Options Chain for BLOOMIN BRANDS INC COM (BLMN) - $7.99 as of 5/28/2025 4:29:01 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 5.00 | 5.30 | 5.95 | 0.00 | 0.00% | 0 | 0 | 3.32 | 1.00 | 0.00 | 0.00 | 5/19/2025 | 5/28/2025 3:59:49 PM EST |
| 5.00 | 2.55 | 2.75 | 2.96 | 0.00 | 0.00% | 0 | 30 | 1.42 | 1.00 | 0.01 | 0.00 | 5/27/2025 | 5/28/2025 3:59:49 PM EST |
| 7.50 | 0.55 | 0.65 | 0.65 | +0.08 | +14.04% | 2 | 378 | 0.63 | 0.60 | 0.31 | -0.01 | 5/28/2025 | 5/28/2025 3:59:49 PM EST |
| 10.00 | 0.00 | 0.10 | 0.06 | 0.00 | 0.00% | 0 | 556 | 0.85 | 0.06 | 0.10 | 0.00 | 5/23/2025 | 5/28/2025 3:59:49 PM EST |
| 12.50 | 0.00 | 0.05 | 0.08 | 0.00 | 0.00% | 0 | 5 | 1.13 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 5/28/2025 3:59:49 PM EST |
| 15.00 | 0.00 | 0.65 | % | 0 | 0 | 2.78 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:49 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 | 6.05 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:49 PM EST | |||
| 5.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 10 | 54 | 1.35 | 0.00 | 0.01 | 0.00 | 5/28/2025 | 5/28/2025 3:59:49 PM EST |
| 7.50 | 0.35 | 0.45 | 0.40 | +0.08 | +25.00% | 82 | 1,010 | 0.66 | -0.40 | 0.31 | -0.01 | 5/28/2025 | 5/28/2025 3:59:49 PM EST |
| 10.00 | 2.30 | 2.50 | 2.70 | 0.00 | 0.00% | 0 | 7 | 1.06 | -0.94 | 0.10 | 0.00 | 5/23/2025 | 5/28/2025 3:59:49 PM EST |
| 12.50 | 4.70 | 5.00 | 4.70 | 0.00 | 0.00% | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 5/1/2025 | 5/28/2025 3:59:49 PM EST |
| 15.00 | 7.20 | 7.50 | 7.20 | 0.00 | 0.00% | 0 | 7 | 1.98 | -1.00 | 0.00 | 0.00 | 5/6/2025 | 5/28/2025 3:59:49 PM EST |