Options Chain for BLOOMIN BRANDS INC COM (BLMN) - $12.11 as of 1/22/2025 9:48:52 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 7.80 | 10.80 | % | 0 | 0 | 6.06 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 5.00 | 5.30 | 8.30 | % | 0 | 0 | 3.66 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 7.50 | 4.30 | 5.70 | % | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 10.00 | 2.10 | 3.20 | 2.15 | 0.00 | 0.00% | 0 | 19 | 1.15 | 0.89 | 0.10 | -0.01 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 12.50 | 0.55 | 0.65 | 0.55 | 0.00 | 0.00% | 0 | 476 | 0.54 | 0.45 | 0.21 | -0.01 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 15.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 109 | 0.52 | 0.08 | 0.08 | 0.00 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 17.50 | 0.00 | 0.95 | % | 0 | 0 | 1.72 | 0.01 | 0.01 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 20.00 | 0.00 | 1.35 | % | 0 | 0 | 2.33 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 22.50 | 0.00 | 1.35 | % | 0 | 0 | 2.58 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 25.00 | 0.00 | 1.35 | % | 0 | 0 | 2.79 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 1.35 | % | 0 | 0 | 8.12 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 5.00 | 0.00 | 1.35 | 0.08 | 0.00 | 0.00% | 0 | 25 | 4.49 | 0.00 | 0.00 | 0.00 | 1/2/2025 | 1/21/2025 3:59:55 PM EST |
| 7.50 | 0.00 | 1.35 | % | 0 | 0 | 2.87 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 10.00 | 0.10 | 0.20 | 0.12 | 0.00 | 0.00% | 0 | 35,730 | 0.62 | -0.11 | 0.10 | -0.01 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 12.50 | 0.25 | 1.00 | 1.56 | 0.00 | 0.00% | 0 | 194 | 0.54 | -0.55 | 0.21 | -0.01 | 1/17/2025 | 1/21/2025 3:59:55 PM EST |
| 15.00 | 2.85 | 3.00 | 3.66 | 0.00 | 0.00% | 0 | 44 | 0.76 | -0.92 | 0.08 | 0.00 | 1/16/2025 | 1/21/2025 3:59:55 PM EST |
| 17.50 | 5.10 | 5.50 | % | 0 | 0 | 1.19 | -0.99 | 0.01 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 20.00 | 6.00 | 9.50 | % | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 22.50 | 8.70 | 12.30 | % | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 25.00 | 11.00 | 14.90 | % | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST |