Options Chain for BLOOMIN BRANDS INC COM (BLMN) - $8.27 as of 5/5/2025 7:39:16 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 5.30 | 5.70 | % | 0 | 0 | 2.64 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 5.00 | 2.85 | 3.20 | 3.20 | 0.00 | 0.00% | 0 | 4 | 1.24 | 0.98 | 0.05 | 0.00 | 5/2/2025 | 5/5/2025 3:59:55 PM EST |
| 7.50 | 1.00 | 1.10 | 1.14 | -0.06 | -5.00% | 3 | 45 | 0.74 | 0.63 | 0.18 | -0.01 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 10.00 | 0.15 | 0.25 | 0.19 | -0.06 | -24.00% | 17 | 230 | 0.69 | 0.20 | 0.15 | -0.01 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 12.50 | 0.00 | 0.05 | 0.08 | 0.00 | 0.00% | 0 | 5 | 0.75 | 0.04 | 0.04 | 0.00 | 4/21/2025 | 5/5/2025 3:59:55 PM EST |
| 15.00 | 0.00 | 0.75 | % | 0 | 0 | 1.99 | 0.01 | 0.01 | 0.00 | 5/5/2025 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 | 0.75 | % | 0 | 0 | 4.33 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 5.00 | 0.05 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 50 | 1.13 | -0.02 | 0.05 | 0.00 | 4/30/2025 | 5/5/2025 3:59:55 PM EST |
| 7.50 | 0.60 | 0.70 | 0.57 | 0.00 | 0.00% | 0 | 230 | 0.78 | -0.37 | 0.18 | -0.01 | 5/2/2025 | 5/5/2025 3:59:55 PM EST |
| 10.00 | 2.20 | 2.35 | 2.60 | 0.00 | 0.00% | 0 | 3 | 0.72 | -0.80 | 0.15 | -0.01 | 4/30/2025 | 5/5/2025 3:59:55 PM EST |
| 12.50 | 4.40 | 4.80 | 4.70 | 0.00 | 0.00% | 0 | 1 | 0.66 | -0.96 | 0.04 | 0.00 | 5/1/2025 | 5/5/2025 3:59:55 PM EST |
| 15.00 | 6.90 | 7.30 | 6.90 | 0.00 | 0.00% | 0 | 25 | 1.20 | -0.99 | 0.01 | 0.00 | 5/2/2025 | 5/5/2025 3:59:55 PM EST |