Options Chain for BLOOMIN BRANDS INC COM (BLMN) - $7.69 as of 4/1/2025 8:39:30 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 5.10 | 5.30 | 9.70 | 0.00 | 0.00% | 0 | 0 | 3.53 | 1.00 | 0.00 | 0.00 | 12/27/2024 | 4/1/2025 4:00:03 PM EST |
| 5.00 | 2.65 | 2.75 | 2.65 | +0.35 | +15.22% | 1 | 1 | 1.75 | 1.00 | 0.00 | 0.00 | 4/1/2025 | 4/1/2025 4:00:03 PM EST |
| 7.50 | 0.50 | 0.55 | 0.50 | +0.20 | +66.67% | 7 | 298 | 0.65 | 0.60 | 0.35 | -0.01 | 4/1/2025 | 4/1/2025 4:00:03 PM EST |
| 10.00 | 0.00 | 0.05 | 0.05 | +0.04 | +400.00% | 4 | 686 | 0.85 | 0.03 | 0.07 | 0.00 | 4/1/2025 | 4/1/2025 4:00:03 PM EST |
| 12.50 | 0.00 | 0.05 | 0.06 | 0.00 | 0.00% | 0 | 1,723 | 1.35 | 0.00 | 0.00 | 0.00 | 3/12/2025 | 4/1/2025 4:00:03 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 785 | 1.73 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 4/1/2025 4:00:03 PM EST |
| 17.50 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 214 | 3.91 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 4/1/2025 4:00:03 PM EST |
| 20.00 | 0.00 | 0.75 | 0.12 | 0.00 | 0.00% | 0 | 246 | 4.24 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 4/1/2025 4:00:03 PM EST |
| 22.50 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 16 | 4.52 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 4/1/2025 4:00:03 PM EST |
| 25.00 | 0.00 | 1.05 | 0.40 | 0.00 | 0.00% | 0 | 1 | 5.32 | 0.00 | 0.00 | 0.00 | 10/31/2024 | 4/1/2025 4:00:03 PM EST |
| 27.50 | 0.00 | 1.05 | 0.23 | 0.00 | 0.00% | 0 | 20 | 5.55 | 0.00 | 0.00 | 0.00 | 9/3/2024 | 4/1/2025 4:00:03 PM EST |
| 30.00 | 0.00 | 1.05 | % | 0 | 0 | 5.74 | 0.00 | 0.00 | 0.00 | 4/1/2025 4:00:03 PM EST | |||
| 32.50 | 0.00 | 1.05 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/1/2025 4:00:03 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 | 1.00 | % | 0 | 0 | 8.46 | 0.00 | 0.00 | 0.00 | 4/1/2025 4:00:03 PM EST | |||
| 5.00 | 0.00 | 0.05 | 0.03 | -0.02 | -40.00% | 1 | 1 | 1.37 | 0.00 | 0.00 | 0.00 | 4/1/2025 | 4/1/2025 4:00:03 PM EST |
| 7.50 | 0.30 | 0.35 | 0.32 | -0.23 | -41.82% | 63 | 885 | 0.66 | -0.40 | 0.35 | -0.01 | 4/1/2025 | 4/1/2025 4:00:03 PM EST |
| 10.00 | 2.25 | 2.40 | 2.50 | +0.17 | +7.30% | 2 | 86 | 0.93 | -0.97 | 0.07 | 0.00 | 4/1/2025 | 4/1/2025 4:00:03 PM EST |
| 12.50 | 3.90 | 4.90 | 5.24 | +0.53 | +11.26% | 15 | 469 | 1.66 | -1.00 | 0.00 | 0.00 | 4/1/2025 | 4/1/2025 4:00:03 PM EST |
| 15.00 | 7.20 | 7.40 | 6.93 | 0.00 | 0.00% | 0 | 48 | 3.09 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 4/1/2025 4:00:03 PM EST |
| 17.50 | 9.70 | 10.00 | 8.80 | 0.00 | 0.00% | 0 | 97 | 2.44 | -1.00 | 0.00 | 0.00 | 3/11/2025 | 4/1/2025 4:00:03 PM EST |
| 20.00 | 12.20 | 12.40 | 7.70 | 0.00 | 0.00% | 0 | 76 | 2.72 | -1.00 | 0.00 | 0.00 | 1/28/2025 | 4/1/2025 4:00:03 PM EST |
| 22.50 | 13.70 | 15.90 | 6.50 | 0.00 | 0.00% | 0 | 116 | 3.34 | -1.00 | 0.00 | 0.00 | 10/31/2024 | 4/1/2025 4:00:03 PM EST |
| 25.00 | 17.20 | 18.40 | 9.60 | 0.00 | 0.00% | 0 | 55 | 4.76 | -1.00 | 0.00 | 0.00 | 11/4/2024 | 4/1/2025 4:00:03 PM EST |
| 27.50 | 18.70 | 20.90 | % | 0 | 0 | 3.38 | -1.00 | 0.00 | 0.00 | 4/1/2025 4:00:03 PM EST | |||
| 30.00 | 22.20 | 23.40 | % | 0 | 0 | 3.95 | -1.00 | 0.00 | 0.00 | 4/1/2025 4:00:03 PM EST | |||
| 32.50 | 23.80 | 25.90 | % | 0 | 0 | 4.11 | -1.00 | 0.00 | 0.00 | 4/1/2025 4:00:03 PM EST |