Options Chain for BLOOMIN BRANDS INC COM (BLMN) - $7.54 as of 5/27/2025 2:49:05 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 | 5.50 | 6.30 | 0.00 | 0.00% | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 5/27/2025 1:58:57 PM EST |
| 5.00 | 2.90 | 3.10 | 2.90 | 0.00 | 0.00% | 0 | 25 | 1.12 | 0.97 | 0.03 | 0.00 | 5/21/2025 | 5/27/2025 1:58:57 PM EST |
| 7.50 | 0.95 | 1.05 | 1.10 | +0.10 | +10.00% | 2 | 771 | 0.65 | 0.64 | 0.20 | -0.01 | 5/27/2025 | 5/27/2025 1:58:57 PM EST |
| 10.00 | 0.15 | 0.20 | 0.15 | 0.00 | 0.00% | 1 | 2,808 | 0.58 | 0.19 | 0.15 | 0.00 | 5/27/2025 | 5/27/2025 1:58:57 PM EST |
| 12.50 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 1,546 | 0.83 | 0.03 | 0.04 | 0.00 | 5/16/2025 | 5/27/2025 1:58:57 PM EST |
| 15.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 327 | 1.06 | 0.00 | 0.01 | 0.00 | 5/15/2025 | 5/27/2025 1:58:57 PM EST |
| 17.50 | 0.00 | 0.30 | 0.11 | 0.00 | 0.00% | 0 | 80 | 1.59 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 5/27/2025 1:58:57 PM EST |
| 20.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 108 | 2.30 | 0.00 | 0.00 | 0.00 | 2/6/2025 | 5/27/2025 1:58:57 PM EST |
| 22.50 | 0.00 | 0.75 | % | 0 | 0 | 2.45 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:57 PM EST | |||
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 2.59 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:57 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 | 0.05 | 0.12 | 0.00 | 0.00% | 0 | 66 | 1.79 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 5/27/2025 1:58:57 PM EST |
| 5.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 1,614 | 0.94 | -0.03 | 0.03 | 0.00 | 5/12/2025 | 5/27/2025 1:58:57 PM EST |
| 7.50 | 0.55 | 0.60 | 0.62 | -0.13 | -17.34% | 10 | 2,484 | 0.65 | -0.36 | 0.20 | -0.01 | 5/27/2025 | 5/27/2025 1:58:57 PM EST |
| 10.00 | 2.15 | 2.30 | 2.06 | 0.00 | 0.00% | 0 | 576 | 0.60 | -0.81 | 0.15 | 0.00 | 5/20/2025 | 5/27/2025 1:58:57 PM EST |
| 12.50 | 4.50 | 4.70 | 4.71 | 0.00 | 0.00% | 0 | 609 | 0.90 | -0.97 | 0.04 | 0.00 | 5/21/2025 | 5/27/2025 1:58:57 PM EST |
| 15.00 | 7.00 | 7.20 | 6.31 | 0.00 | 0.00% | 0 | 1 | 1.16 | -1.00 | 0.01 | 0.00 | 5/15/2025 | 5/27/2025 1:58:57 PM EST |
| 17.50 | 9.50 | 9.70 | 9.46 | 0.00 | 0.00% | 0 | 46 | 1.37 | -1.00 | 0.00 | 0.00 | 3/18/2025 | 5/27/2025 1:58:57 PM EST |
| 20.00 | 12.00 | 12.20 | 10.80 | 0.00 | 0.00% | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 3/10/2025 | 5/27/2025 1:58:57 PM EST |
| 22.50 | 14.50 | 14.70 | 14.30 | 0.00 | 0.00% | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 4/28/2025 | 5/27/2025 1:58:57 PM EST |
| 25.00 | 17.00 | 17.30 | 16.90 | 0.00 | 0.00% | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 4/28/2025 | 5/27/2025 1:58:57 PM EST |