Options Chain for BURLINGTON STORES INC COM (BURL) - $325.83 as of 5/28/2026 7:26:06 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 | 131.00 | 135.70 | 133.35 | 123.00 | 0.00 | 0.00% | 0.78 | 0 | 1 | 1.03 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 5/28/2026 10:57:58 AM EST |
| 175.00 | 126.00 | 130.70 | 128.35 | 118.00 | 0.00 | 0.00% | 0.73 | 0 | 1 | 0.98 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 5/28/2026 10:57:58 AM EST |
| 180.00 | 121.00 | 125.80 | 123.40 | % | 0.69 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 5/28/2026 10:57:58 AM EST | |||
| 185.00 | 116.20 | 120.60 | 118.40 | 112.80 | -6.70 | -5.61% | 0.64 | 1 | 1 | 0.89 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 5/28/2026 10:57:58 AM EST |
| 190.00 | 111.00 | 115.70 | 113.35 | 107.90 | % | 0.60 | 1 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 5/28/2026 10:57:58 AM EST | |
| 195.00 | 106.00 | 110.90 | 108.45 | % | 0.56 | 0 | 0 | 0.82 | 1.00 | 0.00 | -0.01 | 5/28/2026 10:57:58 AM EST | |||
| 200.00 | 101.00 | 105.90 | 103.45 | % | 0.52 | 0 | 0 | 0.78 | 1.00 | 0.00 | -0.02 | 5/28/2026 10:57:58 AM EST | |||
| 210.00 | 91.10 | 96.00 | 93.55 | % | 0.45 | 0 | 0 | 0.71 | 1.00 | 0.00 | -0.03 | 5/28/2026 10:57:58 AM EST | |||
| 220.00 | 81.50 | 86.20 | 83.85 | % | 0.38 | 0 | 0 | 0.65 | 0.99 | 0.00 | -0.03 | 5/28/2026 10:57:58 AM EST | |||
| 230.00 | 72.30 | 76.50 | 74.40 | % | 0.32 | 0 | 0 | 0.55 | 0.98 | 0.00 | -0.05 | 5/28/2026 10:57:58 AM EST | |||
| 240.00 | 62.60 | 66.30 | 64.45 | 60.90 | 0.00 | 0.00% | 0.27 | 0 | 7 | 0.54 | 0.95 | 0.00 | -0.06 | 5/20/2026 | 5/28/2026 10:57:58 AM EST |
| 250.00 | 53.70 | 57.50 | 55.60 | % | 0.22 | 0 | 0 | 0.38 | 0.92 | 0.00 | -0.08 | 5/28/2026 10:57:58 AM EST | |||
| 260.00 | 44.60 | 48.00 | 46.30 | % | 0.18 | 0 | 0 | 0.40 | 0.87 | 0.01 | -0.10 | 5/28/2026 10:57:58 AM EST | |||
| 270.00 | 36.30 | 39.50 | 37.90 | 29.30 | 0.00 | 0.00% | 0.14 | 0 | 11 | 0.38 | 0.80 | 0.01 | -0.13 | 5/12/2026 | 5/28/2026 10:57:58 AM EST |
| 280.00 | 28.70 | 32.50 | 30.60 | 55.33 | 0.00 | 0.00% | 0.11 | 0 | 43 | 0.36 | 0.72 | 0.01 | -0.15 | 5/27/2026 | 5/28/2026 10:57:58 AM EST |
| 290.00 | 21.80 | 25.00 | 23.40 | 45.50 | 0.00 | 0.00% | 0.08 | 0 | 47 | 0.36 | 0.63 | 0.01 | -0.17 | 5/26/2026 | 5/28/2026 10:57:58 AM EST |
| 300.00 | 16.60 | 19.50 | 18.05 | 13.00 | -21.40 | -62.21% | 0.06 | 1 | 7 | 0.36 | 0.54 | 0.01 | -0.18 | 5/28/2026 | 5/28/2026 10:57:58 AM EST |
| 310.00 | 12.70 | 15.00 | 13.85 | 27.60 | 0.00 | 0.00% | 0.04 | 0 | 10 | 0.38 | 0.44 | 0.01 | -0.17 | 5/27/2026 | 5/28/2026 10:57:58 AM EST |
| 320.00 | 8.70 | 11.20 | 9.95 | 8.80 | -15.10 | -63.18% | 0.03 | 10 | 176 | 0.37 | 0.35 | 0.01 | -0.16 | 5/28/2026 | 5/28/2026 10:57:58 AM EST |
| 330.00 | 6.10 | 8.50 | 7.30 | 7.20 | -12.65 | -63.73% | 0.02 | 1 | 18 | 0.37 | 0.27 | 0.01 | -0.15 | 5/28/2026 | 5/28/2026 10:57:58 AM EST |
| 340.00 | 4.60 | 6.50 | 5.55 | 5.27 | -9.84 | -65.13% | 0.02 | 18 | 20 | 0.38 | 0.21 | 0.01 | -0.13 | 5/28/2026 | 5/28/2026 10:57:58 AM EST |
| 350.00 | 3.00 | 5.00 | 4.00 | 11.76 | 0.00 | 0.00% | 0.01 | 0 | 24 | 0.38 | 0.15 | 0.01 | -0.11 | 5/27/2026 | 5/28/2026 10:57:58 AM EST |
| 360.00 | 2.25 | 4.00 | 3.13 | 4.99 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.40 | 0.11 | 0.00 | -0.08 | 5/20/2026 | 5/28/2026 10:57:58 AM EST |
| 370.00 | 1.50 | 3.00 | 2.25 | 7.50 | 0.00 | 0.00% | 0.01 | 0 | 78 | 0.41 | 0.08 | 0.00 | -0.06 | 5/22/2026 | 5/28/2026 10:57:58 AM EST |
| 380.00 | 0.15 | 2.50 | 1.33 | 5.48 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.37 | 0.06 | 0.00 | -0.05 | 5/27/2026 | 5/28/2026 10:57:58 AM EST |
| 390.00 | 0.05 | 1.95 | 1.00 | % | 0.00 | 0 | 0 | 0.37 | 0.04 | 0.00 | -0.04 | 5/28/2026 10:57:58 AM EST | |||
| 400.00 | 0.00 | 1.55 | 0.78 | 3.18 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.49 | 0.02 | 0.00 | -0.02 | 5/27/2026 | 5/28/2026 10:57:58 AM EST |
| 410.00 | 0.00 | 1.40 | 0.70 | % | 0.00 | 0 | 0 | 0.51 | 0.01 | 0.00 | -0.02 | 5/28/2026 10:57:58 AM EST | |||
| 420.00 | 0.00 | 1.20 | 0.60 | 2.71 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.52 | 0.01 | 0.00 | -0.01 | 5/27/2026 | 5/28/2026 10:57:58 AM EST |
| 430.00 | 0.00 | 1.10 | 0.55 | 1.30 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.54 | 0.01 | 0.00 | -0.01 | 5/27/2026 | 5/28/2026 10:57:58 AM EST |
| 440.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 5/28/2026 10:57:58 AM EST | |||
| 450.00 | 0.00 | 0.90 | 0.45 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 5/28/2026 10:57:58 AM EST | |||
| 460.00 | 0.00 | 2.60 | 1.30 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 5/28/2026 10:57:58 AM EST | |||
| 470.00 | 0.00 | 2.60 | 1.30 | 1.90 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.77 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 5/28/2026 10:57:58 AM EST |
| 480.00 | 0.00 | 3.00 | 1.50 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 200 | 0.82 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 5/28/2026 10:57:58 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 | 1.21 | 0.00 | 0.00 | 0.00 | 5/28/2026 10:57:58 AM EST | |||
| 175.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 5/28/2026 10:57:58 AM EST | |||
| 180.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 5/28/2026 10:57:58 AM EST | |||
| 185.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 5/28/2026 10:57:58 AM EST | |||
| 190.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 5/28/2026 10:57:58 AM EST | |||
| 195.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | -0.01 | 5/28/2026 10:57:58 AM EST | |||
| 200.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | -0.02 | 5/28/2026 10:57:58 AM EST | |||
| 210.00 | 0.00 | 0.90 | 0.45 | % | 0.00 | 0 | 0 | 0.56 | 0.00 | 0.00 | -0.03 | 5/28/2026 10:57:58 AM EST | |||
| 220.00 | 0.00 | 1.30 | 0.65 | % | 0.00 | 0 | 0 | 0.54 | -0.01 | 0.00 | -0.03 | 5/28/2026 10:57:58 AM EST | |||
| 230.00 | 0.00 | 1.90 | 0.95 | 0.83 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.52 | -0.02 | 0.00 | -0.05 | 5/20/2026 | 5/28/2026 10:57:58 AM EST |
| 240.00 | 0.20 | 1.45 | 0.83 | 1.40 | -0.60 | -30.00% | 0.00 | 6 | 16 | 0.44 | -0.05 | 0.00 | -0.06 | 5/28/2026 | 5/28/2026 10:57:58 AM EST |
| 250.00 | 0.35 | 1.85 | 1.10 | 1.45 | +0.55 | +61.12% | 0.00 | 8 | 28 | 0.37 | -0.08 | 0.00 | -0.08 | 5/28/2026 | 5/28/2026 10:57:58 AM EST |
| 260.00 | 2.10 | 3.00 | 2.55 | 2.55 | +1.42 | +125.67% | 0.01 | 8,075 | 17 | 0.34 | -0.13 | 0.01 | -0.10 | 5/28/2026 | 5/28/2026 10:57:58 AM EST |
| 270.00 | 3.70 | 4.40 | 4.05 | 4.90 | +2.00 | +68.97% | 0.01 | 25 | 3,829 | 0.37 | -0.20 | 0.01 | -0.13 | 5/28/2026 | 5/28/2026 10:57:58 AM EST |
| 280.00 | 5.90 | 7.20 | 6.55 | 6.75 | +1.65 | +32.36% | 0.02 | 1 | 43 | 0.35 | -0.28 | 0.01 | -0.15 | 5/28/2026 | 5/28/2026 10:57:58 AM EST |
| 290.00 | 8.90 | 10.20 | 9.55 | 7.00 | 0.00 | 0.00% | 0.03 | 0 | 100 | 0.35 | -0.37 | 0.01 | -0.17 | 5/27/2026 | 5/28/2026 10:57:58 AM EST |
| 300.00 | 13.50 | 15.70 | 14.60 | 20.05 | +10.55 | +111.06% | 0.05 | 1 | 85 | 0.36 | -0.46 | 0.01 | -0.18 | 5/28/2026 | 5/28/2026 10:57:58 AM EST |
| 310.00 | 19.10 | 21.50 | 20.30 | 19.90 | 0.00 | 0.00% | 0.07 | 0 | 11 | 0.37 | -0.56 | 0.01 | -0.17 | 5/5/2026 | 5/28/2026 10:57:58 AM EST |
| 320.00 | 25.40 | 27.50 | 26.45 | 17.40 | 0.00 | 0.00% | 0.08 | 0 | 21 | 0.37 | -0.65 | 0.01 | -0.16 | 5/27/2026 | 5/28/2026 10:57:58 AM EST |
| 330.00 | 31.90 | 34.50 | 33.20 | 33.90 | 0.00 | 0.00% | 0.10 | 0 | 45 | 0.36 | -0.73 | 0.01 | -0.15 | 5/7/2026 | 5/28/2026 10:57:58 AM EST |
| 340.00 | 40.40 | 42.50 | 41.45 | 30.30 | 0.00 | 0.00% | 0.12 | 0 | 30 | 0.38 | -0.79 | 0.01 | -0.13 | 5/26/2026 | 5/28/2026 10:57:58 AM EST |
| 350.00 | 49.50 | 51.00 | 50.25 | 34.80 | 0.00 | 0.00% | 0.14 | 0 | 15 | 0.44 | -0.85 | 0.01 | -0.11 | 5/27/2026 | 5/28/2026 10:57:58 AM EST |
| 360.00 | 57.40 | 60.50 | 58.95 | 36.30 | 0.00 | 0.00% | 0.16 | 0 | 2 | 0.47 | -0.89 | 0.00 | -0.08 | 4/14/2026 | 5/28/2026 10:57:58 AM EST |
| 370.00 | 67.00 | 70.00 | 68.50 | 70.70 | +29.70 | +72.44% | 0.19 | 1 | 1 | 0.50 | -0.92 | 0.00 | -0.06 | 5/28/2026 | 5/28/2026 10:57:58 AM EST |
| 380.00 | 76.30 | 79.50 | 77.90 | 69.00 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.55 | -0.94 | 0.00 | -0.05 | 5/7/2026 | 5/28/2026 10:57:58 AM EST |
| 390.00 | 85.50 | 89.40 | 87.45 | % | 0.22 | 0 | 0 | 0.59 | -0.96 | 0.00 | -0.04 | 5/28/2026 10:57:58 AM EST | |||
| 400.00 | 95.50 | 100.20 | 97.85 | % | 0.24 | 0 | 0 | 0.60 | -0.98 | 0.00 | -0.02 | 5/28/2026 10:57:58 AM EST | |||
| 410.00 | 105.50 | 110.10 | 107.80 | % | 0.26 | 0 | 0 | 0.64 | -0.99 | 0.00 | -0.02 | 5/28/2026 10:57:58 AM EST | |||
| 420.00 | 115.50 | 120.10 | 117.80 | % | 0.28 | 0 | 0 | 0.67 | -0.99 | 0.00 | -0.01 | 5/28/2026 10:57:58 AM EST | |||
| 430.00 | 125.50 | 130.10 | 127.80 | % | 0.30 | 0 | 0 | 0.70 | -0.99 | 0.00 | -0.01 | 5/28/2026 10:57:58 AM EST | |||
| 440.00 | 135.50 | 140.10 | 137.80 | 148.52 | +31.50 | +26.92% | 0.31 | 1 | 1 | 0.74 | -1.00 | 0.00 | 0.00 | 5/28/2026 | 5/28/2026 10:57:58 AM EST |
| 450.00 | 145.50 | 150.10 | 147.80 | 153.50 | 0.00 | 0.00% | 0.33 | 0 | 1 | 0.77 | -1.00 | 0.00 | 0.00 | 5/20/2026 | 5/28/2026 10:57:58 AM EST |
| 460.00 | 155.50 | 160.10 | 157.80 | % | 0.34 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 5/28/2026 10:57:58 AM EST | |||
| 470.00 | 165.50 | 170.10 | 167.80 | 138.50 | 0.00 | 0.00% | 0.36 | 0 | 1 | 0.83 | -1.00 | 0.00 | 0.00 | 5/27/2026 | 5/28/2026 10:57:58 AM EST |
| 480.00 | 175.50 | 180.10 | 177.80 | 148.50 | 0.00 | 0.00% | 0.37 | 0 | 1 | 0.83 | -1.00 | 0.00 | 0.00 | 5/27/2026 | 5/28/2026 10:57:58 AM EST |