Options Chain for BLOOMIN BRANDS INC COM (BLMN) - $12.62 as of 2/4/2025 8:48:43 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 9.90 | 11.20 | % | 0 | 0 | 6.17 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:00 PM EST | |||
| 5.00 | 6.50 | 8.80 | % | 0 | 0 | 3.22 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:00 PM EST | |||
| 7.50 | 5.00 | 6.30 | % | 0 | 0 | 2.27 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:00 PM EST | |||
| 10.00 | 2.55 | 3.80 | 2.65 | 0.00 | 0.00% | 0 | 4 | 1.41 | 0.87 | 0.08 | 0.00 | 1/28/2025 | 2/4/2025 4:00:00 PM EST |
| 12.50 | 1.00 | 1.15 | 1.10 | +0.07 | +6.80% | 147 | 88 | 0.62 | 0.54 | 0.15 | -0.01 | 2/4/2025 | 2/4/2025 4:00:00 PM EST |
| 15.00 | 0.25 | 0.30 | 0.28 | +0.02 | +7.70% | 4 | 47 | 0.58 | 0.20 | 0.12 | -0.01 | 2/4/2025 | 2/4/2025 4:00:00 PM EST |
| 17.50 | 0.00 | 0.75 | % | 0 | 0 | 1.20 | 0.05 | 0.05 | 0.00 | 2/4/2025 4:00:00 PM EST | |||
| 20.00 | 0.00 | 0.75 | % | 0 | 0 | 1.44 | 0.01 | 0.01 | 0.00 | 2/4/2025 4:00:00 PM EST | |||
| 22.50 | 0.00 | 0.20 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:00 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 | 6.81 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:00 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 2.92 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:00 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 1 | 1.86 | 0.00 | 0.00 | 0.00 | 1/29/2025 | 2/4/2025 4:00:00 PM EST |
| 10.00 | 0.10 | 0.25 | 0.25 | 0.00 | 0.00% | 0 | 1 | 0.59 | -0.13 | 0.08 | 0.00 | 1/29/2025 | 2/4/2025 4:00:00 PM EST |
| 12.50 | 0.95 | 1.10 | 1.00 | 0.00 | 0.00% | 0 | 94 | 0.59 | -0.46 | 0.15 | -0.01 | 1/30/2025 | 2/4/2025 4:00:00 PM EST |
| 15.00 | 2.50 | 3.00 | % | 0 | 0 | 0.68 | -0.80 | 0.12 | -0.01 | 2/4/2025 4:00:00 PM EST | |||
| 17.50 | 4.80 | 5.20 | 4.90 | 0.00 | 0.00% | 0 | 2 | 0.94 | -0.95 | 0.05 | 0.00 | 1/31/2025 | 2/4/2025 4:00:00 PM EST |
| 20.00 | 6.70 | 7.70 | 7.30 | 0.00 | 0.00% | 0 | 3 | 1.08 | -0.99 | 0.01 | 0.00 | 1/29/2025 | 2/4/2025 4:00:00 PM EST |
| 22.50 | 8.90 | 11.00 | % | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:00 PM EST |