22.15 | % | 0.07 | 0 | 0 | 0.39 | 0.61 | 0.01 | -0.22 | 6/2/2026 11:58:44 AM EST | |||
| 315.00 | 17.70 | 21.00 | 19.35 | % | 0.06 | 0 | 0 | 0.40 | 0.56 | 0.01 | -0.22 | 6/2/2026 11:58:44 AM EST | |||
| 320.00 | 15.20 | 18.40 | 16.80 | % | 0.05 | 0 | 0 | 0.40 | 0.51 | 0.01 | -0.22 | 6/2/2026 11:58:44 AM EST | |||
| 325.00 | 12.00 | 15.70 | 13.85 | % | 0.04 | 0 | 0 | 0.40 | 0.46 | 0.01 | -0.22 | 6/2/2026 11:58:44 AM EST | |||
| 330.00 | 10.40 | 13.10 | 11.75 | % | 0.04 | 0 | 0 | 0.39 | 0.41 | 0.01 | -0.21 | 6/2/2026 11:58:44 AM EST | |||
| 335.00 | 8.40 | 11.50 | 9.95 | 9.00 | % | 0.03 | 1 | 0 | 0.40 | 0.36 | 0.01 | -0.21 | 6/2/2026 | 6/2/2026 11:58:44 AM EST | |
| 340.00 | 6.50 | 9.80 | 8.15 | % | 0.02 | 0 | 0 | 0.39 | 0.32 | 0.01 | -0.20 | 6/2/2026 11:58:44 AM EST | |||
| 345.00 | 5.40 | 8.50 | 6.95 | % | 0.02 | 0 | 0 | 0.40 | 0.28 | 0.01 | -0.18 | 6/2/2026 11:58:44 AM EST | |||
| 350.00 | 4.00 | 7.30 | 5.65 | % | 0.02 | 0 | 0 | 0.40 | 0.24 | 0.01 | -0.17 | 6/2/2026 11:58:44 AM EST | |||
| 355.00 | 3.40 | 6.30 | 4.85 | % | 0.01 | 0 | 0 | 0.40 | 0.21 | 0.01 | -0.16 | 6/2/2026 11:58:44 AM EST | |||
| 360.00 | 2.00 | 5.30 | 3.65 | % | 0.01 | 0 | 0 | 0.39 | 0.18 | 0.01 | -0.14 | 6/2/2026 11:58:44 AM EST | |||
| 365.00 | 1.65 | 5.20 | 3.43 | % | 0.01 | 0 | 0 | 0.40 | 0.15 | 0.01 | -0.13 | 6/2/2026 11:58:44 AM EST | |||
| 370.00 | 1.00 | 4.10 | 2.55 | % | 0.01 | 0 | 0 | 0.39 | 0.13 | 0.01 | -0.11 | 6/2/2026 11:58:44 AM EST | |||
| 375.00 | 0.05 | 4.40 | 2.23 | % | 0.01 | 0 | 0 | 0.36 | 0.11 | 0.00 | -0.10 | 6/2/2026 11:58:44 AM EST | |||
| 380.00 | 0.20 | 4.00 | 2.10 | % | 0.01 | 0 | 0 | 0.37 | 0.09 | 0.00 | -0.09 | 6/2/2026 11:58:44 AM EST | |||
| 385.00 | 0.05 | 5.00 | 2.53 | % | 0.01 | 0 | 0 | 0.41 | 0.07 | 0.00 | -0.08 | 6/2/2026 11:58:44 AM EST | |||
| 390.00 | 0.00 | 3.50 | 1.75 | % | 0.00 | 0 | 0 | 0.53 | 0.06 | 0.00 | -0.07 | 6/2/2026 11:58:44 AM EST | |||
| 395.00 | 0.00 | 3.50 | 1.75 | % | 0.00 | 0 | 0 | 0.56 | 0.05 | 0.00 | -0.06 | 6/2/2026 11:58:44 AM EST | |||
| 400.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.63 | 0.04 | 0.00 | -0.05 | 6/2/2026 11:58:44 AM EST | |||
| 405.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.66 | 0.03 | 0.00 | -0.04 | 6/2/2026 11:58:44 AM EST | |||
| 410.00 | 0.00 | 3.30 | 1.65 | % | 0.00 | 0 | 0 | 0.61 | 0.03 | 0.00 | -0.04 | 6/2/2026 11:58:44 AM EST | |||
| 420.00 | 0.00 | 3.40 | 1.70 | % | 0.00 | 0 | 0 | 0.65 | 0.02 | 0.00 | -0.02 | 6/2/2026 11:58:44 AM EST | |||
| 430.00 | 0.00 | 3.90 | 1.95 | % | 0.00 | 0 | 0 | 0.69 | 0.01 | 0.00 | -0.02 | 6/2/2026 11:58:44 AM 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 | 1.48 | 0.00 | 0.00 | 0.00 | 6/2/2026 11:58:44 AM EST | |||
| 175.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 6/2/2026 11:58:44 AM EST | |||
| 180.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 6/2/2026 11:58:44 AM EST | |||
| 185.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 6/2/2026 11:58:44 AM EST | |||
| 190.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 6/2/2026 11:58:44 AM EST | |||
| 195.00 | 0.00 | 0.85 | 0.43 | % | 0.00 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 6/2/2026 11:58:44 AM EST | |||
| 200.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 6/2/2026 11:58:44 AM EST | |||
| 205.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 6/2/2026 11:58:44 AM EST | |||
| 210.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 6/2/2026 11:58:44 AM EST | |||
| 215.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.01 | 0.00 | 0.00 | -0.01 | 6/2/2026 11:58:44 AM EST | |||
| 220.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.97 | 0.00 | 0.00 | -0.01 | 6/2/2026 11:58:44 AM EST | |||
| 225.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.52 | 0.00 | 0.00 | -0.03 | 6/2/2026 11:58:44 AM EST | |||
| 230.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | -0.03 | 6/2/2026 11:58:44 AM EST | |||
| 235.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.54 | -0.01 | 0.00 | -0.03 | 6/2/2026 11:58:44 AM EST | |||
| 240.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 0.46 | -0.01 | 0.00 | -0.04 | 6/2/2026 11:58:44 AM EST | |||
| 245.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 0.45 | -0.02 | 0.00 | -0.05 | 6/2/2026 11:58:44 AM EST | |||
| 250.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 0 | 0.44 | -0.02 | 0.00 | -0.05 | 6/2/2026 11:58:44 AM EST | |||
| 255.00 | 0.00 | 0.85 | 0.43 | 1.70 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.43 | -0.03 | 0.00 | -0.06 | 5/29/2026 | 6/2/2026 11:58:44 AM EST |
| 260.00 | 0.00 | 1.10 | 0.55 | % | 0.00 | 0 | 0 | 0.42 | -0.05 | 0.00 | -0.08 | 6/2/2026 11:58:44 AM EST | |||
| 265.00 | 0.00 | 1.40 | 0.70 | % | 0.00 | 0 | 0 | 0.42 | -0.06 | 0.00 | -0.09 | 6/2/2026 11:58:44 AM EST | |||
| 270.00 | 0.10 | 1.90 | 1.00 | % | 0.00 | 0 | 0 | 0.32 | -0.08 | 0.00 | -0.12 | 6/2/2026 11:58:44 AM EST | |||
| 275.00 | 1.00 | 2.40 | 1.70 | 2.45 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.36 | -0.11 | 0.00 | -0.13 | 6/1/2026 | 6/2/2026 11:58:44 AM EST |
| 280.00 | 1.85 | 3.10 | 2.48 | 7.50 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.38 | -0.14 | 0.01 | -0.15 | 5/28/2026 | 6/2/2026 11:58:44 AM EST |
| 285.00 | 1.70 | 4.30 | 3.00 | % | 0.01 | 0 | 0 | 0.39 | -0.17 | 0.01 | -0.17 | 6/2/2026 11:58:44 AM EST | |||
| 290.00 | 2.60 | 5.40 | 4.00 | % | 0.01 | 0 | 0 | 0.39 | -0.21 | 0.01 | -0.18 | 6/2/2026 11:58:44 AM EST | |||
| 295.00 | 5.10 | 7.80 | 6.45 | % | 0.02 | 0 | 0 | 0.40 | -0.25 | 0.01 | -0.19 | 6/2/2026 11:58:44 AM EST | |||
| 300.00 | 6.60 | 8.70 | 7.65 | % | 0.03 | 0 | 0 | 0.39 | -0.30 | 0.01 | -0.21 | 6/2/2026 11:58:44 AM EST | |||
| 305.00 | 8.30 | 10.10 | 9.20 | % | 0.03 | 0 | 0 | 0.38 | -0.34 | 0.01 | -0.22 | 6/2/2026 11:58:44 AM EST | |||
| 310.00 | 10.20 | 12.30 | 11.25 | % | 0.04 | 0 | 0 | 0.39 | -0.39 | 0.01 | -0.22 | 6/2/2026 11:58:44 AM EST | |||
| 315.00 | 12.40 | 14.40 | 13.40 | % | 0.04 | 0 | 0 | 0.39 | -0.44 | 0.01 | -0.22 | 6/2/2026 11:58:44 AM EST | |||
| 320.00 | 14.70 | 18.50 | 16.60 | % | 0.05 | 0 | 0 | 0.40 | -0.49 | 0.01 | -0.22 | 6/2/2026 11:58:44 AM EST | |||
| 325.00 | 17.40 | 21.00 | 19.20 | % | 0.06 | 0 | 0 | 0.40 | -0.54 | 0.01 | -0.22 | 6/2/2026 11:58:44 AM EST | |||
| 330.00 | 21.10 | 23.20 | 22.15 | % | 0.07 | 0 | 0 | 0.39 | -0.59 | 0.01 | -0.21 | 6/2/2026 11:58:44 AM EST | |||
| 335.00 | 23.90 | 26.90 | 25.40 | % | 0.08 | 0 | 0 | 0.40 | -0.64 | 0.01 | -0.21 | 6/2/2026 11:58:44 AM EST | |||
| 340.00 | 26.70 | 30.30 | 28.50 | % | 0.08 | 0 | 0 | 0.40 | -0.68 | 0.01 | -0.20 | 6/2/2026 11:58:44 AM EST | |||
| 345.00 | 29.90 | 34.00 | 31.95 | % | 0.09 | 0 | 0 | 0.40 | -0.72 | 0.01 | -0.18 | 6/2/2026 11:58:44 AM EST | |||
| 350.00 | 33.60 | 37.90 | 35.75 | % | 0.10 | 0 | 0 | 0.40 | -0.76 | 0.01 | -0.17 | 6/2/2026 11:58:44 AM EST | |||
| 355.00 | 37.50 | 41.90 | 39.70 | % | 0.11 | 0 | 0 | 0.38 | -0.79 | 0.01 | -0.16 | 6/2/2026 11:58:44 AM EST | |||
| 360.00 | 41.50 | 46.00 | 43.75 | % | 0.12 | 0 | 0 | 0.38 | -0.82 | 0.01 | -0.14 | 6/2/2026 11:58:44 AM EST | |||
| 365.00 | 45.70 | 50.40 | 48.05 | % | 0.13 | 0 | 0 | 0.36 | -0.85 | 0.01 | -0.13 | 6/2/2026 11:58:44 AM EST | |||
| 370.00 | 50.10 | 54.90 | 52.50 | % | 0.14 | 0 | 0 | 0.48 | -0.87 | 0.01 | -0.11 | 6/2/2026 11:58:44 AM EST | |||
| 375.00 | 54.70 | 59.30 | 57.00 | % | 0.15 | 0 | 0 | 0.49 | -0.89 | 0.00 | -0.10 | 6/2/2026 11:58:44 AM EST | |||
| 380.00 | 59.50 | 63.70 | 61.60 | % | 0.16 | 0 | 0 | 0.50 | -0.91 | 0.00 | -0.09 | 6/2/2026 11:58:44 AM EST | |||
| 385.00 | 64.00 | 68.40 | 66.20 | % | 0.17 | 0 | 0 | 0.50 | -0.93 | 0.00 | -0.08 | 6/2/2026 11:58:44 AM EST | |||
| 390.00 | 68.80 | 73.20 | 71.00 | % | 0.18 | 0 | 0 | 0.56 | -0.94 | 0.00 | -0.07 | 6/2/2026 11:58:44 AM EST | |||
| 395.00 | 73.60 | 78.00 | 75.80 | % | 0.19 | 0 | 0 | 0.58 | -0.95 | 0.00 | -0.06 | 6/2/2026 11:58:44 AM EST | |||
| 400.00 | 78.50 | 82.90 | 80.70 | % | 0.20 | 0 | 0 | 0.59 | -0.96 | 0.00 | -0.05 | 6/2/2026 11:58:44 AM EST | |||
| 405.00 | 83.50 | 87.90 | 85.70 | % | 0.21 | 0 | 0 | 0.60 | -0.97 | 0.00 | -0.04 | 6/2/2026 11:58:44 AM EST | |||
| 410.00 | 88.50 | 92.80 | 90.65 | % | 0.22 | 0 | 0 | 0.63 | -0.97 | 0.00 | -0.04 | 6/2/2026 11:58:44 AM EST | |||
| 420.00 | 98.50 | 102.80 | 100.65 | % | 0.24 | 0 | 0 | 0.67 | -0.98 | 0.00 | -0.02 | 6/2/2026 11:58:44 AM EST | |||
| 430.00 | 108.50 | 112.80 | 110.65 | % | 0.26 | 0 | 0 | 0.71 | -0.99 | 0.00 | -0.02 | 6/2/2026 11:58:44 AM EST |