Options Chain for BLOOMIN BRANDS INC COM (BLMN) - $7.10 as of 11/28/2025 8:49:13 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 | 4.00 | 5.20 | 4.60 | 4.81 | 0.00 | 0.00% | 1.84 | 0 | 0 | 5.55 | 1.00 | 0.00 | 0.00 | 8/18/2025 | 11/28/2025 12:59:58 PM EST |
| 5.00 | 1.80 | 2.55 | 2.18 | 1.88 | 0.00 | 0.00% | 0.44 | 0 | 122 | 2.17 | 0.99 | 0.02 | 0.00 | 11/25/2025 | 11/28/2025 12:59:58 PM EST |
| 7.50 | 0.20 | 0.30 | 0.25 | 0.29 | -0.02 | -6.46% | 0.03 | 14 | 3,560 | 0.59 | 0.38 | 0.37 | -0.01 | 11/28/2025 | 11/28/2025 12:59:58 PM EST |
| 10.00 | 0.00 | 0.15 | 0.08 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 1,000 | 0.93 | 0.01 | 0.03 | 0.00 | 11/24/2025 | 11/28/2025 12:59:58 PM EST |
| 12.50 | 0.00 | 0.70 | 0.35 | 0.02 | 0.00 | 0.00% | 0.03 | 0 | 505 | 2.82 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 11/28/2025 12:59:58 PM EST |
| 15.00 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.03 | 0 | 116 | 3.34 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 11/28/2025 12:59:58 PM EST |
| 17.50 | 0.00 | 0.75 | 0.38 | 0.37 | 0.00 | 0.00% | 0.02 | 0 | 85 | 3.69 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 11/28/2025 12:59:58 PM EST |
| 20.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 32 | 3.98 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 11/28/2025 12:59:58 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 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 2.60 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:58 PM EST | |||
| 5.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 560 | 1.23 | -0.01 | 0.02 | 0.00 | 11/25/2025 | 11/28/2025 12:59:58 PM EST |
| 7.50 | 0.60 | 0.70 | 0.65 | 0.65 | -0.01 | -1.52% | 0.09 | 153 | 1,489 | 0.61 | -0.62 | 0.37 | -0.01 | 11/28/2025 | 11/28/2025 12:59:58 PM EST |
| 10.00 | 2.30 | 3.50 | 2.90 | 3.90 | 0.00 | 0.00% | 0.29 | 0 | 103 | 2.08 | -0.99 | 0.03 | 0.00 | 11/19/2025 | 11/28/2025 12:59:58 PM EST |
| 12.50 | 4.80 | 6.00 | 5.40 | 5.59 | 0.00 | 0.00% | 0.43 | 0 | 27 | 2.67 | -1.00 | 0.00 | 0.00 | 10/17/2025 | 11/28/2025 12:59:58 PM EST |
| 15.00 | 7.10 | 8.60 | 7.85 | 7.84 | 0.00 | 0.00% | 0.52 | 0 | 1 | 3.28 | -1.00 | 0.00 | 0.00 | 8/28/2025 | 11/28/2025 12:59:58 PM EST |
| 17.50 | 9.60 | 11.10 | 10.35 | 11.48 | 0.00 | 0.00% | 0.59 | 0 | 3 | 3.64 | -1.00 | 0.00 | 0.00 | 8/7/2025 | 11/28/2025 12:59:58 PM EST |
| 20.00 | 11.70 | 14.10 | 12.90 | 13.40 | 0.00 | 0.00% | 0.65 | 0 | 3 | 4.76 | -1.00 | 0.00 | 0.00 | 8/7/2025 | 11/28/2025 12:59:58 PM EST |