Options Chain for BLOOMIN BRANDS INC COM (BLMN) - $7.41 as of 3/31/2025 3:19:30 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 3.80 | 5.50 | 5.67 | 0.00 | 0.00% | 0 | 22 | 2.36 | 1.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 4:00:04 PM EST |
| 5.00 | 2.05 | 2.70 | % | 0 | 0 | 1.09 | 0.93 | 0.07 | 0.00 | 3/31/2025 4:00:04 PM EST | |||
| 7.50 | 0.50 | 0.60 | 0.60 | -0.26 | -30.24% | 131 | 111 | 0.69 | 0.47 | 0.22 | -0.01 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 10.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 383 | 0.71 | 0.10 | 0.11 | 0.00 | 3/28/2025 | 3/31/2025 4:00:04 PM EST |
| 12.50 | 0.00 | 0.10 | % | 0 | 0 | 1.03 | 0.01 | 0.02 | 0.00 | 3/31/2025 4:00:04 PM EST | |||
| 15.00 | 0.00 | 0.75 | % | 0 | 0 | 2.22 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:04 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 | 4.19 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:04 PM EST | |||
| 5.00 | 0.00 | 0.10 | % | 0 | 0 | 0.86 | -0.07 | 0.07 | 0.00 | 3/31/2025 4:00:04 PM EST | |||
| 7.50 | 0.85 | 0.95 | 0.90 | +0.13 | +16.89% | 2 | 187 | 0.69 | -0.53 | 0.22 | -0.01 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 10.00 | 2.60 | 3.10 | 2.65 | 0.00 | 0.00% | 0 | 37 | 0.51 | -0.90 | 0.11 | 0.00 | 3/28/2025 | 3/31/2025 4:00:04 PM EST |
| 12.50 | 4.50 | 6.20 | 4.40 | 0.00 | 0.00% | 0 | 7 | 1.16 | -0.99 | 0.02 | 0.00 | 3/24/2025 | 3/31/2025 4:00:04 PM EST |
| 15.00 | 6.50 | 8.00 | 6.80 | 0.00 | 0.00% | 0 | 18 | 1.43 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 4:00:04 PM EST |