Options Chain for BURLINGTON STORES INC COM (BURL) - $321.97 as of 6/5/2026 3:45:28 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 | 145.60 | 150.10 | 147.85 | % | 0.87 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 6/5/2026 3:59:38 PM EST | |||
| 175.00 | 140.60 | 145.30 | 142.95 | % | 0.82 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 6/5/2026 3:59:38 PM EST | |||
| 180.00 | 135.60 | 140.40 | 138.00 | % | 0.77 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 6/5/2026 3:59:38 PM EST | |||
| 185.00 | 130.70 | 135.20 | 132.95 | % | 0.72 | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 6/5/2026 3:59:38 PM EST | |||
| 190.00 | 126.00 | 130.20 | 128.10 | % | 0.67 | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 6/5/2026 3:59:38 PM EST | |||
| 195.00 | 121.00 | 125.50 | 123.25 | % | 0.63 | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 6/5/2026 3:59:38 PM EST | |||
| 200.00 | 116.00 | 120.30 | 118.15 | % | 0.59 | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 6/5/2026 3:59:38 PM EST | |||
| 205.00 | 111.00 | 115.30 | 113.15 | % | 0.55 | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 6/5/2026 3:59:38 PM EST | |||
| 210.00 | 106.00 | 110.50 | 108.25 | % | 0.52 | 0 | 0 | 0.78 | 1.00 | 0.00 | -0.01 | 6/5/2026 3:59:38 PM EST | |||
| 215.00 | 101.00 | 105.40 | 103.20 | % | 0.48 | 0 | 0 | 0.73 | 1.00 | 0.00 | -0.01 | 6/5/2026 3:59:38 PM EST | |||
| 220.00 | 96.00 | 100.70 | 98.35 | % | 0.45 | 0 | 0 | 0.72 | 1.00 | 0.00 | -0.02 | 6/5/2026 3:59:38 PM EST | |||
| 225.00 | 91.00 | 95.50 | 93.25 | % | 0.41 | 0 | 0 | 0.67 | 1.00 | 0.00 | -0.03 | 6/5/2026 3:59:38 PM EST | |||
| 230.00 | 86.00 | 90.80 | 88.40 | % | 0.38 | 0 | 0 | 0.65 | 0.99 | 0.00 | -0.03 | 6/5/2026 3:59:38 PM EST | |||
| 235.00 | 81.20 | 85.90 | 83.55 | % | 0.36 | 0 | 0 | 0.62 | 0.99 | 0.00 | -0.03 | 6/5/2026 3:59:38 PM EST | |||
| 240.00 | 76.30 | 80.90 | 78.60 | % | 0.33 | 0 | 0 | 0.59 | 0.99 | 0.00 | -0.04 | 6/5/2026 3:59:38 PM EST | |||
| 245.00 | 71.50 | 75.90 | 73.70 | % | 0.30 | 0 | 0 | 0.55 | 0.98 | 0.00 | -0.04 | 6/5/2026 3:59:38 PM EST | |||
| 250.00 | 67.40 | 70.50 | 68.95 | % | 0.28 | 0 | 0 | 0.53 | 0.97 | 0.00 | -0.05 | 6/5/2026 3:59:38 PM EST | |||
| 255.00 | 62.00 | 65.70 | 63.85 | % | 0.25 | 0 | 0 | 0.47 | 0.96 | 0.00 | -0.06 | 6/5/2026 3:59:38 PM EST | |||
| 260.00 | 57.10 | 61.10 | 59.10 | % | 0.23 | 0 | 0 | 0.48 | 0.94 | 0.00 | -0.06 | 6/5/2026 3:59:38 PM EST | |||
| 265.00 | 52.60 | 56.50 | 54.55 | % | 0.21 | 0 | 0 | 0.44 | 0.93 | 0.00 | -0.08 | 6/5/2026 3:59:38 PM EST | |||
| 270.00 | 48.50 | 52.10 | 50.30 | % | 0.19 | 0 | 0 | 0.33 | 0.90 | 0.00 | -0.09 | 6/5/2026 3:59:38 PM EST | |||
| 275.00 | 44.00 | 47.20 | 45.60 | % | 0.17 | 0 | 0 | 0.36 | 0.88 | 0.00 | -0.10 | 6/5/2026 3:59:38 PM EST | |||
| 280.00 | 40.00 | 43.70 | 41.85 | % | 0.15 | 0 | 0 | 0.36 | 0.84 | 0.01 | -0.12 | 6/5/2026 3:59:38 PM EST | |||
| 285.00 | 36.00 | 39.70 | 37.85 | % | 0.13 | 0 | 0 | 0.36 | 0.81 | 0.01 | -0.13 | 6/5/2026 3:59:38 PM EST | |||
| 290.00 | 32.20 | 35.90 | 34.05 | % | 0.12 | 0 | 0 | 0.37 | 0.77 | 0.01 | -0.15 | 6/5/2026 3:59:38 PM EST | |||
| 295.00 | 28.80 | 33.20 | 31.00 | % | 0.11 | 0 | 0 | 0.38 | 0.73 | 0.01 | -0.16 | 6/5/2026 3:59:38 PM EST | |||
| 300.00 | 25.70 | 29.50 | 27.60 | % | 0.09 | 0 | 0 | 0.38 | 0.69 | 0.01 | -0.17 | 6/5/2026 3:59:38 PM EST | |||
| 305.00 | 23.40 | 26.70 | 25.05 | % | 0.08 | 0 | 0 | 0.39 | 0.64 | 0.01 | -0.18 | 6/5/2026 3:59:38 PM EST | |||
| 310.00 | 20.70 | 24.00 | 22.35 | % | 0.07 | 0 | 0 | 0.40 | 0.60 | 0.01 | -0.19 | 6/5/2026 3:59:38 PM EST | |||
| 315.00 | 18.10 | 21.40 | 19.75 | % | 0.06 | 0 | 0 | 0.40 | 0.55 | 0.01 | -0.19 | 6/5/2026 3:59:38 PM EST | |||
| 320.00 | 15.10 | 19.00 | 17.05 | % | 0.05 | 0 | 0 | 0.39 | 0.51 | 0.01 | -0.20 | 6/5/2026 3:59:38 PM EST | |||
| 325.00 | 13.10 | 16.50 | 14.80 | % | 0.05 | 0 | 0 | 0.39 | 0.47 | 0.01 | -0.20 | 6/5/2026 3:59:38 PM EST | |||
| 330.00 | 11.50 | 14.50 | 13.00 | % | 0.04 | 0 | 0 | 0.39 | 0.43 | 0.01 | -0.20 | 6/5/2026 3:59:38 PM EST | |||
| 335.00 | 9.90 | 13.00 | 11.45 | % | 0.03 | 0 | 0 | 0.39 | 0.39 | 0.01 | -0.19 | 6/5/2026 3:59:38 PM EST | |||
| 340.00 | 8.30 | 11.50 | 9.90 | % | 0.03 | 0 | 0 | 0.39 | 0.35 | 0.01 | -0.19 | 6/5/2026 3:59:38 PM EST | |||
| 345.00 | 6.80 | 10.00 | 8.40 | % | 0.02 | 0 | 0 | 0.39 | 0.31 | 0.01 | -0.18 | 6/5/2026 3:59:38 PM EST | |||
| 350.00 | 5.50 | 9.00 | 7.25 | % | 0.02 | 0 | 0 | 0.39 | 0.28 | 0.01 | -0.17 | 6/5/2026 3:59:38 PM EST | |||
| 355.00 | 4.50 | 8.00 | 6.25 | % | 0.02 | 0 | 0 | 0.39 | 0.25 | 0.01 | -0.16 | 6/5/2026 3:59:38 PM EST | |||
| 360.00 | 3.60 | 7.00 | 5.30 | % | 0.01 | 0 | 0 | 0.39 | 0.22 | 0.01 | -0.15 | 6/5/2026 3:59:38 PM EST | |||
| 365.00 | 2.75 | 6.50 | 4.63 | % | 0.01 | 0 | 0 | 0.39 | 0.19 | 0.01 | -0.14 | 6/5/2026 3:59:38 PM EST | |||
| 370.00 | 2.10 | 5.50 | 3.80 | % | 0.01 | 0 | 0 | 0.39 | 0.17 | 0.01 | -0.13 | 6/5/2026 3:59:38 PM EST | |||
| 375.00 | 2.50 | 5.00 | 3.75 | 4.35 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.41 | 0.15 | 0.01 | -0.12 | 6/4/2026 | 6/5/2026 3:59:38 PM EST |
| 380.00 | 1.00 | 5.00 | 3.00 | % | 0.01 | 0 | 0 | 0.40 | 0.13 | 0.00 | -0.10 | 6/5/2026 3:59:38 PM EST | |||
| 385.00 | 0.60 | 4.80 | 2.70 | % | 0.01 | 0 | 0 | 0.40 | 0.11 | 0.00 | -0.09 | 6/5/2026 3:59:38 PM EST | |||
| 390.00 | 0.20 | 4.60 | 2.40 | % | 0.01 | 0 | 0 | 0.39 | 0.09 | 0.00 | -0.08 | 6/5/2026 3:59:38 PM EST | |||
| 395.00 | 0.05 | 4.40 | 2.23 | % | 0.01 | 0 | 0 | 0.38 | 0.08 | 0.00 | -0.08 | 6/5/2026 3:59:38 PM EST | |||
| 400.00 | 0.00 | 4.20 | 2.10 | % | 0.01 | 0 | 0 | 0.53 | 0.07 | 0.00 | -0.07 | 6/5/2026 3:59:38 PM EST | |||
| 405.00 | 0.00 | 4.20 | 2.10 | % | 0.01 | 0 | 0 | 0.55 | 0.06 | 0.00 | -0.06 | 6/5/2026 3:59:38 PM EST | |||
| 410.00 | 0.35 | 4.00 | 2.18 | % | 0.01 | 0 | 0 | 0.45 | 0.05 | 0.00 | -0.05 | 6/5/2026 3:59:38 PM EST | |||
| 420.00 | 0.00 | 3.90 | 1.95 | % | 0.00 | 0 | 0 | 0.59 | 0.03 | 0.00 | -0.04 | 6/5/2026 3:59:38 PM EST | |||
| 430.00 | 0.00 | 3.80 | 1.90 | % | 0.00 | 0 | 0 | 0.62 | 0.02 | 0.00 | -0.03 | 6/5/2026 3:59:38 PM EST | |||
| 440.00 | 0.00 | 3.70 | 1.85 | % | 0.00 | 0 | 0 | 0.65 | 0.02 | 0.00 | -0.02 | 6/5/2026 3:59:38 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 | 1.20 | 0.00 | 0.00 | 0.00 | 6/5/2026 3:59:38 PM EST | |||
| 175.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 6/5/2026 3:59:38 PM EST | |||
| 180.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 6/5/2026 3:59:38 PM EST | |||
| 185.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 6/5/2026 3:59:38 PM EST | |||
| 190.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 6/5/2026 3:59:38 PM EST | |||
| 195.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 6/5/2026 3:59:38 PM EST | |||
| 200.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 6/5/2026 3:59:38 PM EST | |||
| 205.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 6/5/2026 3:59:38 PM EST | |||
| 210.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 0.86 | 0.00 | 0.00 | -0.01 | 6/5/2026 3:59:38 PM EST | |||
| 215.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 0.82 | 0.00 | 0.00 | -0.01 | 6/5/2026 3:59:38 PM EST | |||
| 220.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 0.78 | 0.00 | 0.00 | -0.02 | 6/5/2026 3:59:38 PM EST | |||
| 225.00 | 0.00 | 3.50 | 1.75 | % | 0.01 | 0 | 0 | 0.75 | 0.00 | 0.00 | -0.03 | 6/5/2026 3:59:38 PM EST | |||
| 230.00 | 0.00 | 3.50 | 1.75 | % | 0.01 | 0 | 0 | 0.71 | -0.01 | 0.00 | -0.03 | 6/5/2026 3:59:38 PM EST | |||
| 235.00 | 0.00 | 3.50 | 1.75 | % | 0.01 | 0 | 0 | 0.68 | -0.01 | 0.00 | -0.03 | 6/5/2026 3:59:38 PM EST | |||
| 240.00 | 0.00 | 3.60 | 1.80 | % | 0.01 | 0 | 0 | 0.65 | -0.01 | 0.00 | -0.04 | 6/5/2026 3:59:38 PM EST | |||
| 245.00 | 0.00 | 3.60 | 1.80 | % | 0.01 | 0 | 0 | 0.61 | -0.02 | 0.00 | -0.04 | 6/5/2026 3:59:38 PM EST | |||
| 250.00 | 0.00 | 3.70 | 1.85 | % | 0.01 | 0 | 0 | 0.58 | -0.03 | 0.00 | -0.05 | 6/5/2026 3:59:38 PM EST | |||
| 255.00 | 0.00 | 1.20 | 0.60 | % | 0.00 | 0 | 0 | 0.40 | -0.04 | 0.00 | -0.06 | 6/5/2026 3:59:38 PM EST | |||
| 260.00 | 0.30 | 1.55 | 0.93 | % | 0.00 | 0 | 0 | 0.34 | -0.06 | 0.00 | -0.06 | 6/5/2026 3:59:38 PM EST | |||
| 265.00 | 0.00 | 2.05 | 1.03 | % | 0.00 | 0 | 0 | 0.40 | -0.07 | 0.00 | -0.08 | 6/5/2026 3:59:38 PM EST | |||
| 270.00 | 1.45 | 2.60 | 2.03 | % | 0.01 | 0 | 0 | 0.36 | -0.10 | 0.00 | -0.09 | 6/5/2026 3:59:38 PM EST | |||
| 275.00 | 0.70 | 3.40 | 2.05 | % | 0.01 | 0 | 0 | 0.32 | -0.12 | 0.00 | -0.10 | 6/5/2026 3:59:38 PM EST | |||
| 280.00 | 2.55 | 4.20 | 3.38 | 3.80 | % | 0.01 | 2 | 0 | 0.35 | -0.16 | 0.01 | -0.12 | 6/5/2026 | 6/5/2026 3:59:38 PM EST | |
| 285.00 | 2.50 | 5.30 | 3.90 | % | 0.01 | 0 | 0 | 0.34 | -0.19 | 0.01 | -0.13 | 6/5/2026 3:59:38 PM EST | |||
| 290.00 | 3.80 | 6.60 | 5.20 | % | 0.02 | 0 | 0 | 0.35 | -0.23 | 0.01 | -0.15 | 6/5/2026 3:59:38 PM EST | |||
| 295.00 | 5.70 | 9.60 | 7.65 | % | 0.03 | 0 | 0 | 0.37 | -0.27 | 0.01 | -0.16 | 6/5/2026 3:59:38 PM EST | |||
| 300.00 | 7.30 | 11.40 | 9.35 | % | 0.03 | 0 | 0 | 0.37 | -0.31 | 0.01 | -0.17 | 6/5/2026 3:59:38 PM EST | |||
| 305.00 | 9.50 | 13.50 | 11.50 | % | 0.04 | 0 | 0 | 0.38 | -0.36 | 0.01 | -0.18 | 6/5/2026 3:59:38 PM EST | |||
| 310.00 | 11.80 | 15.50 | 13.65 | % | 0.04 | 0 | 0 | 0.38 | -0.40 | 0.01 | -0.19 | 6/5/2026 3:59:38 PM EST | |||
| 315.00 | 14.60 | 18.00 | 16.30 | % | 0.05 | 0 | 0 | 0.38 | -0.45 | 0.01 | -0.19 | 6/5/2026 3:59:38 PM EST | |||
| 320.00 | 16.90 | 20.50 | 18.70 | % | 0.06 | 0 | 0 | 0.38 | -0.49 | 0.01 | -0.20 | 6/5/2026 3:59:38 PM EST | |||
| 325.00 | 19.80 | 23.50 | 21.65 | % | 0.07 | 0 | 0 | 0.39 | -0.53 | 0.01 | -0.20 | 6/5/2026 3:59:38 PM EST | |||
| 330.00 | 22.90 | 26.00 | 24.45 | % | 0.07 | 0 | 0 | 0.38 | -0.57 | 0.01 | -0.20 | 6/5/2026 3:59:38 PM EST | |||
| 335.00 | 26.20 | 29.00 | 27.60 | % | 0.08 | 0 | 0 | 0.37 | -0.61 | 0.01 | -0.19 | 6/5/2026 3:59:38 PM EST | |||
| 340.00 | 29.70 | 33.00 | 31.35 | % | 0.09 | 0 | 0 | 0.39 | -0.65 | 0.01 | -0.19 | 6/5/2026 3:59:38 PM EST | |||
| 345.00 | 33.30 | 36.50 | 34.90 | % | 0.10 | 0 | 0 | 0.38 | -0.69 | 0.01 | -0.18 | 6/5/2026 3:59:38 PM EST | |||
| 350.00 | 36.80 | 40.50 | 38.65 | % | 0.11 | 0 | 0 | 0.39 | -0.72 | 0.01 | -0.17 | 6/5/2026 3:59:38 PM EST | |||
| 355.00 | 40.80 | 44.50 | 42.65 | % | 0.12 | 0 | 0 | 0.39 | -0.75 | 0.01 | -0.16 | 6/5/2026 3:59:38 PM EST | |||
| 360.00 | 44.90 | 48.50 | 46.70 | % | 0.13 | 0 | 0 | 0.39 | -0.78 | 0.01 | -0.15 | 6/5/2026 3:59:38 PM EST | |||
| 365.00 | 49.20 | 53.00 | 51.10 | % | 0.14 | 0 | 0 | 0.40 | -0.81 | 0.01 | -0.14 | 6/5/2026 3:59:38 PM EST | |||
| 370.00 | 53.60 | 57.50 | 55.55 | % | 0.15 | 0 | 0 | 0.39 | -0.83 | 0.01 | -0.13 | 6/5/2026 3:59:38 PM EST | |||
| 375.00 | 58.10 | 62.00 | 60.05 | % | 0.16 | 0 | 0 | 0.40 | -0.85 | 0.01 | -0.12 | 6/5/2026 3:59:38 PM EST | |||
| 380.00 | 62.60 | 66.50 | 64.55 | % | 0.17 | 0 | 0 | 0.48 | -0.87 | 0.00 | -0.10 | 6/5/2026 3:59:38 PM EST | |||
| 385.00 | 67.30 | 71.50 | 69.40 | % | 0.18 | 0 | 0 | 0.50 | -0.89 | 0.00 | -0.09 | 6/5/2026 3:59:38 PM EST | |||
| 390.00 | 72.00 | 76.00 | 74.00 | % | 0.19 | 0 | 0 | 0.50 | -0.91 | 0.00 | -0.08 | 6/5/2026 3:59:38 PM EST | |||
| 395.00 | 76.70 | 81.00 | 78.85 | % | 0.20 | 0 | 0 | 0.53 | -0.92 | 0.00 | -0.08 | 6/5/2026 3:59:38 PM EST | |||
| 400.00 | 82.00 | 85.50 | 83.75 | % | 0.21 | 0 | 0 | 0.54 | -0.93 | 0.00 | -0.07 | 6/5/2026 3:59:38 PM EST | |||
| 405.00 | 87.00 | 90.40 | 88.70 | % | 0.22 | 0 | 0 | 0.54 | -0.94 | 0.00 | -0.06 | 6/5/2026 3:59:38 PM EST | |||
| 410.00 | 91.70 | 95.30 | 93.50 | % | 0.23 | 0 | 0 | 0.57 | -0.95 | 0.00 | -0.05 | 6/5/2026 3:59:38 PM EST | |||
| 420.00 | 101.10 | 105.50 | 103.30 | % | 0.25 | 0 | 0 | 0.59 | -0.97 | 0.00 | -0.04 | 6/5/2026 3:59:38 PM EST | |||
| 430.00 | 111.50 | 114.70 | 113.10 | % | 0.26 | 0 | 0 | 0.62 | -0.98 | 0.00 | -0.03 | 6/5/2026 3:59:38 PM EST | |||
| 440.00 | 121.50 | 124.70 | 123.10 | % | 0.28 | 0 | 0 | 0.65 | -0.98 | 0.00 | -0.02 | 6/5/2026 3:59:38 PM EST |