Options Chain for BLOOMIN BRANDS INC COM (BLMN) - $9.68 as of 7/29/2025 3:08:51 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 | 6.60 | 7.20 | 6.90 | % | 2.76 | 0 | 0 | 3.27 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:59:02 PM EST | |||
| 5.00 | 4.30 | 4.70 | 4.50 | % | 0.90 | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:59:02 PM EST | |||
| 7.50 | 1.95 | 2.15 | 2.05 | 2.15 | 0.00 | 0.00% | 0.27 | 0 | 11 | 0.65 | 0.83 | 0.11 | 0.00 | 7/21/2025 | 7/29/2025 1:59:02 PM EST |
| 10.00 | 0.60 | 0.70 | 0.65 | 0.65 | -0.20 | -23.53% | 0.07 | 4 | 172 | 0.66 | 0.43 | 0.17 | -0.01 | 7/29/2025 | 7/29/2025 1:59:02 PM EST |
| 12.50 | 0.05 | 0.20 | 0.13 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 321 | 0.60 | 0.13 | 0.09 | 0.00 | 7/25/2025 | 7/29/2025 1:59:02 PM EST |
| 15.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 3 | 1.52 | 0.03 | 0.03 | 0.00 | 7/23/2025 | 7/29/2025 1:59:02 PM EST |
| 17.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.76 | 0.01 | 0.01 | 0.00 | 7/29/2025 1:59:02 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 | 4.28 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:59:02 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 2.26 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:59:02 PM EST | |||
| 7.50 | 0.20 | 0.30 | 0.25 | 0.25 | +0.05 | +25.00% | 0.03 | 2 | 130 | 0.69 | -0.17 | 0.11 | 0.00 | 7/29/2025 | 7/29/2025 1:59:02 PM EST |
| 10.00 | 1.25 | 1.35 | 1.30 | 1.30 | +0.11 | +9.25% | 0.13 | 49 | 63 | 0.65 | -0.57 | 0.17 | -0.01 | 7/29/2025 | 7/29/2025 1:59:02 PM EST |
| 12.50 | 3.20 | 3.40 | 3.30 | % | 0.26 | 0 | 0 | 0.66 | -0.87 | 0.09 | 0.00 | 7/29/2025 1:59:02 PM EST | |||
| 15.00 | 5.50 | 5.90 | 5.70 | % | 0.38 | 0 | 0 | 1.04 | -0.97 | 0.03 | 0.00 | 7/29/2025 1:59:02 PM EST | |||
| 17.50 | 7.90 | 8.50 | 8.20 | % | 0.47 | 0 | 0 | 1.39 | -0.99 | 0.01 | 0.00 | 7/29/2025 1:59:02 PM EST |