Options Chain for BLOOMIN BRANDS INC COM (BLMN) - $11.84 as of 2/21/2025 7:52:56 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 9.20 | 9.90 | 9.70 | 0.00 | 0.00% | 0 | 0 | 3.01 | 1.00 | 0.00 | 0.00 | 12/27/2024 | 2/21/2025 3:59:58 PM EST |
| 5.00 | 6.70 | 7.70 | % | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 7.50 | 4.20 | 5.20 | 4.80 | 0.00 | 0.00% | 0 | 1 | 1.68 | 1.00 | 0.00 | 0.00 | 12/31/2024 | 2/21/2025 3:59:58 PM EST |
| 10.00 | 2.05 | 2.20 | 2.10 | -0.05 | -2.33% | 3 | 64 | 0.62 | 0.78 | 0.11 | -0.01 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 12.50 | 0.65 | 0.85 | 0.75 | -0.05 | -6.25% | 3 | 1,410 | 0.59 | 0.43 | 0.14 | -0.01 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 15.00 | 0.20 | 0.30 | 0.20 | 0.00 | 0.00% | 1 | 1,089 | 0.62 | 0.18 | 0.09 | -0.01 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 17.50 | 0.00 | 0.40 | 0.15 | 0.00 | 0.00% | 0 | 215 | 0.98 | 0.06 | 0.04 | 0.00 | 2/7/2025 | 2/21/2025 3:59:58 PM EST |
| 20.00 | 0.00 | 0.75 | 0.12 | 0.00 | 0.00% | 0 | 246 | 1.44 | 0.02 | 0.01 | 0.00 | 1/21/2025 | 2/21/2025 3:59:58 PM EST |
| 22.50 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 16 | 1.61 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 2/21/2025 3:59:58 PM EST |
| 25.00 | 0.00 | 0.75 | 0.40 | 0.00 | 0.00% | 0 | 1 | 1.76 | 0.00 | 0.00 | 0.00 | 10/31/2024 | 2/21/2025 3:59:58 PM EST |
| 27.50 | 0.00 | 0.75 | 0.23 | 0.00 | 0.00% | 0 | 20 | 1.88 | 0.00 | 0.00 | 0.00 | 9/3/2024 | 2/21/2025 3:59:58 PM EST |
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 32.50 | 0.00 | 0.75 | % | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 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 | 0.75 | % | 0 | 0 | 4.45 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 2.55 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 7 | 1.57 | 0.00 | 0.00 | 0.00 | 2/14/2025 | 2/21/2025 3:59:58 PM EST |
| 10.00 | 0.35 | 0.50 | 0.40 | +0.10 | +33.34% | 53 | 2,613 | 0.64 | -0.22 | 0.11 | -0.01 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 12.50 | 1.35 | 1.65 | 1.47 | -0.68 | -31.63% | 1 | 1,508 | 0.57 | -0.57 | 0.14 | -0.01 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 15.00 | 2.50 | 3.60 | 3.30 | 0.00 | 0.00% | 0 | 274 | 0.34 | -0.82 | 0.09 | -0.01 | 2/20/2025 | 2/21/2025 3:59:58 PM EST |
| 17.50 | 5.80 | 6.00 | 6.55 | 0.00 | 0.00% | 0 | 587 | 0.87 | -0.94 | 0.04 | 0.00 | 2/14/2025 | 2/21/2025 3:59:58 PM EST |
| 20.00 | 7.80 | 8.50 | 7.70 | 0.00 | 0.00% | 0 | 90 | 1.07 | -0.98 | 0.01 | 0.00 | 1/28/2025 | 2/21/2025 3:59:58 PM EST |
| 22.50 | 10.80 | 11.00 | 6.50 | 0.00 | 0.00% | 0 | 116 | 0.94 | -1.00 | 0.00 | 0.00 | 10/31/2024 | 2/21/2025 3:59:58 PM EST |
| 25.00 | 13.10 | 13.50 | 9.60 | 0.00 | 0.00% | 0 | 55 | 1.15 | -1.00 | 0.00 | 0.00 | 11/4/2024 | 2/21/2025 3:59:58 PM EST |
| 27.50 | 15.70 | 16.00 | % | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 30.00 | 18.20 | 18.50 | % | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 32.50 | 20.70 | 21.00 | % | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST |