Options Chain for BLOOMIN BRANDS INC COM (BLMN) - $7.43 as of 10/3/2025 8:59:00 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 | 4.70 | 5.00 | 4.85 | 4.73 | 0.00 | 0.00% | 1.94 | 0 | 5 | 6.04 | 1.00 | 0.00 | 0.00 | 9/26/2025 | 10/3/2025 3:59:48 PM EST |
| 5.00 | 2.35 | 2.55 | 2.45 | % | 0.49 | 0 | 0 | 0.99 | 0.95 | 0.05 | 0.00 | 10/3/2025 3:59:48 PM EST | |||
| 7.50 | 0.65 | 0.80 | 0.73 | 0.60 | -0.08 | -11.77% | 0.10 | 1 | 411 | 0.67 | 0.53 | 0.22 | -0.01 | 10/3/2025 | 10/3/2025 3:59:48 PM EST |
| 10.00 | 0.05 | 0.15 | 0.10 | 0.10 | +0.01 | +11.12% | 0.01 | 6 | 17 | 0.63 | 0.13 | 0.12 | 0.00 | 10/3/2025 | 10/3/2025 3:59:48 PM EST |
| 12.50 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 1.35 | 0.02 | 0.03 | 0.00 | 10/3/2025 3:59:48 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 | % | 0.01 | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:48 PM EST | |||
| 5.00 | 0.00 | 0.65 | 0.33 | 0.15 | +0.06 | +66.67% | 0.07 | 3 | 9 | 2.96 | -0.05 | 0.05 | 0.00 | 10/3/2025 | 10/3/2025 3:59:48 PM EST |
| 7.50 | 0.70 | 0.85 | 0.78 | 0.80 | -0.02 | -2.44% | 0.10 | 2 | 115 | 0.68 | -0.47 | 0.22 | -0.01 | 10/3/2025 | 10/3/2025 3:59:48 PM EST |
| 10.00 | 2.50 | 2.75 | 2.63 | % | 0.26 | 0 | 0 | 1.94 | -0.87 | 0.12 | 0.00 | 10/3/2025 3:59:48 PM EST | |||
| 12.50 | 4.90 | 5.20 | 5.05 | % | 0.40 | 0 | 0 | 1.32 | -0.98 | 0.03 | 0.00 | 10/3/2025 3:59:48 PM EST |