Options Chain for BURLINGTON STORES INC COM (BURL) - $336.95 as of 8/19/2026 3:45:37 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 125.00 | 203.90 | 208.50 | 206.20 | % | 1.65 | 0 | 3 | 1.95 | 1.00 | 0.00 | 0.00 | 8/19/2026 3:59:57 PM EST | |||
| 130.00 | 198.90 | 203.50 | 201.20 | % | 1.55 | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 8/19/2026 3:59:57 PM EST | |||
| 135.00 | 194.00 | 198.50 | 196.25 | 231.50 | 0.00 | 0.00% | 1.45 | 0 | 2 | 1.87 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/19/2026 3:59:57 PM EST |
| 140.00 | 189.00 | 193.50 | 191.25 | 226.50 | 0.00 | 0.00% | 1.37 | 0 | 1 | 1.72 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/19/2026 3:59:57 PM EST |
| 145.00 | 184.00 | 188.50 | 186.25 | % | 1.28 | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 8/19/2026 3:59:57 PM EST | |||
| 150.00 | 179.20 | 183.50 | 181.35 | 161.50 | 0.00 | 0.00% | 1.21 | 0 | 2 | 1.59 | 1.00 | 0.00 | 0.00 | 7/1/2026 | 8/19/2026 3:59:57 PM EST |
| 155.00 | 174.00 | 178.50 | 176.25 | 164.50 | 0.00 | 0.00% | 1.14 | 0 | 2 | 1.55 | 1.00 | 0.00 | 0.00 | 6/26/2026 | 8/19/2026 3:59:57 PM EST |
| 160.00 | 169.00 | 173.50 | 171.25 | 154.50 | 0.00 | 0.00% | 1.07 | 0 | 3 | 1.49 | 1.00 | 0.00 | 0.00 | 6/30/2026 | 8/19/2026 3:59:57 PM EST |
| 165.00 | 164.10 | 168.50 | 166.30 | 166.50 | 0.00 | 0.00% | 1.01 | 0 | 1 | 1.43 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 8/19/2026 3:59:57 PM EST |
| 170.00 | 159.50 | 163.50 | 161.50 | % | 0.95 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 8/19/2026 3:59:57 PM EST | |||
| 175.00 | 154.20 | 158.50 | 156.35 | 139.50 | 0.00 | 0.00% | 0.89 | 0 | 1 | 1.32 | 1.00 | 0.00 | 0.00 | 6/30/2026 | 8/19/2026 3:59:57 PM EST |
| 180.00 | 149.30 | 153.90 | 151.60 | 189.75 | 0.00 | 0.00% | 0.84 | 0 | 2 | 1.27 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/19/2026 3:59:57 PM EST |
| 185.00 | 144.30 | 148.90 | 146.60 | 135.00 | 0.00 | 0.00% | 0.79 | 0 | 2 | 1.24 | 1.00 | 0.00 | 0.00 | 6/26/2026 | 8/19/2026 3:59:57 PM EST |
| 190.00 | 139.20 | 143.70 | 141.45 | 166.50 | 0.00 | 0.00% | 0.74 | 0 | 3 | 1.19 | 1.00 | 0.00 | 0.00 | 7/21/2026 | 8/19/2026 3:59:57 PM EST |
| 195.00 | 134.20 | 138.70 | 136.45 | 152.50 | 0.00 | 0.00% | 0.70 | 0 | 2 | 1.14 | 1.00 | 0.00 | 0.00 | 7/23/2026 | 8/19/2026 3:59:57 PM EST |
| 200.00 | 129.40 | 133.80 | 131.60 | 169.70 | 0.00 | 0.00% | 0.66 | 0 | 2 | 1.09 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/19/2026 3:59:57 PM EST |
| 210.00 | 119.20 | 124.00 | 121.60 | 123.50 | 0.00 | 0.00% | 0.58 | 0 | 1 | 1.01 | 1.00 | 0.00 | 0.00 | 6/25/2026 | 8/19/2026 3:59:57 PM EST |
| 220.00 | 109.30 | 113.80 | 111.55 | 137.50 | 0.00 | 0.00% | 0.51 | 0 | 2 | 0.93 | 1.00 | 0.00 | -0.01 | 8/12/2026 | 8/19/2026 3:59:57 PM EST |
| 230.00 | 99.30 | 104.00 | 101.65 | 127.50 | 0.00 | 0.00% | 0.44 | 0 | 2 | 0.85 | 1.00 | 0.00 | -0.03 | 8/12/2026 | 8/19/2026 3:59:57 PM EST |
| 240.00 | 89.40 | 94.00 | 91.70 | 127.50 | 0.00 | 0.00% | 0.38 | 0 | 1 | 0.78 | 0.99 | 0.00 | -0.04 | 8/11/2026 | 8/19/2026 3:59:57 PM EST |
| 250.00 | 79.70 | 84.30 | 82.00 | 97.66 | 0.00 | 0.00% | 0.33 | 0 | 2 | 0.72 | 0.99 | 0.00 | -0.05 | 4/14/2026 | 8/19/2026 3:59:57 PM EST |
| 260.00 | 69.90 | 74.40 | 72.15 | 67.00 | 0.00 | 0.00% | 0.28 | 0 | 10 | 0.72 | 0.97 | 0.00 | -0.05 | 5/29/2026 | 8/19/2026 3:59:57 PM EST |
| 270.00 | 60.40 | 65.00 | 62.70 | 90.77 | 0.00 | 0.00% | 0.23 | 0 | 20 | 0.63 | 0.95 | 0.00 | -0.08 | 4/20/2026 | 8/19/2026 3:59:57 PM EST |
| 280.00 | 51.30 | 55.50 | 53.40 | 71.40 | 0.00 | 0.00% | 0.19 | 0 | 14 | 0.50 | 0.92 | 0.00 | -0.11 | 6/12/2026 | 8/19/2026 3:59:57 PM EST |
| 290.00 | 43.40 | 47.00 | 45.20 | 70.65 | 0.00 | 0.00% | 0.16 | 0 | 166 | 0.51 | 0.88 | 0.00 | -0.15 | 7/16/2026 | 8/19/2026 3:59:57 PM EST |
| 300.00 | 35.10 | 39.00 | 37.05 | 61.00 | 0.00 | 0.00% | 0.12 | 0 | 22 | 0.50 | 0.83 | 0.01 | -0.19 | 7/16/2026 | 8/19/2026 3:59:57 PM EST |
| 310.00 | 27.90 | 31.50 | 29.70 | 46.75 | 0.00 | 0.00% | 0.10 | 0 | 24 | 0.47 | 0.76 | 0.01 | -0.23 | 7/24/2026 | 8/19/2026 3:59:57 PM EST |
| 320.00 | 22.00 | 25.50 | 23.75 | 48.40 | 0.00 | 0.00% | 0.07 | 0 | 82 | 0.47 | 0.68 | 0.01 | -0.26 | 8/11/2026 | 8/19/2026 3:59:57 PM EST |
| 330.00 | 16.60 | 19.50 | 18.05 | 21.20 | 0.00 | 0.00% | 0.05 | 0 | 33 | 0.46 | 0.59 | 0.01 | -0.29 | 8/19/2026 | 8/19/2026 3:59:57 PM EST |
| 340.00 | 12.50 | 15.40 | 13.95 | 14.70 | 0.00 | 0.00% | 0.04 | 0 | 230 | 0.46 | 0.50 | 0.01 | -0.30 | 8/19/2026 | 8/19/2026 3:59:57 PM EST |
| 350.00 | 9.50 | 11.60 | 10.55 | 22.68 | 0.00 | 0.00% | 0.03 | 0 | 177 | 0.46 | 0.42 | 0.01 | -0.30 | 8/12/2026 | 8/19/2026 3:59:57 PM EST |
| 360.00 | 6.90 | 9.30 | 8.10 | 8.00 | 0.00 | 0.00% | 0.02 | 0 | 40 | 0.46 | 0.34 | 0.01 | -0.28 | 8/17/2026 | 8/19/2026 3:59:57 PM EST |
| 370.00 | 4.80 | 6.30 | 5.55 | 26.80 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.47 | 0.27 | 0.01 | -0.26 | 7/28/2026 | 8/19/2026 3:59:57 PM EST |
| 380.00 | 3.00 | 4.70 | 3.85 | 5.10 | 0.00 | 0.00% | 0.01 | 0 | 26 | 0.46 | 0.21 | 0.01 | -0.23 | 8/18/2026 | 8/19/2026 3:59:57 PM EST |
| 390.00 | 1.95 | 3.40 | 2.68 | 8.80 | 0.00 | 0.00% | 0.01 | 0 | 44 | 0.46 | 0.16 | 0.01 | -0.19 | 8/12/2026 | 8/19/2026 3:59:57 PM EST |
| 400.00 | 1.35 | 2.40 | 1.88 | 2.50 | 0.00 | 0.00% | 0.00 | 0 | 130 | 0.47 | 0.12 | 0.00 | -0.16 | 8/19/2026 | 8/19/2026 3:59:57 PM EST |
| 410.00 | 0.20 | 2.05 | 1.13 | 6.95 | 0.00 | 0.00% | 0.00 | 0 | 54 | 0.50 | 0.09 | 0.00 | -0.13 | 6/4/2026 | 8/19/2026 3:59:57 PM EST |
| 420.00 | 0.15 | 1.45 | 0.80 | 1.85 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.52 | 0.07 | 0.00 | -0.10 | 8/17/2026 | 8/19/2026 3:59:57 PM EST |
| 430.00 | 0.00 | 1.95 | 0.98 | 4.20 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.49 | 0.05 | 0.00 | -0.08 | 5/5/2026 | 8/19/2026 3:59:57 PM EST |
| 440.00 | 0.00 | 1.35 | 0.68 | 0.74 | 0.00 | 0.00% | 0.00 | 0 | 51 | 0.46 | 0.04 | 0.00 | -0.06 | 8/19/2026 | 8/19/2026 3:59:57 PM EST |
| 450.00 | 0.00 | 0.95 | 0.48 | 1.80 | 0.00 | 0.00% | 0.00 | 0 | 38 | 0.58 | 0.02 | 0.00 | -0.04 | 8/19/2026 | 8/19/2026 3:59:57 PM EST |
| 460.00 | 0.00 | 0.85 | 0.43 | 0.82 | 0.00 | 0.00% | 0.00 | 0 | 42 | 0.55 | 0.02 | 0.00 | -0.03 | 8/19/2026 | 8/19/2026 3:59:57 PM EST |
| 470.00 | 0.00 | 0.75 | 0.38 | 0.93 | 0.00 | 0.00% | 0.00 | 0 | 52 | 0.72 | 0.01 | 0.00 | -0.02 | 8/19/2026 | 8/19/2026 3:59:57 PM EST |
| 480.00 | 0.00 | 0.65 | 0.33 | 2.85 | 0.00 | 0.00% | 0.00 | 0 | 195 | 0.82 | 0.01 | 0.00 | -0.01 | 8/19/2026 | 8/19/2026 3:59:57 PM EST |
| 490.00 | 0.00 | 4.20 | 2.10 | 3.60 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.90 | 0.00 | 0.00 | -0.01 | 3/25/2026 | 8/19/2026 3:59:57 PM EST |
| 500.00 | 0.00 | 0.55 | 0.28 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 110 | 0.94 | 0.00 | 0.00 | -0.01 | 7/14/2026 | 8/19/2026 3:59:57 PM EST |
| 510.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.00 | 9 | 9 | 0.97 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/19/2026 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 125.00 | 0.00 | 4.30 | 2.15 | % | 0.02 | 0 | 6 | 2.28 | 0.00 | 0.00 | 0.00 | 8/19/2026 3:59:57 PM EST | |||
| 130.00 | 0.00 | 4.30 | 2.15 | 0.60 | 0.00 | 0.00% | 0.02 | 0 | 25 | 2.20 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 8/19/2026 3:59:57 PM EST |
| 135.00 | 0.00 | 4.30 | 2.15 | % | 0.02 | 0 | 7 | 2.15 | 0.00 | 0.00 | 0.00 | 8/19/2026 3:59:57 PM EST | |||
| 140.00 | 0.00 | 4.30 | 2.15 | % | 0.02 | 0 | 5 | 2.08 | 0.00 | 0.00 | 0.00 | 8/19/2026 3:59:57 PM EST | |||
| 145.00 | 0.00 | 4.30 | 2.15 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.98 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 8/19/2026 3:59:57 PM EST |
| 150.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 1 | 1.91 | 0.00 | 0.00 | 0.00 | 8/19/2026 3:59:57 PM EST | |||
| 155.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 8/19/2026 3:59:57 PM EST | |||
| 160.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 8/19/2026 3:59:57 PM EST | |||
| 165.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 8/19/2026 3:59:57 PM EST | |||
| 170.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 1 | 1.67 | 0.00 | 0.00 | 0.00 | 8/19/2026 3:59:57 PM EST | |||
| 175.00 | 0.00 | 4.30 | 2.15 | 2.38 | 0.00 | 0.00% | 0.01 | 0 | 75 | 1.59 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 8/19/2026 3:59:57 PM EST |
| 180.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 1 | 1.53 | 0.00 | 0.00 | 0.00 | 8/19/2026 3:59:57 PM EST | |||
| 185.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 5 | 1.48 | 0.00 | 0.00 | 0.00 | 8/19/2026 3:59:57 PM EST | |||
| 190.00 | 0.00 | 4.30 | 2.15 | 2.43 | 0.00 | 0.00% | 0.01 | 0 | 16 | 1.44 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 8/19/2026 3:59:57 PM EST |
| 195.00 | 0.00 | 4.30 | 2.15 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.37 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 8/19/2026 3:59:57 PM EST |
| 200.00 | 0.00 | 4.30 | 2.15 | 1.90 | 0.00 | 0.00% | 0.01 | 0 | 17 | 1.32 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 8/19/2026 3:59:57 PM EST |
| 210.00 | 0.00 | 4.30 | 2.15 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.23 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 8/19/2026 3:59:57 PM EST |
| 220.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 1 | 1.12 | 0.00 | 0.00 | -0.01 | 8/19/2026 3:59:57 PM EST | |||
| 230.00 | 0.00 | 4.30 | 2.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 92 | 1.03 | 0.00 | 0.00 | -0.03 | 8/4/2026 | 8/19/2026 3:59:57 PM EST |
| 240.00 | 0.00 | 4.30 | 2.15 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 46 | 0.94 | -0.01 | 0.00 | -0.04 | 7/29/2026 | 8/19/2026 3:59:57 PM EST |
| 250.00 | 0.00 | 1.65 | 0.83 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 123 | 0.60 | -0.01 | 0.00 | -0.05 | 7/30/2026 | 8/19/2026 3:59:57 PM EST |
| 260.00 | 0.00 | 4.70 | 2.35 | 0.78 | 0.00 | 0.00% | 0.01 | 0 | 326 | 0.51 | -0.03 | 0.00 | -0.05 | 7/30/2026 | 8/19/2026 3:59:57 PM EST |
| 270.00 | 0.10 | 1.65 | 0.88 | 0.68 | 0.00 | 0.00% | 0.00 | 0 | 4,155 | 0.49 | -0.05 | 0.00 | -0.08 | 8/18/2026 | 8/19/2026 3:59:57 PM EST |
| 280.00 | 1.55 | 2.35 | 1.95 | 1.55 | +0.15 | +10.72% | 0.01 | 3,512 | 194 | 0.48 | -0.08 | 0.00 | -0.11 | 8/20/2026 | 8/19/2026 3:59:57 PM EST |
| 290.00 | 2.30 | 3.40 | 2.85 | 3.00 | +0.46 | +18.11% | 0.01 | 5 | 116 | 0.46 | -0.12 | 0.00 | -0.15 | 8/20/2026 | 8/19/2026 3:59:57 PM EST |
| 300.00 | 4.10 | 6.40 | 5.25 | 3.50 | 0.00 | 0.00% | 0.02 | 0 | 53 | 0.44 | -0.17 | 0.01 | -0.19 | 8/19/2026 | 8/19/2026 3:59:57 PM EST |
| 310.00 | 6.60 | 8.30 | 7.45 | 8.28 | +1.48 | +21.77% | 0.02 | 1 | 96 | 0.45 | -0.24 | 0.01 | -0.23 | 8/20/2026 | 8/19/2026 3:59:57 PM EST |
| 320.00 | 10.20 | 12.30 | 11.25 | 8.75 | 0.00 | 0.00% | 0.04 | 0 | 48 | 0.46 | -0.32 | 0.01 | -0.26 | 8/17/2026 | 8/19/2026 3:59:57 PM EST |
| 330.00 | 14.70 | 16.90 | 15.80 | 17.15 | +4.10 | +31.42% | 0.05 | 1 | 26 | 0.45 | -0.41 | 0.01 | -0.29 | 8/20/2026 | 8/19/2026 3:59:57 PM EST |
| 340.00 | 20.20 | 22.90 | 21.55 | 17.79 | 0.00 | 0.00% | 0.06 | 0 | 142 | 0.45 | -0.50 | 0.01 | -0.30 | 8/17/2026 | 8/19/2026 3:59:57 PM EST |
| 350.00 | 26.70 | 29.50 | 28.10 | 15.90 | 0.00 | 0.00% | 0.08 | 0 | 92 | 0.45 | -0.58 | 0.01 | -0.30 | 8/12/2026 | 8/19/2026 3:59:57 PM EST |
| 360.00 | 33.50 | 36.60 | 35.05 | 32.20 | 0.00 | 0.00% | 0.10 | 0 | 20 | 0.45 | -0.66 | 0.01 | -0.28 | 8/19/2026 | 8/19/2026 3:59:57 PM EST |
| 370.00 | 41.90 | 45.30 | 43.60 | 21.20 | 0.00 | 0.00% | 0.12 | 0 | 3 | 0.45 | -0.73 | 0.01 | -0.26 | 8/11/2026 | 8/19/2026 3:59:57 PM EST |
| 380.00 | 50.00 | 54.20 | 52.10 | 46.00 | 0.00 | 0.00% | 0.14 | 0 | 6 | 0.45 | -0.79 | 0.01 | -0.23 | 8/17/2026 | 8/19/2026 3:59:57 PM EST |
| 390.00 | 59.30 | 63.20 | 61.25 | % | 0.16 | 0 | 0 | 0.46 | -0.84 | 0.01 | -0.19 | 8/19/2026 3:59:57 PM EST | |||
| 400.00 | 68.30 | 72.50 | 70.40 | % | 0.18 | 0 | 0 | 0.45 | -0.88 | 0.00 | -0.16 | 8/19/2026 3:59:57 PM EST | |||
| 410.00 | 77.80 | 82.20 | 80.00 | % | 0.20 | 0 | 0 | 0.44 | -0.91 | 0.00 | -0.13 | 8/19/2026 3:59:57 PM EST | |||
| 420.00 | 87.40 | 91.60 | 89.50 | % | 0.21 | 0 | 0 | 0.63 | -0.93 | 0.00 | -0.10 | 8/19/2026 3:59:57 PM EST | |||
| 430.00 | 97.20 | 101.80 | 99.50 | % | 0.23 | 0 | 0 | 0.65 | -0.95 | 0.00 | -0.08 | 8/19/2026 3:59:57 PM EST | |||
| 440.00 | 107.10 | 111.40 | 109.25 | % | 0.25 | 0 | 0 | 0.69 | -0.96 | 0.00 | -0.06 | 8/19/2026 3:59:57 PM EST | |||
| 450.00 | 117.10 | 121.60 | 119.35 | 114.20 | 0.00 | 0.00% | 0.27 | 0 | 0 | 0.74 | -0.98 | 0.00 | -0.04 | 8/19/2026 | 8/19/2026 3:59:57 PM EST |
| 460.00 | 127.00 | 131.60 | 129.30 | 143.10 | 0.00 | 0.00% | 0.28 | 0 | 0 | 0.78 | -0.98 | 0.00 | -0.03 | 5/29/2026 | 8/19/2026 3:59:57 PM EST |
| 470.00 | 137.00 | 141.50 | 139.25 | 114.00 | 0.00 | 0.00% | 0.30 | 0 | 0 | 0.81 | -0.99 | 0.00 | -0.02 | 8/12/2026 | 8/19/2026 3:59:57 PM EST |
| 480.00 | 147.00 | 151.50 | 149.25 | % | 0.31 | 0 | 0 | 0.84 | -0.99 | 0.00 | -0.01 | 8/19/2026 3:59:57 PM EST | |||
| 490.00 | 157.00 | 161.60 | 159.30 | % | 0.33 | 0 | 0 | 0.88 | -1.00 | 0.00 | -0.01 | 8/19/2026 3:59:57 PM EST | |||
| 500.00 | 167.00 | 171.30 | 169.15 | % | 0.34 | 0 | 0 | 0.92 | -1.00 | 0.00 | -0.01 | 8/19/2026 3:59:57 PM EST | |||
| 510.00 | 177.00 | 181.50 | 179.25 | 151.60 | 0.00 | 0.00% | 0.35 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 8/12/2026 | 8/19/2026 3:59:57 PM EST |