Options Chain for BLOOMIN BRANDS INC COM (BLMN) - $7.50 as of 10/30/2025 7:59:55 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 | 3.30 | 6.00 | 4.65 | 4.81 | 0.00 | 0.00% | 1.86 | 0 | 0 | 6.70 | 1.00 | 0.00 | 0.00 | 8/18/2025 | 10/30/2025 3:59:57 PM EST |
| 5.00 | 1.65 | 2.65 | 2.15 | 2.30 | -0.47 | -16.97% | 0.43 | 5 | 123 | 1.80 | 0.90 | 0.10 | 0.00 | 10/30/2025 | 10/30/2025 3:59:57 PM EST |
| 7.50 | 0.45 | 0.60 | 0.53 | 0.43 | -0.27 | -38.58% | 0.07 | 71 | 2,036 | 0.77 | 0.42 | 0.21 | -0.01 | 10/30/2025 | 10/30/2025 3:59:57 PM EST |
| 10.00 | 0.10 | 0.20 | 0.15 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 1,086 | 0.85 | 0.10 | 0.10 | 0.00 | 10/24/2025 | 10/30/2025 3:59:57 PM EST |
| 12.50 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 505 | 1.06 | 0.02 | 0.02 | 0.00 | 10/27/2025 | 10/30/2025 3:59:57 PM EST |
| 15.00 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.03 | 0 | 116 | 2.25 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 10/30/2025 3:59:57 PM EST |
| 17.50 | 0.00 | 0.10 | 0.05 | 0.37 | +0.27 | +270.00% | 0.00 | 2 | 85 | 1.47 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:57 PM EST |
| 20.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 32 | 2.66 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 10/30/2025 3:59:57 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 | 1.66 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:57 PM EST | |||
| 5.00 | 0.05 | 0.20 | 0.13 | 0.13 | -0.07 | -35.00% | 0.03 | 430 | 264 | 0.78 | -0.10 | 0.10 | 0.00 | 10/30/2025 | 10/30/2025 3:59:57 PM EST |
| 7.50 | 1.10 | 1.15 | 1.13 | 0.90 | 0.00 | 0.00% | 0.15 | 0 | 1,357 | 0.73 | -0.58 | 0.21 | -0.01 | 10/29/2025 | 10/30/2025 3:59:57 PM EST |
| 10.00 | 1.75 | 4.30 | 3.03 | 2.60 | 0.00 | 0.00% | 0.30 | 0 | 245 | 2.07 | -0.90 | 0.10 | 0.00 | 10/23/2025 | 10/30/2025 3:59:57 PM EST |
| 12.50 | 4.10 | 6.70 | 5.40 | 5.59 | 0.00 | 0.00% | 0.43 | 0 | 69 | 2.39 | -0.98 | 0.02 | 0.00 | 10/17/2025 | 10/30/2025 3:59:57 PM EST |
| 15.00 | 6.60 | 9.20 | 7.90 | 7.84 | 0.00 | 0.00% | 0.53 | 0 | 1 | 2.71 | -1.00 | 0.00 | 0.00 | 8/28/2025 | 10/30/2025 3:59:57 PM EST |
| 17.50 | 9.20 | 11.70 | 10.45 | 11.48 | 0.00 | 0.00% | 0.60 | 0 | 3 | 2.96 | -1.00 | 0.00 | 0.00 | 8/7/2025 | 10/30/2025 3:59:57 PM EST |
| 20.00 | 11.70 | 14.10 | 12.90 | 13.40 | 0.00 | 0.00% | 0.65 | 0 | 3 | 3.07 | -1.00 | 0.00 | 0.00 | 8/7/2025 | 10/30/2025 3:59:57 PM EST |