Options Chain for BLOOMIN BRANDS INC COM (BLMN) - $7.02 as of 8/22/2025 7:50:09 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 | 4.60 | 5.00 | 4.80 | 4.79 | 0.00 | 0.00% | 1.92 | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 8/18/2025 | 8/22/2025 3:59:51 PM EST |
| 5.00 | 2.35 | 2.55 | 2.45 | 2.40 | +0.11 | +4.81% | 0.49 | 2 | 12 | 0.61 | 0.94 | 0.06 | 0.00 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 7.50 | 0.55 | 0.75 | 0.65 | 0.68 | +0.18 | +36.00% | 0.09 | 11 | 3,606 | 0.62 | 0.52 | 0.22 | -0.01 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 10.00 | 0.00 | 0.15 | 0.08 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 1,736 | 0.65 | 0.13 | 0.11 | 0.00 | 8/20/2025 | 8/22/2025 3:59:51 PM EST |
| 12.50 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 770 | 0.80 | 0.02 | 0.03 | 0.00 | 8/21/2025 | 8/22/2025 3:59:51 PM EST |
| 15.00 | 0.00 | 0.60 | 0.30 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 348 | 1.84 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/22/2025 3:59:51 PM EST |
| 17.50 | 0.00 | 0.60 | 0.30 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 334 | 2.05 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 8/22/2025 3:59:51 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 368 | 1.29 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 8/22/2025 3:59:51 PM EST |
| 22.50 | 0.00 | 0.75 | 0.38 | 0.06 | 0.00 | 0.00% | 0.02 | 0 | 101 | 2.54 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 8/22/2025 3:59:51 PM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 111 | 2.67 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 8/22/2025 3:59:51 PM EST |
| 27.50 | 0.00 | 0.05 | 0.03 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.59 | 0.00 | 0.00 | 0.00 | 9/23/2024 | 8/22/2025 3:59:51 PM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 66 | 2.88 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 8/22/2025 3:59:51 PM EST |
| 32.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.98 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.06 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 37.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.13 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 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 | 0.05 | 0.03 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 14 | 1.63 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 8/22/2025 3:59:51 PM EST |
| 5.00 | 0.05 | 0.15 | 0.10 | 0.06 | -0.06 | -50.00% | 0.02 | 14 | 124 | 0.79 | -0.06 | 0.06 | 0.00 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 7.50 | 0.75 | 0.85 | 0.80 | 0.75 | -0.35 | -31.82% | 0.11 | 37 | 1,949 | 0.64 | -0.48 | 0.22 | -0.01 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 10.00 | 2.65 | 2.75 | 2.70 | 2.80 | +0.03 | +1.09% | 0.27 | 5 | 2,808 | 0.64 | -0.87 | 0.11 | 0.00 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 12.50 | 5.10 | 5.20 | 5.15 | 5.10 | -0.47 | -8.44% | 0.41 | 2 | 292 | 0.95 | -0.98 | 0.03 | 0.00 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 15.00 | 7.60 | 7.90 | 7.75 | 5.60 | 0.00 | 0.00% | 0.52 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 7/1/2025 | 8/22/2025 3:59:51 PM EST |
| 17.50 | 9.90 | 10.40 | 10.15 | 11.02 | 0.00 | 0.00% | 0.58 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 8/11/2025 | 8/22/2025 3:59:51 PM EST |
| 20.00 | 12.40 | 12.80 | 12.60 | 10.40 | 0.00 | 0.00% | 0.63 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 7/7/2025 | 8/22/2025 3:59:51 PM EST |
| 22.50 | 15.00 | 15.30 | 15.15 | 15.50 | 0.00 | 0.00% | 0.67 | 0 | 58 | 1.67 | -1.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 3:59:51 PM EST |
| 25.00 | 17.40 | 17.80 | 17.60 | 12.38 | 0.00 | 0.00% | 0.70 | 0 | 1 | 1.80 | -1.00 | 0.00 | 0.00 | 11/18/2024 | 8/22/2025 3:59:51 PM EST |
| 27.50 | 20.00 | 20.30 | 20.15 | 19.40 | 0.00 | 0.00% | 0.73 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 5/2/2025 | 8/22/2025 3:59:51 PM EST |
| 30.00 | 22.50 | 22.80 | 22.65 | % | 0.76 | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 32.50 | 24.90 | 25.30 | 25.10 | % | 0.77 | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 35.00 | 27.40 | 27.80 | 27.60 | 22.80 | 0.00 | 0.00% | 0.79 | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 12/27/2024 | 8/22/2025 3:59:51 PM EST |
| 37.50 | 29.90 | 30.30 | 30.10 | % | 0.80 | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST |