Options Chain for BLOOMIN BRANDS INC COM (BLMN) - $16.84 as of 9/6/2024 8:19:38 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 12.30 | 16.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST | |||
| 5.00 | 9.80 | 13.60 | % | 0 | 0 | 8.29 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST | |||
| 7.50 | 7.30 | 11.10 | % | 0 | 0 | 5.61 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST | |||
| 10.00 | 4.90 | 8.60 | % | 0 | 0 | 4.19 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST | |||
| 12.50 | 2.35 | 6.10 | % | 0 | 0 | 2.88 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST | |||
| 15.00 | 0.35 | 2.90 | 2.17 | 0.00 | 0.00% | 0 | 7 | 1.40 | 0.89 | 0.11 | -0.01 | 9/3/2024 | 9/6/2024 3:59:55 PM EST |
| 17.50 | 0.30 | 0.40 | 0.35 | -0.08 | -18.61% | 5 | 826 | 0.46 | 0.36 | 0.24 | -0.02 | 9/6/2024 | 9/6/2024 3:59:55 PM EST |
| 20.00 | 0.00 | 0.25 | 0.09 | 0.00 | 0.00% | 0 | 528 | 1.00 | 0.03 | 0.05 | 0.00 | 8/30/2024 | 9/6/2024 3:59:55 PM EST |
| 22.50 | 0.00 | 0.75 | 0.03 | 0.00 | 0.00% | 0 | 125 | 1.75 | 0.00 | 0.00 | 0.00 | 8/13/2024 | 9/6/2024 3:59:55 PM EST |
| 25.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 40 | 2.09 | 0.00 | 0.00 | 0.00 | 8/20/2024 | 9/6/2024 3:59:55 PM EST |
| 27.50 | 0.00 | 0.65 | % | 0 | 0 | 2.32 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST | |||
| 30.00 | 0.00 | 0.65 | % | 0 | 0 | 2.51 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST | |||
| 32.50 | 0.00 | 0.65 | % | 0 | 0 | 2.73 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST | |||
| 35.00 | 0.00 | 0.65 | % | 0 | 0 | 2.92 | 0.00 | 0.00 | 0.00 | 9/6/2024 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 | 0.65 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST | |||
| 5.00 | 0.00 | 0.70 | % | 0 | 0 | 5.86 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST | |||
| 7.50 | 0.00 | 0.75 | % | 0 | 0 | 4.21 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST | |||
| 10.00 | 0.00 | 1.25 | % | 0 | 0 | 3.71 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST | |||
| 12.50 | 0.00 | 1.00 | 0.05 | 0.00 | 0.00% | 0 | 218 | 2.33 | 0.00 | 0.00 | 0.00 | 8/22/2024 | 9/6/2024 3:59:55 PM EST |
| 15.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 849 | 0.60 | -0.11 | 0.11 | -0.01 | 9/5/2024 | 9/6/2024 3:59:55 PM EST |
| 17.50 | 0.90 | 1.00 | 0.99 | +0.34 | +52.31% | 3 | 175 | 0.43 | -0.64 | 0.24 | -0.02 | 9/6/2024 | 9/6/2024 3:59:55 PM EST |
| 20.00 | 1.05 | 5.20 | 2.57 | 0.00 | 0.00% | 0 | 263 | 1.11 | -0.97 | 0.05 | 0.00 | 9/4/2024 | 9/6/2024 3:59:55 PM EST |
| 22.50 | 3.50 | 7.40 | 3.60 | 0.00 | 0.00% | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 8/2/2024 | 9/6/2024 3:59:55 PM EST |
| 25.00 | 6.00 | 10.20 | % | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST | |||
| 27.50 | 8.50 | 12.70 | 10.05 | 0.00 | 0.00% | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 8/30/2024 | 9/6/2024 3:59:55 PM EST |
| 30.00 | 11.00 | 14.80 | % | 0 | 0 | 2.90 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST | |||
| 32.50 | 13.90 | 17.40 | % | 0 | 0 | 3.23 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST | |||
| 35.00 | 17.50 | 19.80 | % | 0 | 0 | 3.82 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST |