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 | 148.20 | 152.60 | 150.40 | 123.00 | 0.00 | 0.00% | 0.88 | 0 | 1 | 1.11 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 6/2/2026 11:58:44 AM EST |
| 175.00 | 143.30 | 147.70 | 145.50 | 118.00 | 0.00 | 0.00% | 0.83 | 0 | 1 | 1.06 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 6/2/2026 11:58:44 AM EST |
| 180.00 | 138.30 | 142.70 | 140.50 | % | 0.78 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 6/2/2026 11:58:44 AM EST | |||
| 185.00 | 133.30 | 137.70 | 135.50 | 112.80 | 0.00 | 0.00% | 0.73 | 0 | 2 | 0.98 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 6/2/2026 11:58:44 AM EST |
| 190.00 | 128.40 | 132.70 | 130.55 | 107.90 | 0.00 | 0.00% | 0.69 | 0 | 1 | 0.94 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 6/2/2026 11:58:44 AM EST |
| 195.00 | 123.40 | 127.80 | 125.60 | % | 0.64 | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 6/2/2026 11:58:44 AM EST | |||
| 200.00 | 118.40 | 122.80 | 120.60 | % | 0.60 | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 6/2/2026 11:58:44 AM EST | |||
| 210.00 | 108.50 | 112.90 | 110.70 | % | 0.53 | 0 | 0 | 0.79 | 1.00 | 0.00 | -0.01 | 6/2/2026 11:58:44 AM EST | |||
| 220.00 | 98.60 | 103.00 | 100.80 | % | 0.46 | 0 | 0 | 0.72 | 1.00 | 0.00 | -0.03 | 6/2/2026 11:58:44 AM EST | |||
| 230.00 | 88.70 | 91.90 | 90.30 | % | 0.39 | 0 | 0 | 0.56 | 0.99 | 0.00 | -0.03 | 6/2/2026 11:58:44 AM EST | |||
| 240.00 | 78.90 | 82.10 | 80.50 | 60.90 | 0.00 | 0.00% | 0.34 | 0 | 7 | 0.52 | 0.99 | 0.00 | -0.04 | 5/20/2026 | 6/2/2026 11:58:44 AM EST |
| 250.00 | 69.30 | 72.50 | 70.90 | % | 0.28 | 0 | 0 | 0.45 | 0.97 | 0.00 | -0.06 | 6/2/2026 11:58:44 AM EST | |||
| 260.00 | 59.90 | 63.10 | 61.50 | % | 0.24 | 0 | 0 | 0.43 | 0.94 | 0.00 | -0.08 | 6/2/2026 11:58:44 AM EST | |||
| 270.00 | 50.80 | 54.10 | 52.45 | 29.30 | 0.00 | 0.00% | 0.19 | 0 | 11 | 0.42 | 0.90 | 0.00 | -0.11 | 5/12/2026 | 6/2/2026 11:58:44 AM EST |
| 280.00 | 42.00 | 45.60 | 43.80 | 55.33 | 0.00 | 0.00% | 0.16 | 0 | 43 | 0.37 | 0.84 | 0.01 | -0.14 | 5/27/2026 | 6/2/2026 11:58:44 AM EST |
| 290.00 | 34.90 | 37.70 | 36.30 | 22.18 | 0.00 | 0.00% | 0.13 | 0 | 47 | 0.37 | 0.77 | 0.01 | -0.17 | 5/28/2026 | 6/2/2026 11:58:44 AM EST |
| 300.00 | 27.90 | 30.80 | 29.35 | 22.03 | 0.00 | 0.00% | 0.10 | 0 | 123 | 0.39 | 0.69 | 0.01 | -0.19 | 5/29/2026 | 6/2/2026 11:58:44 AM EST |
| 310.00 | 22.40 | 23.80 | 23.10 | 17.90 | 0.00 | 0.00% | 0.07 | 0 | 13 | 0.39 | 0.60 | 0.01 | -0.20 | 5/29/2026 | 6/2/2026 11:58:44 AM EST |
| 320.00 | 17.40 | 18.50 | 17.95 | 13.20 | 0.00 | 0.00% | 0.06 | 0 | 181 | 0.39 | 0.51 | 0.01 | -0.21 | 5/29/2026 | 6/2/2026 11:58:44 AM EST |
| 330.00 | 13.20 | 14.20 | 13.70 | 13.00 | +2.00 | +18.19% | 0.04 | 5 | 23 | 0.39 | 0.42 | 0.01 | -0.20 | 6/2/2026 | 6/2/2026 11:58:44 AM EST |
| 340.00 | 9.60 | 10.70 | 10.15 | 10.49 | 0.00 | 0.00% | 0.03 | 0 | 235 | 0.39 | 0.34 | 0.01 | -0.18 | 6/1/2026 | 6/2/2026 11:58:44 AM EST |
| 350.00 | 6.70 | 8.10 | 7.40 | 6.90 | 0.00 | 0.00% | 0.02 | 0 | 33 | 0.39 | 0.26 | 0.01 | -0.16 | 5/29/2026 | 6/2/2026 11:58:44 AM EST |
| 360.00 | 4.30 | 6.00 | 5.15 | 4.99 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.39 | 0.19 | 0.01 | -0.13 | 5/20/2026 | 6/2/2026 11:58:44 AM EST |
| 370.00 | 2.40 | 4.40 | 3.40 | 1.85 | 0.00 | 0.00% | 0.01 | 0 | 77 | 0.36 | 0.13 | 0.01 | -0.10 | 5/28/2026 | 6/2/2026 11:58:44 AM EST |
| 380.00 | 0.70 | 4.80 | 2.75 | 5.48 | 0.00 | 0.00% | 0.01 | 0 | 31 | 0.39 | 0.09 | 0.00 | -0.08 | 5/27/2026 | 6/2/2026 11:58:44 AM EST |
| 390.00 | 0.05 | 3.70 | 1.88 | % | 0.00 | 0 | 0 | 0.36 | 0.06 | 0.00 | -0.05 | 6/2/2026 11:58:44 AM EST | |||
| 400.00 | 0.05 | 4.80 | 2.43 | 3.18 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.42 | 0.04 | 0.00 | -0.04 | 5/27/2026 | 6/2/2026 11:58:44 AM EST |
| 410.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.62 | 0.03 | 0.00 | -0.03 | 6/2/2026 11:58:44 AM EST | |||
| 420.00 | 0.00 | 1.90 | 0.95 | 2.71 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.52 | 0.02 | 0.00 | -0.02 | 5/27/2026 | 6/2/2026 11:58:44 AM EST |
| 430.00 | 0.00 | 4.00 | 2.00 | 1.30 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.66 | 0.01 | 0.00 | -0.01 | 5/27/2026 | 6/2/2026 11:58:44 AM EST |
| 440.00 | 0.00 | 1.50 | 0.75 | 0.75 | % | 0.00 | 5 | 0 | 0.56 | 0.01 | 0.00 | -0.01 | 6/2/2026 | 6/2/2026 11:58:44 AM EST | |
| 450.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 6/2/2026 11:58:44 AM EST | |||
| 460.00 | 0.00 | 1.70 | 0.85 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 6/2/2026 11:58:44 AM EST | |||
| 470.00 | 0.00 | 2.50 | 1.25 | 1.90 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.71 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 6/2/2026 11:58:44 AM EST |
| 480.00 | 0.00 | 1.50 | 0.75 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 200 | 0.67 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 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 | 1.36 | 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 | 1.31 | 0.00 | 0.00 | 0.00 | 6/2/2026 11:58:44 AM EST | |||
| 180.00 | 0.00 | 4.80 | 2.40 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.26 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 6/2/2026 11:58:44 AM EST |
| 185.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.21 | 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 | 1.16 | 0.00 | 0.00 | 0.00 | 6/2/2026 11:58:44 AM EST | |||
| 195.00 | 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 | |||
| 200.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 6/2/2026 11:58:44 AM EST | |||
| 210.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | -0.01 | 6/2/2026 11:58:44 AM EST | |||
| 220.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 0.54 | 0.00 | 0.00 | -0.03 | 6/2/2026 11:58:44 AM EST | |||
| 230.00 | 0.05 | 0.40 | 0.23 | 0.83 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.42 | -0.01 | 0.00 | -0.03 | 5/20/2026 | 6/2/2026 11:58:44 AM EST |
| 240.00 | 0.10 | 0.40 | 0.25 | 0.58 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.39 | -0.01 | 0.00 | -0.04 | 6/1/2026 | 6/2/2026 11:58:44 AM EST |
| 250.00 | 0.35 | 0.70 | 0.53 | 0.94 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.43 | -0.03 | 0.00 | -0.06 | 5/29/2026 | 6/2/2026 11:58:44 AM EST |
| 260.00 | 1.00 | 1.40 | 1.20 | 1.25 | -0.15 | -10.72% | 0.00 | 11 | 8,059 | 0.39 | -0.06 | 0.00 | -0.08 | 6/2/2026 | 6/2/2026 11:58:44 AM EST |
| 270.00 | 1.65 | 2.45 | 2.05 | 1.50 | -1.00 | -40.00% | 0.01 | 2 | 6,143 | 0.38 | -0.10 | 0.00 | -0.11 | 6/2/2026 | 6/2/2026 11:58:44 AM EST |
| 280.00 | 2.75 | 4.00 | 3.38 | 3.56 | -0.41 | -10.33% | 0.01 | 1 | 45 | 0.37 | -0.16 | 0.01 | -0.14 | 6/2/2026 | 6/2/2026 11:58:44 AM EST |
| 290.00 | 5.20 | 5.90 | 5.55 | 7.10 | 0.00 | 0.00% | 0.02 | 0 | 83 | 0.39 | -0.23 | 0.01 | -0.17 | 6/1/2026 | 6/2/2026 11:58:44 AM EST |
| 300.00 | 8.00 | 8.90 | 8.45 | 10.00 | 0.00 | 0.00% | 0.03 | 0 | 93 | 0.39 | -0.31 | 0.01 | -0.19 | 6/1/2026 | 6/2/2026 11:58:44 AM EST |
| 310.00 | 11.60 | 12.70 | 12.15 | 14.10 | 0.00 | 0.00% | 0.04 | 0 | 15 | 0.39 | -0.40 | 0.01 | -0.20 | 5/29/2026 | 6/2/2026 11:58:44 AM EST |
| 320.00 | 16.60 | 17.40 | 17.00 | 20.60 | 0.00 | 0.00% | 0.05 | 0 | 24 | 0.39 | -0.49 | 0.01 | -0.21 | 5/29/2026 | 6/2/2026 11:58:44 AM EST |
| 330.00 | 22.00 | 23.40 | 22.70 | 33.90 | 0.00 | 0.00% | 0.07 | 0 | 45 | 0.39 | -0.58 | 0.01 | -0.20 | 5/7/2026 | 6/2/2026 11:58:44 AM EST |
| 340.00 | 28.30 | 30.10 | 29.20 | 36.30 | 0.00 | 0.00% | 0.09 | 0 | 31 | 0.41 | -0.66 | 0.01 | -0.18 | 5/29/2026 | 6/2/2026 11:58:44 AM EST |
| 350.00 | 35.40 | 38.30 | 36.85 | 34.80 | 0.00 | 0.00% | 0.11 | 0 | 15 | 0.40 | -0.74 | 0.01 | -0.16 | 5/27/2026 | 6/2/2026 11:58:44 AM EST |
| 360.00 | 43.20 | 47.00 | 45.10 | 36.30 | 0.00 | 0.00% | 0.13 | 0 | 2 | 0.41 | -0.81 | 0.01 | -0.13 | 4/14/2026 | 6/2/2026 11:58:44 AM EST |
| 370.00 | 51.80 | 55.50 | 53.65 | 70.70 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.39 | -0.87 | 0.01 | -0.10 | 5/28/2026 | 6/2/2026 11:58:44 AM EST |
| 380.00 | 61.00 | 64.50 | 62.75 | 69.00 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.46 | -0.91 | 0.00 | -0.08 | 5/7/2026 | 6/2/2026 11:58:44 AM EST |
| 390.00 | 69.40 | 74.00 | 71.70 | % | 0.18 | 0 | 0 | 0.51 | -0.94 | 0.00 | -0.05 | 6/2/2026 11:58:44 AM EST | |||
| 400.00 | 79.00 | 83.50 | 81.25 | % | 0.20 | 0 | 0 | 0.53 | -0.96 | 0.00 | -0.04 | 6/2/2026 11:58:44 AM EST | |||
| 410.00 | 89.70 | 93.10 | 91.40 | % | 0.22 | 0 | 0 | 0.56 | -0.97 | 0.00 | -0.03 | 6/2/2026 11:58:44 AM EST | |||
| 420.00 | 98.50 | 102.90 | 100.70 | % | 0.24 | 0 | 0 | 0.62 | -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 | 0.66 | -0.99 | 0.00 | -0.01 | 6/2/2026 11:58:44 AM EST | |||
| 440.00 | 118.40 | 122.80 | 120.60 | 148.52 | 0.00 | 0.00% | 0.27 | 0 | 0 | 0.70 | -0.99 | 0.00 | -0.01 | 5/28/2026 | 6/2/2026 11:58:44 AM EST |
| 450.00 | 128.40 | 132.80 | 130.60 | 135.00 | -14.19 | -9.52% | 0.29 | 1 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 6/2/2026 | 6/2/2026 11:58:44 AM EST |
| 460.00 | 138.40 | 142.80 | 140.60 | 145.00 | -14.22 | -8.94% | 0.31 | 1 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 6/2/2026 | 6/2/2026 11:58:44 AM EST |
| 470.00 | 148.40 | 152.80 | 150.60 | 138.50 | 0.00 | 0.00% | 0.32 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 5/27/2026 | 6/2/2026 11:58:44 AM EST |
| 480.00 | 158.40 | 162.80 | 160.60 | 148.50 | 0.00 | 0.00% | 0.33 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 5/27/2026 | 6/2/2026 11:58:44 AM EST |