Options Chain for BURLINGTON STORES INC COM (BURL) - $271.81 as of 10/6/2026 10:35:19 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 145.00 | 129.90 | 134.20 | 132.05 | 93.00 | 0.00 | 0.00% | 0.91 | 0 | 1 | 1.19 | 1.00 | 0.00 | 0.00 | 9/18/2026 | 10/5/2026 4:00:04 PM EST |
| 150.00 | 125.00 | 129.30 | 127.15 | % | 0.85 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 10/5/2026 4:00:04 PM EST | |||
| 155.00 | 120.00 | 124.40 | 122.20 | % | 0.79 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 10/5/2026 4:00:04 PM EST | |||
| 160.00 | 115.00 | 119.30 | 117.15 | % | 0.73 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 10/5/2026 4:00:04 PM EST | |||
| 165.00 | 110.10 | 114.40 | 112.25 | % | 0.68 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 10/5/2026 4:00:04 PM EST | |||
| 170.00 | 105.10 | 109.40 | 107.25 | % | 0.63 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 10/5/2026 4:00:04 PM EST | |||
| 175.00 | 100.10 | 104.50 | 102.30 | % | 0.58 | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 10/5/2026 4:00:04 PM EST | |||
| 180.00 | 95.20 | 99.50 | 97.35 | % | 0.54 | 0 | 0 | 0.84 | 1.00 | 0.00 | -0.01 | 10/5/2026 4:00:04 PM EST | |||
| 185.00 | 90.20 | 94.40 | 92.30 | 62.91 | 0.00 | 0.00% | 0.50 | 0 | 1 | 0.80 | 1.00 | 0.00 | -0.02 | 9/21/2026 | 10/5/2026 4:00:04 PM EST |
| 190.00 | 85.20 | 89.30 | 87.25 | 44.75 | 0.00 | 0.00% | 0.46 | 0 | 5 | 0.76 | 1.00 | 0.00 | -0.03 | 9/16/2026 | 10/5/2026 4:00:04 PM EST |
| 195.00 | 80.30 | 84.70 | 82.50 | 45.75 | 0.00 | 0.00% | 0.42 | 0 | 24 | 0.72 | 0.99 | 0.00 | -0.03 | 9/18/2026 | 10/5/2026 4:00:04 PM EST |
| 200.00 | 75.40 | 79.80 | 77.60 | 53.70 | 0.00 | 0.00% | 0.39 | 0 | 16 | 0.68 | 0.99 | 0.00 | -0.03 | 9/25/2026 | 10/5/2026 4:00:04 PM EST |
| 210.00 | 65.60 | 69.50 | 67.55 | 44.00 | 0.00 | 0.00% | 0.32 | 0 | 1 | 0.59 | 0.98 | 0.00 | -0.05 | 9/25/2026 | 10/5/2026 4:00:04 PM EST |
| 220.00 | 56.00 | 59.90 | 57.95 | 28.30 | 0.00 | 0.00% | 0.26 | 0 | 1 | 0.54 | 0.95 | 0.00 | -0.07 | 9/11/2026 | 10/5/2026 4:00:04 PM EST |
| 230.00 | 46.70 | 50.50 | 48.60 | 47.80 | 0.00 | 0.00% | 0.21 | 0 | 26 | 0.40 | 0.91 | 0.00 | -0.10 | 10/5/2026 | 10/5/2026 4:00:04 PM EST |
| 240.00 | 37.80 | 41.30 | 39.55 | 37.10 | 0.00 | 0.00% | 0.16 | 0 | 59 | 0.41 | 0.84 | 0.01 | -0.12 | 10/1/2026 | 10/5/2026 4:00:04 PM EST |
| 250.00 | 29.90 | 33.40 | 31.65 | 31.85 | 0.00 | 0.00% | 0.13 | 0 | 83 | 0.40 | 0.76 | 0.01 | -0.15 | 10/5/2026 | 10/5/2026 4:00:04 PM EST |
| 260.00 | 22.90 | 25.90 | 24.40 | 24.32 | 0.00 | 0.00% | 0.09 | 0 | 151 | 0.41 | 0.67 | 0.01 | -0.17 | 10/5/2026 | 10/5/2026 4:00:04 PM EST |
| 270.00 | 16.90 | 20.20 | 18.55 | 19.20 | 0.00 | 0.00% | 0.07 | 0 | 149 | 0.41 | 0.56 | 0.01 | -0.18 | 10/5/2026 | 10/5/2026 4:00:04 PM EST |
| 280.00 | 12.30 | 15.00 | 13.65 | 14.16 | 0.00 | 0.00% | 0.05 | 0 | 114 | 0.40 | 0.46 | 0.01 | -0.18 | 10/5/2026 | 10/5/2026 4:00:04 PM EST |
| 290.00 | 8.60 | 11.00 | 9.80 | 9.91 | 0.00 | 0.00% | 0.03 | 0 | 35 | 0.40 | 0.36 | 0.01 | -0.17 | 10/5/2026 | 10/5/2026 4:00:04 PM EST |
| 300.00 | 5.20 | 8.50 | 6.85 | 7.37 | 0.00 | 0.00% | 0.02 | 0 | 64 | 0.41 | 0.28 | 0.01 | -0.15 | 10/5/2026 | 10/5/2026 4:00:04 PM EST |
| 310.00 | 3.20 | 6.70 | 4.95 | 5.65 | 0.00 | 0.00% | 0.02 | 0 | 39 | 0.37 | 0.20 | 0.01 | -0.13 | 10/2/2026 | 10/5/2026 4:00:04 PM EST |
| 320.00 | 1.90 | 4.60 | 3.25 | 3.28 | 0.00 | 0.00% | 0.01 | 0 | 31 | 0.41 | 0.15 | 0.01 | -0.10 | 10/5/2026 | 10/5/2026 4:00:04 PM EST |
| 330.00 | 1.10 | 4.20 | 2.65 | 2.95 | 0.00 | 0.00% | 0.01 | 0 | 24 | 0.44 | 0.10 | 0.00 | -0.08 | 10/2/2026 | 10/5/2026 4:00:04 PM EST |
| 340.00 | 0.75 | 3.40 | 2.08 | 1.70 | 0.00 | 0.00% | 0.01 | 0 | 44 | 0.40 | 0.07 | 0.00 | -0.06 | 10/5/2026 | 10/5/2026 4:00:04 PM EST |
| 350.00 | 0.35 | 2.50 | 1.43 | 1.62 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.42 | 0.04 | 0.00 | -0.04 | 9/28/2026 | 10/5/2026 4:00:04 PM EST |
| 360.00 | 0.15 | 1.90 | 1.03 | 26.48 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.41 | 0.03 | 0.00 | -0.03 | 8/13/2026 | 10/5/2026 4:00:04 PM EST |
| 370.00 | 0.15 | 1.30 | 0.73 | 8.10 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.51 | 0.02 | 0.00 | -0.02 | 8/26/2026 | 10/5/2026 4:00:04 PM EST |
| 380.00 | 0.10 | 1.00 | 0.55 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.53 | 0.01 | 0.00 | -0.01 | 10/1/2026 | 10/5/2026 4:00:04 PM EST |
| 390.00 | 0.00 | 1.00 | 0.50 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.55 | 0.01 | 0.00 | -0.01 | 9/9/2026 | 10/5/2026 4:00:04 PM EST |
| 400.00 | 0.00 | 0.85 | 0.43 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.55 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 10/5/2026 4:00:04 PM EST |
| 410.00 | 0.00 | 0.65 | 0.33 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.54 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:04 PM EST |
| 420.00 | 0.00 | 0.55 | 0.28 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.76 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:04 PM EST |
| 430.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 10/5/2026 4:00:04 PM EST | |||
| 440.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.49 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/5/2026 4:00:04 PM EST |
| 450.00 | 0.00 | 0.55 | 0.28 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.94 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 10/5/2026 4:00:04 PM EST |
| 460.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 10/5/2026 4:00:04 PM EST | |||
| 470.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 10/5/2026 4:00:04 PM EST | |||
| 480.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 10/5/2026 4:00:04 PM EST | |||
| 490.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 10/5/2026 4:00:04 PM EST | |||
| 500.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 10/5/2026 4:00:04 PM EST | |||
| 510.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 10/5/2026 4:00:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 145.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 10/5/2026 4:00:04 PM EST | |||
| 150.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 10/5/2026 4:00:04 PM EST | |||
| 155.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 10/5/2026 4:00:04 PM EST | |||
| 160.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 10/5/2026 4:00:04 PM EST | |||
| 165.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 10/5/2026 4:00:04 PM EST | |||
| 170.00 | 0.00 | 0.80 | 0.40 | % | 0.00 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 10/5/2026 4:00:04 PM EST | |||
| 175.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 10/5/2026 4:00:04 PM EST | |||
| 180.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.92 | 0.00 | 0.00 | -0.01 | 10/5/2026 4:00:04 PM EST | |||
| 185.00 | 0.00 | 0.90 | 0.45 | 1.04 | 0.00 | 0.00% | 0.00 | 0 | 85 | 0.87 | 0.00 | 0.00 | -0.02 | 9/11/2026 | 10/5/2026 4:00:04 PM EST |
| 190.00 | 0.00 | 0.90 | 0.45 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 82 | 0.83 | 0.00 | 0.00 | -0.03 | 9/21/2026 | 10/5/2026 4:00:04 PM EST |
| 195.00 | 0.00 | 0.85 | 0.43 | 1.12 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.79 | -0.01 | 0.00 | -0.03 | 9/28/2026 | 10/5/2026 4:00:04 PM EST |
| 200.00 | 0.00 | 1.00 | 0.50 | 0.74 | 0.00 | 0.00% | 0.00 | 0 | 134 | 0.74 | -0.01 | 0.00 | -0.03 | 10/1/2026 | 10/5/2026 4:00:04 PM EST |
| 210.00 | 0.10 | 0.90 | 0.50 | 1.09 | 0.00 | 0.00% | 0.00 | 0 | 4,305 | 0.38 | -0.02 | 0.00 | -0.05 | 9/30/2026 | 10/5/2026 4:00:04 PM EST |
| 220.00 | 0.25 | 1.00 | 0.63 | 0.68 | 0.00 | 0.00% | 0.00 | 0 | 201 | 0.37 | -0.05 | 0.00 | -0.07 | 10/5/2026 | 10/5/2026 4:00:04 PM EST |
| 230.00 | 1.10 | 1.55 | 1.33 | 1.50 | -0.20 | -11.77% | 0.01 | 3 | 212 | 0.37 | -0.09 | 0.00 | -0.10 | 10/6/2026 | 10/5/2026 4:00:04 PM EST |
| 240.00 | 1.90 | 2.75 | 2.33 | 2.75 | -0.10 | -3.51% | 0.01 | 5 | 1,357 | 0.37 | -0.16 | 0.01 | -0.12 | 10/6/2026 | 10/5/2026 4:00:04 PM EST |
| 250.00 | 3.80 | 4.70 | 4.25 | 4.67 | -0.43 | -8.44% | 0.02 | 5 | 73 | 0.38 | -0.24 | 0.01 | -0.15 | 10/6/2026 | 10/5/2026 4:00:04 PM EST |
| 260.00 | 6.50 | 8.30 | 7.40 | 7.90 | 0.00 | 0.00% | 0.03 | 0 | 71 | 0.37 | -0.33 | 0.01 | -0.17 | 10/5/2026 | 10/5/2026 4:00:04 PM EST |
| 270.00 | 10.80 | 12.10 | 11.45 | 11.80 | 0.00 | 0.00% | 0.04 | 0 | 31 | 0.39 | -0.44 | 0.01 | -0.18 | 10/5/2026 | 10/5/2026 4:00:04 PM EST |
| 280.00 | 15.40 | 18.60 | 17.00 | 23.90 | 0.00 | 0.00% | 0.06 | 0 | 26 | 0.39 | -0.54 | 0.01 | -0.18 | 9/29/2026 | 10/5/2026 4:00:04 PM EST |
| 290.00 | 21.80 | 25.00 | 23.40 | 29.80 | 0.00 | 0.00% | 0.08 | 0 | 30 | 0.38 | -0.64 | 0.01 | -0.17 | 9/28/2026 | 10/5/2026 4:00:04 PM EST |
| 300.00 | 28.60 | 31.90 | 30.25 | 39.22 | 0.00 | 0.00% | 0.10 | 0 | 13 | 0.39 | -0.72 | 0.01 | -0.15 | 9/28/2026 | 10/5/2026 4:00:04 PM EST |
| 310.00 | 36.50 | 39.90 | 38.20 | 45.40 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.38 | -0.80 | 0.01 | -0.13 | 9/28/2026 | 10/5/2026 4:00:04 PM EST |
| 320.00 | 44.20 | 47.50 | 45.85 | 59.20 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.49 | -0.85 | 0.01 | -0.10 | 9/4/2026 | 10/5/2026 4:00:04 PM EST |
| 330.00 | 53.80 | 57.00 | 55.40 | 68.40 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.51 | -0.90 | 0.00 | -0.08 | 9/4/2026 | 10/5/2026 4:00:04 PM EST |
| 340.00 | 62.60 | 66.50 | 64.55 | % | 0.19 | 0 | 0 | 0.54 | -0.93 | 0.00 | -0.06 | 10/5/2026 4:00:04 PM EST | |||
| 350.00 | 71.90 | 76.10 | 74.00 | % | 0.21 | 0 | 0 | 0.55 | -0.96 | 0.00 | -0.04 | 10/5/2026 4:00:04 PM EST | |||
| 360.00 | 81.80 | 86.00 | 83.90 | % | 0.23 | 0 | 0 | 0.63 | -0.97 | 0.00 | -0.03 | 10/5/2026 4:00:04 PM EST | |||
| 370.00 | 91.80 | 95.90 | 93.85 | 33.80 | 0.00 | 0.00% | 0.25 | 0 | 0 | 0.64 | -0.98 | 0.00 | -0.02 | 8/13/2026 | 10/5/2026 4:00:04 PM EST |
| 380.00 | 101.80 | 105.90 | 103.85 | % | 0.27 | 0 | 0 | 0.68 | -0.99 | 0.00 | -0.01 | 10/5/2026 4:00:04 PM EST | |||
| 390.00 | 111.80 | 115.90 | 113.85 | % | 0.29 | 0 | 0 | 0.71 | -0.99 | 0.00 | -0.01 | 10/5/2026 4:00:04 PM EST | |||
| 400.00 | 121.60 | 125.90 | 123.75 | % | 0.31 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 10/5/2026 4:00:04 PM EST | |||
| 410.00 | 131.70 | 135.90 | 133.80 | % | 0.33 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 10/5/2026 4:00:04 PM EST | |||
| 420.00 | 141.80 | 145.90 | 143.85 | % | 0.34 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 10/5/2026 4:00:04 PM EST | |||
| 430.00 | 151.50 | 155.90 | 153.70 | % | 0.36 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 10/5/2026 4:00:04 PM EST | |||
| 440.00 | 161.60 | 165.90 | 163.75 | % | 0.37 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 10/5/2026 4:00:04 PM EST | |||
| 450.00 | 171.60 | 175.90 | 173.75 | % | 0.39 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 10/5/2026 4:00:04 PM EST | |||
| 460.00 | 181.60 | 185.90 | 183.75 | 168.93 | 0.00 | 0.00% | 0.40 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 8/27/2026 | 10/5/2026 4:00:04 PM EST |
| 470.00 | 191.60 | 195.90 | 193.75 | 178.90 | 0.00 | 0.00% | 0.41 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 8/27/2026 | 10/5/2026 4:00:04 PM EST |
| 480.00 | 201.80 | 205.90 | 203.85 | % | 0.42 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 10/5/2026 4:00:04 PM EST | |||
| 490.00 | 211.70 | 215.90 | 213.80 | % | 0.44 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 10/5/2026 4:00:04 PM EST | |||
| 500.00 | 221.60 | 225.90 | 223.75 | % | 0.45 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 10/5/2026 4:00:04 PM EST | |||
| 510.00 | 231.70 | 235.90 | 233.80 | % | 0.46 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 10/5/2026 4:00:04 PM EST |