Options Chain for BLOOMIN BRANDS INC COM (BLMN) - $7.60 as of 10/16/2025 10:28:11 AM 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 | 4.50 | 5.70 | 5.10 | 4.79 | 0.00 | 0.00% | 2.04 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/18/2025 | 10/16/2025 10:58:54 AM EST |
| 5.00 | 2.10 | 3.20 | 2.65 | 2.00 | 0.00 | 0.00% | 0.53 | 0 | 20 | 0.00 | 1.00 | 0.00 | 0.00 | 10/10/2025 | 10/16/2025 10:58:54 AM EST |
| 7.50 | 0.15 | 0.25 | 0.20 | 0.17 | -0.03 | -15.00% | 0.03 | 15 | 3,669 | 0.84 | 0.62 | 1.06 | -0.06 | 10/16/2025 | 10/16/2025 10:58:54 AM EST |
| 10.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 1,756 | 3.88 | 0.00 | 0.00 | 0.00 | 10/14/2025 | 10/16/2025 10:58:54 AM EST |
| 12.50 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 706 | 0.00 | 0.00 | 0.00 | 0.00 | 10/15/2025 | 10/16/2025 10:58:54 AM EST |
| 15.00 | 0.00 | 0.60 | 0.30 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 338 | 0.00 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 10/16/2025 10:58:54 AM EST |
| 17.50 | 0.00 | 0.60 | 0.30 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 334 | 0.00 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 10/16/2025 10:58:54 AM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 368 | 0.00 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 10/16/2025 10:58:54 AM EST |
| 22.50 | 0.00 | 0.75 | 0.38 | 0.06 | 0.00 | 0.00% | 0.02 | 0 | 101 | 0.00 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 10/16/2025 10:58:54 AM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 111 | 0.00 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 10/16/2025 10:58:54 AM EST |
| 27.50 | 0.00 | 0.75 | 0.38 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 9/23/2024 | 10/16/2025 10:58:54 AM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 66 | 0.00 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 10/16/2025 10:58:54 AM EST |
| 32.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/16/2025 10:58:54 AM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/16/2025 10:58:54 AM EST | |||
| 37.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/16/2025 10:58:54 AM 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 | 0.33 | 0.00 | 0.00% | 0.15 | 0 | 14 | 0.00 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 10/16/2025 10:58:54 AM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 117 | 5.73 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 10/16/2025 10:58:54 AM EST |
| 7.50 | 0.10 | 0.15 | 0.13 | 0.13 | +0.02 | +18.19% | 0.02 | 2 | 1,961 | 0.82 | -0.38 | 1.06 | -0.06 | 10/16/2025 | 10/16/2025 10:58:54 AM EST |
| 10.00 | 2.15 | 2.50 | 2.33 | 2.60 | 0.00 | 0.00% | 0.23 | 0 | 568 | 3.62 | -1.00 | 0.00 | 0.00 | 10/10/2025 | 10/16/2025 10:58:54 AM EST |
| 12.50 | 4.40 | 5.60 | 5.00 | 5.20 | 0.00 | 0.00% | 0.40 | 0 | 292 | 0.00 | -1.00 | 0.00 | 0.00 | 10/2/2025 | 10/16/2025 10:58:54 AM EST |
| 15.00 | 6.70 | 8.10 | 7.40 | 5.60 | 0.00 | 0.00% | 0.49 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/1/2025 | 10/16/2025 10:58:54 AM EST |
| 17.50 | 9.20 | 10.60 | 9.90 | 11.02 | 0.00 | 0.00% | 0.57 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/11/2025 | 10/16/2025 10:58:54 AM EST |
| 20.00 | 11.30 | 13.50 | 12.40 | 10.40 | 0.00 | 0.00% | 0.62 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/7/2025 | 10/16/2025 10:58:54 AM EST |
| 22.50 | 13.80 | 16.00 | 14.90 | 15.50 | 0.00 | 0.00% | 0.66 | 0 | 58 | 0.00 | -1.00 | 0.00 | 0.00 | 8/21/2025 | 10/16/2025 10:58:54 AM EST |
| 25.00 | 16.30 | 18.50 | 17.40 | 12.38 | 0.00 | 0.00% | 0.70 | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 11/18/2024 | 10/16/2025 10:58:54 AM EST |
| 27.50 | 18.80 | 21.00 | 19.90 | 19.40 | 0.00 | 0.00% | 0.72 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/2/2025 | 10/16/2025 10:58:54 AM EST |
| 30.00 | 21.30 | 23.50 | 22.40 | % | 0.75 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/16/2025 10:58:54 AM EST | |||
| 32.50 | 23.80 | 26.00 | 24.90 | % | 0.77 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/16/2025 10:58:54 AM EST | |||
| 35.00 | 26.30 | 28.50 | 27.40 | 22.80 | 0.00 | 0.00% | 0.78 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 12/27/2024 | 10/16/2025 10:58:54 AM EST |
| 37.50 | 28.80 | 31.00 | 29.90 | % | 0.80 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/16/2025 10:58:54 AM EST |