Options Chain for BLOOMIN BRANDS INC COM (BLMN) - $9.88 as of 7/8/2025 8:28:56 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 7.10 | 7.60 | 7.35 | % | 2.94 | 0 | 0 | 6.54 | 1.00 | 0.00 | 0.00 | 7/8/2025 3:59:52 PM EST | |||
| 5.00 | 4.80 | 5.10 | 4.95 | % | 0.99 | 0 | 0 | 2.12 | 1.00 | 0.00 | 0.00 | 7/8/2025 3:59:52 PM EST | |||
| 7.50 | 2.25 | 2.60 | 2.43 | 2.15 | 0.00 | 0.00% | 0.32 | 0 | 40 | 2.51 | 0.87 | 0.10 | -0.01 | 7/7/2025 | 7/8/2025 3:59:52 PM EST |
| 10.00 | 0.70 | 0.90 | 0.80 | 0.80 | +0.10 | +14.29% | 0.08 | 913 | 1,032 | 0.75 | 0.50 | 0.16 | -0.01 | 7/8/2025 | 7/8/2025 3:59:52 PM EST |
| 12.50 | 0.10 | 0.20 | 0.15 | 0.15 | 0.00 | 0.00% | 0.01 | 3 | 1,083 | 0.69 | 0.19 | 0.11 | -0.01 | 7/8/2025 | 7/8/2025 3:59:52 PM EST |
| 15.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.69 | 0.06 | 0.04 | 0.00 | 7/8/2025 3:59:52 PM EST | |||
| 17.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.97 | 0.01 | 0.01 | 0.00 | 7/8/2025 3:59:52 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.75 | 0.38 | % | 0.15 | 0 | 0 | 5.05 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:52 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 2.71 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:52 PM EST | |||
| 7.50 | 0.10 | 0.20 | 0.15 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 103 | 0.74 | -0.13 | 0.10 | -0.01 | 7/3/2025 | 7/8/2025 3:59:52 PM EST |
| 10.00 | 0.80 | 1.00 | 0.90 | 0.83 | 0.00 | 0.00% | 0.09 | 0 | 196 | 0.57 | -0.50 | 0.16 | -0.01 | 7/3/2025 | 7/8/2025 3:59:52 PM EST |
| 12.50 | 2.50 | 3.00 | 2.75 | 2.70 | 0.00 | 0.00% | 0.22 | 0 | 2 | 0.68 | -0.81 | 0.11 | -0.01 | 7/1/2025 | 7/8/2025 3:59:52 PM EST |
| 15.00 | 4.90 | 5.40 | 5.15 | % | 0.34 | 0 | 0 | 1.87 | -0.94 | 0.04 | 0.00 | 7/8/2025 3:59:52 PM EST | |||
| 17.50 | 7.40 | 7.90 | 7.65 | % | 0.44 | 0 | 0 | 2.18 | -0.99 | 0.01 | 0.00 | 7/8/2025 3:59:52 PM EST |