Options Chain for BLOOMIN BRANDS INC COM (BLMN) - $7.34 as of 5/8/2025 7:40:18 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 4.80 | 5.00 | 5.10 | 0.00 | 0.00% | 0 | 0 | 5.37 | 1.00 | 0.00 | 0.00 | 4/1/2025 | 5/8/2025 3:28:52 PM EST |
| 5.00 | 2.20 | 2.60 | 2.62 | 0.00 | 0.00% | 0 | 0 | 2.54 | 1.00 | 0.00 | 0.00 | 4/16/2025 | 5/8/2025 3:28:52 PM EST |
| 7.50 | 0.20 | 0.30 | 0.30 | -1.25 | -80.65% | 10 | 694 | 0.72 | 0.50 | 0.52 | -0.02 | 5/8/2025 | 5/8/2025 3:28:52 PM EST |
| 10.00 | 0.00 | 0.05 | 0.04 | -0.01 | -20.00% | 3 | 487 | 1.37 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/8/2025 3:28:52 PM EST |
| 12.50 | 0.00 | 0.70 | % | 0 | 0 | 4.48 | 0.00 | 0.00 | 0.00 | 5/8/2025 3:28:52 PM EST | |||
| 15.00 | 0.00 | 0.15 | % | 0 | 0 | 3.23 | 0.00 | 0.00 | 0.00 | 5/8/2025 3:28:52 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 | 0.60 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/8/2025 3:28:52 PM EST | |||
| 5.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 232 | 1.78 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 5/8/2025 3:28:52 PM EST |
| 7.50 | 0.35 | 0.45 | 0.28 | -0.17 | -37.78% | 26 | 451 | 0.69 | -0.50 | 0.52 | -0.02 | 5/8/2025 | 5/8/2025 3:28:52 PM EST |
| 10.00 | 2.60 | 2.85 | 2.28 | 0.00 | 0.00% | 0 | 26 | 1.51 | -1.00 | 0.00 | 0.00 | 5/7/2025 | 5/8/2025 3:28:52 PM EST |
| 12.50 | 5.10 | 5.30 | 4.11 | 0.00 | 0.00% | 0 | 13 | 2.75 | -1.00 | 0.00 | 0.00 | 4/22/2025 | 5/8/2025 3:28:52 PM EST |
| 15.00 | 7.60 | 7.90 | 6.60 | 0.00 | 0.00% | 0 | 8 | 3.37 | -1.00 | 0.00 | 0.00 | 4/22/2025 | 5/8/2025 3:28:52 PM EST |