Options Chain for BURLINGTON STORES INC COM (BURL) - $227.28 as of 9/16/2026 10:38:45 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 155.00 | 78.00 | 82.30 | 80.15 | % | 0.52 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 9/16/2026 1:59:01 PM EST | |||
| 160.00 | 73.40 | 77.40 | 75.40 | 197.00 | 0.00 | 0.00% | 0.47 | 0 | 1 | 1.00 | 1.00 | 0.00 | 0.00 | 7/21/2026 | 9/16/2026 1:59:01 PM EST |
| 165.00 | 68.30 | 72.40 | 70.35 | 192.00 | 0.00 | 0.00% | 0.43 | 0 | 1 | 0.94 | 1.00 | 0.00 | 0.00 | 7/21/2026 | 9/16/2026 1:59:01 PM EST |
| 170.00 | 63.10 | 67.40 | 65.25 | 176.90 | 0.00 | 0.00% | 0.38 | 0 | 2 | 0.89 | 1.00 | 0.00 | -0.01 | 7/23/2026 | 9/16/2026 1:59:01 PM EST |
| 175.00 | 58.40 | 62.40 | 60.40 | 173.00 | 0.00 | 0.00% | 0.35 | 0 | 2 | 0.82 | 1.00 | 0.00 | -0.02 | 7/23/2026 | 9/16/2026 1:59:01 PM EST |
| 180.00 | 53.40 | 57.50 | 55.45 | 194.00 | 0.00 | 0.00% | 0.31 | 0 | 3 | 0.76 | 0.99 | 0.00 | -0.03 | 8/3/2026 | 9/16/2026 1:59:01 PM EST |
| 185.00 | 48.30 | 52.60 | 50.45 | 163.00 | 0.00 | 0.00% | 0.27 | 0 | 1 | 0.71 | 0.99 | 0.00 | -0.04 | 7/23/2026 | 9/16/2026 1:59:01 PM EST |
| 190.00 | 43.30 | 47.70 | 45.50 | 180.45 | 0.00 | 0.00% | 0.24 | 0 | 2 | 0.66 | 0.98 | 0.00 | -0.05 | 8/3/2026 | 9/16/2026 1:59:01 PM EST |
| 195.00 | 38.90 | 42.60 | 40.75 | 152.20 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.61 | 0.97 | 0.00 | -0.06 | 7/23/2026 | 9/16/2026 1:59:01 PM EST |
| 200.00 | 34.20 | 37.80 | 36.00 | 36.50 | +4.50 | +14.07% | 0.18 | 1 | 8 | 0.54 | 0.95 | 0.00 | -0.08 | 9/16/2026 | 9/16/2026 1:59:01 PM EST |
| 210.00 | 25.40 | 27.70 | 26.55 | 27.40 | -3.18 | -10.40% | 0.13 | 2 | 11 | 0.41 | 0.88 | 0.01 | -0.11 | 9/16/2026 | 9/16/2026 1:59:01 PM EST |
| 220.00 | 18.80 | 20.70 | 19.75 | 18.50 | +1.50 | +8.83% | 0.09 | 1 | 9 | 0.39 | 0.77 | 0.01 | -0.15 | 9/16/2026 | 9/16/2026 1:59:01 PM EST |
| 230.00 | 12.90 | 13.50 | 13.20 | 13.03 | +3.13 | +31.62% | 0.06 | 34 | 13 | 0.38 | 0.63 | 0.02 | -0.18 | 9/16/2026 | 9/16/2026 1:59:01 PM EST |
| 240.00 | 8.10 | 8.70 | 8.40 | 8.70 | +2.90 | +50.00% | 0.04 | 23 | 101 | 0.38 | 0.47 | 0.02 | -0.18 | 9/16/2026 | 9/16/2026 1:59:01 PM EST |
| 250.00 | 4.90 | 5.30 | 5.10 | 5.02 | +1.72 | +52.13% | 0.02 | 64 | 209 | 0.39 | 0.33 | 0.01 | -0.17 | 9/16/2026 | 9/16/2026 1:59:01 PM EST |
| 260.00 | 2.80 | 3.40 | 3.10 | 3.20 | +1.29 | +67.54% | 0.01 | 18 | 99 | 0.40 | 0.22 | 0.01 | -0.14 | 9/16/2026 | 9/16/2026 1:59:01 PM EST |
| 270.00 | 1.30 | 2.35 | 1.83 | 1.75 | +0.65 | +59.10% | 0.01 | 14 | 385 | 0.40 | 0.14 | 0.01 | -0.11 | 9/16/2026 | 9/16/2026 1:59:01 PM EST |
| 280.00 | 0.75 | 2.00 | 1.38 | 0.98 | +0.38 | +63.34% | 0.00 | 13 | 312 | 0.41 | 0.09 | 0.01 | -0.08 | 9/16/2026 | 9/16/2026 1:59:01 PM EST |
| 290.00 | 0.00 | 1.00 | 0.50 | 0.54 | -0.30 | -35.72% | 0.00 | 13 | 65 | 0.42 | 0.05 | 0.00 | -0.05 | 9/16/2026 | 9/16/2026 1:59:01 PM EST |
| 300.00 | 0.20 | 1.10 | 0.65 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 132 | 0.43 | 0.03 | 0.00 | -0.04 | 9/11/2026 | 9/16/2026 1:59:01 PM EST |
| 310.00 | 0.00 | 3.60 | 1.80 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.47 | 0.02 | 0.00 | -0.02 | 9/15/2026 | 9/16/2026 1:59:01 PM EST |
| 320.00 | 0.00 | 3.50 | 1.75 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 51 | 0.93 | 0.01 | 0.00 | -0.01 | 9/8/2026 | 9/16/2026 1:59:01 PM EST |
| 330.00 | 0.00 | 3.70 | 1.85 | 0.42 | 0.00 | 0.00% | 0.01 | 0 | 238 | 0.91 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/16/2026 1:59:01 PM EST |
| 340.00 | 0.00 | 0.70 | 0.35 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 92 | 0.69 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/16/2026 1:59:01 PM EST |
| 350.00 | 0.00 | 3.40 | 1.70 | 0.05 | -0.08 | -61.54% | 0.00 | 10 | 196 | 0.97 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 9/16/2026 1:59:01 PM EST |
| 360.00 | 0.00 | 3.60 | 1.80 | 20.63 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.06 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 9/16/2026 1:59:01 PM EST |
| 370.00 | 0.00 | 3.40 | 1.70 | 4.76 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.17 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 9/16/2026 1:59:01 PM EST |
| 380.00 | 0.00 | 3.50 | 1.75 | 3.34 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.24 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 9/16/2026 1:59:01 PM EST |
| 390.00 | 0.00 | 3.40 | 1.70 | 4.00 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.27 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 9/16/2026 1:59:01 PM EST |
| 400.00 | 0.00 | 5.00 | 2.50 | % | 0.01 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 9/16/2026 1:59:01 PM EST | |||
| 410.00 | 0.00 | 5.00 | 2.50 | 2.30 | 0.00 | 0.00% | 0.01 | 0 | 15 | 1.41 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 9/16/2026 1:59:01 PM EST |
| 420.00 | 0.00 | 5.00 | 2.50 | 1.75 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.46 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 9/16/2026 1:59:01 PM EST |
| 430.00 | 0.00 | 5.00 | 2.50 | 1.35 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.50 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 9/16/2026 1:59:01 PM EST |
| 440.00 | 0.00 | 4.00 | 2.00 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 24 | 1.46 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 9/16/2026 1:59:01 PM EST |
| 450.00 | 0.00 | 5.00 | 2.50 | 3.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.57 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 9/16/2026 1:59:01 PM EST |
| 460.00 | 0.00 | 5.00 | 2.50 | 4.00 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.61 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 9/16/2026 1:59:01 PM EST |
| 470.00 | 0.00 | 5.00 | 2.50 | 3.00 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.65 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 9/16/2026 1:59:01 PM EST |
| 480.00 | 0.00 | 5.00 | 2.50 | 2.45 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.68 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 9/16/2026 1:59:01 PM EST |
| 490.00 | 0.00 | 5.00 | 2.50 | % | 0.01 | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 9/16/2026 1:59:01 PM EST | |||
| 500.00 | 0.00 | 5.00 | 2.50 | % | 0.01 | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 9/16/2026 1:59:01 PM EST | |||
| 520.00 | 0.00 | 5.00 | 2.50 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.81 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 9/16/2026 1:59:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 155.00 | 0.00 | 3.60 | 1.80 | % | 0.01 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 9/16/2026 1:59:01 PM EST | |||
| 160.00 | 0.00 | 3.60 | 1.80 | % | 0.01 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 9/16/2026 1:59:01 PM EST | |||
| 165.00 | 0.00 | 3.60 | 1.80 | % | 0.01 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 9/16/2026 1:59:01 PM EST | |||
| 170.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 1.07 | 0.00 | 0.00 | -0.01 | 9/16/2026 1:59:01 PM EST | |||
| 175.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 1.01 | 0.00 | 0.00 | -0.02 | 9/16/2026 1:59:01 PM EST | |||
| 180.00 | 0.00 | 3.60 | 1.80 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.61 | -0.01 | 0.00 | -0.03 | 9/15/2026 | 9/16/2026 1:59:01 PM EST |
| 185.00 | 0.00 | 3.50 | 1.75 | % | 0.01 | 0 | 0 | 0.88 | -0.01 | 0.00 | -0.04 | 9/16/2026 1:59:01 PM EST | |||
| 190.00 | 0.00 | 1.90 | 0.95 | % | 0.01 | 0 | 0 | 0.61 | -0.02 | 0.00 | -0.05 | 9/16/2026 1:59:01 PM EST | |||
| 195.00 | 0.00 | 3.50 | 1.75 | % | 0.01 | 0 | 0 | 0.49 | -0.03 | 0.00 | -0.06 | 9/16/2026 1:59:01 PM EST | |||
| 200.00 | 0.45 | 0.80 | 0.63 | 0.85 | -0.05 | -5.56% | 0.00 | 18 | 16 | 0.39 | -0.05 | 0.00 | -0.08 | 9/16/2026 | 9/16/2026 1:59:01 PM EST |
| 210.00 | 1.40 | 1.95 | 1.68 | 1.80 | -1.30 | -41.94% | 0.01 | 3 | 125 | 0.37 | -0.12 | 0.01 | -0.11 | 9/16/2026 | 9/16/2026 1:59:01 PM EST |
| 220.00 | 3.50 | 4.20 | 3.85 | 4.10 | -2.14 | -34.30% | 0.02 | 16 | 56 | 0.38 | -0.23 | 0.01 | -0.15 | 9/16/2026 | 9/16/2026 1:59:01 PM EST |
| 230.00 | 7.30 | 8.00 | 7.65 | 7.95 | -3.26 | -29.09% | 0.03 | 11 | 585 | 0.38 | -0.37 | 0.02 | -0.18 | 9/16/2026 | 9/16/2026 1:59:01 PM EST |
| 240.00 | 12.40 | 13.20 | 12.80 | 13.35 | -3.60 | -21.24% | 0.05 | 1 | 74 | 0.38 | -0.53 | 0.02 | -0.18 | 9/16/2026 | 9/16/2026 1:59:01 PM EST |
| 250.00 | 18.90 | 20.90 | 19.90 | 24.57 | 0.00 | 0.00% | 0.08 | 0 | 165 | 0.41 | -0.67 | 0.01 | -0.17 | 9/15/2026 | 9/16/2026 1:59:01 PM EST |
| 260.00 | 26.90 | 29.70 | 28.30 | 31.95 | 0.00 | 0.00% | 0.11 | 0 | 1,133 | 0.43 | -0.78 | 0.01 | -0.14 | 9/15/2026 | 9/16/2026 1:59:01 PM EST |
| 270.00 | 34.50 | 38.10 | 36.30 | 36.50 | 0.00 | 0.00% | 0.13 | 0 | 381 | 0.52 | -0.86 | 0.01 | -0.11 | 9/14/2026 | 9/16/2026 1:59:01 PM EST |
| 280.00 | 44.00 | 47.60 | 45.80 | 41.97 | 0.00 | 0.00% | 0.16 | 0 | 170 | 0.56 | -0.91 | 0.01 | -0.08 | 9/11/2026 | 9/16/2026 1:59:01 PM EST |
| 290.00 | 53.80 | 57.50 | 55.65 | 52.40 | 0.00 | 0.00% | 0.19 | 0 | 19 | 0.61 | -0.95 | 0.00 | -0.05 | 9/10/2026 | 9/16/2026 1:59:01 PM EST |
| 300.00 | 63.30 | 67.50 | 65.40 | 65.23 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.67 | -0.97 | 0.00 | -0.04 | 9/14/2026 | 9/16/2026 1:59:01 PM EST |
| 310.00 | 73.30 | 77.50 | 75.40 | 82.23 | 0.00 | 0.00% | 0.24 | 0 | 750 | 0.76 | -0.98 | 0.00 | -0.02 | 9/15/2026 | 9/16/2026 1:59:01 PM EST |
| 320.00 | 83.30 | 87.50 | 85.40 | 82.70 | 0.00 | 0.00% | 0.27 | 0 | 0 | 0.83 | -0.99 | 0.00 | -0.01 | 9/11/2026 | 9/16/2026 1:59:01 PM EST |
| 330.00 | 93.30 | 97.50 | 95.40 | 12.35 | 0.00 | 0.00% | 0.29 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 8/12/2026 | 9/16/2026 1:59:01 PM EST |
| 340.00 | 103.40 | 107.50 | 105.45 | 83.15 | 0.00 | 0.00% | 0.31 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 9/3/2026 | 9/16/2026 1:59:01 PM EST |
| 350.00 | 113.30 | 117.50 | 115.40 | 14.70 | 0.00 | 0.00% | 0.33 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 8/10/2026 | 9/16/2026 1:59:01 PM EST |
| 360.00 | 123.30 | 127.50 | 125.40 | 100.90 | 0.00 | 0.00% | 0.35 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 8/31/2026 | 9/16/2026 1:59:01 PM EST |
| 370.00 | 133.30 | 137.50 | 135.40 | 46.10 | 0.00 | 0.00% | 0.37 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 8/19/2026 | 9/16/2026 1:59:01 PM EST |
| 380.00 | 143.30 | 147.50 | 145.40 | % | 0.38 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 9/16/2026 1:59:01 PM EST | |||
| 390.00 | 153.30 | 157.50 | 155.40 | % | 0.40 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 9/16/2026 1:59:01 PM EST | |||
| 400.00 | 163.30 | 167.50 | 165.40 | % | 0.41 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 9/16/2026 1:59:01 PM EST | |||
| 410.00 | 173.30 | 177.50 | 175.40 | % | 0.43 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 9/16/2026 1:59:01 PM EST | |||
| 420.00 | 183.30 | 187.50 | 185.40 | 59.30 | 0.00 | 0.00% | 0.44 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 8/11/2026 | 9/16/2026 1:59:01 PM EST |
| 430.00 | 193.30 | 197.50 | 195.40 | % | 0.45 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 9/16/2026 1:59:01 PM EST | |||
| 440.00 | 203.30 | 207.50 | 205.40 | % | 0.47 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 9/16/2026 1:59:01 PM EST | |||
| 450.00 | 213.30 | 217.50 | 215.40 | % | 0.48 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 9/16/2026 1:59:01 PM EST | |||
| 460.00 | 223.30 | 227.50 | 225.40 | % | 0.49 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 9/16/2026 1:59:01 PM EST | |||
| 470.00 | 233.30 | 237.50 | 235.40 | % | 0.50 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 9/16/2026 1:59:01 PM EST | |||
| 480.00 | 243.30 | 247.50 | 245.40 | % | 0.51 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 9/16/2026 1:59:01 PM EST | |||
| 490.00 | 253.30 | 257.50 | 255.40 | 146.00 | 0.00 | 0.00% | 0.52 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 7/20/2026 | 9/16/2026 1:59:01 PM EST |
| 500.00 | 263.30 | 267.50 | 265.40 | % | 0.53 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 9/16/2026 1:59:01 PM EST | |||
| 520.00 | 283.30 | 287.50 | 285.40 | % | 0.55 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 9/16/2026 1:59:01 PM EST |