Options Chain for BLOOMIN BRANDS INC COM (BLMN) - $7.10 as of 11/28/2025 8:49:13 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 4.10 | 5.30 | 4.70 | 4.80 | 0.00 | 0.00% | 1.88 | 0 | 1 | 3.90 | 1.00 | 0.00 | 0.00 | 11/6/2025 | 11/28/2025 12:59:58 PM EST |
| 5.00 | 1.90 | 2.50 | 2.20 | 1.80 | 0.00 | 0.00% | 0.44 | 0 | 96 | 1.33 | 0.95 | 0.06 | 0.00 | 11/25/2025 | 11/28/2025 12:59:58 PM EST |
| 7.50 | 0.45 | 0.50 | 0.48 | 0.45 | -0.07 | -13.47% | 0.06 | 16 | 1,280 | 0.60 | 0.46 | 0.25 | -0.01 | 11/28/2025 | 11/28/2025 12:59:58 PM EST |
| 10.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1,318 | 0.71 | 0.08 | 0.09 | 0.00 | 11/21/2025 | 11/28/2025 12:59:58 PM EST |
| 12.50 | 0.00 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 585 | 0.88 | 0.01 | 0.01 | 0.00 | 11/6/2025 | 11/28/2025 12:59:58 PM EST |
| 15.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 262 | 1.36 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/28/2025 12:59:58 PM EST |
| 17.50 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 83 | 1.26 | 0.00 | 0.00 | 0.00 | 7/15/2025 | 11/28/2025 12:59:58 PM EST |
| 20.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 10 | 2.60 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 11/28/2025 12:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.75 | 0.38 | % | 0.15 | 0 | 0 | 4.03 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:58 PM EST | |||
| 5.00 | 0.00 | 0.15 | 0.08 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 395 | 0.92 | -0.05 | 0.06 | 0.00 | 11/24/2025 | 11/28/2025 12:59:58 PM EST |
| 7.50 | 0.80 | 0.90 | 0.85 | 1.60 | 0.00 | 0.00% | 0.11 | 0 | 834 | 0.61 | -0.54 | 0.25 | -0.01 | 11/19/2025 | 11/28/2025 12:59:58 PM EST |
| 10.00 | 2.30 | 3.50 | 2.90 | 3.18 | 0.00 | 0.00% | 0.29 | 0 | 461 | 1.39 | -0.92 | 0.09 | 0.00 | 11/26/2025 | 11/28/2025 12:59:58 PM EST |
| 12.50 | 4.80 | 6.00 | 5.40 | 5.67 | 0.00 | 0.00% | 0.43 | 0 | 26 | 1.78 | -0.99 | 0.01 | 0.00 | 10/13/2025 | 11/28/2025 12:59:58 PM EST |
| 15.00 | 7.10 | 8.60 | 7.85 | 6.46 | 0.00 | 0.00% | 0.52 | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 8/1/2025 | 11/28/2025 12:59:58 PM EST |
| 17.50 | 9.60 | 11.10 | 10.35 | 11.09 | 0.00 | 0.00% | 0.59 | 0 | 0 | 2.43 | -1.00 | 0.00 | 0.00 | 8/11/2025 | 11/28/2025 12:59:58 PM EST |
| 20.00 | 11.70 | 14.10 | 12.90 | % | 0.65 | 0 | 0 | 3.17 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:58 PM EST |