Options Chain for BLOOMIN BRANDS INC COM (BLMN) - $27.03 as of 4/24/2024 8:19:41 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 11.70 | 14.40 | % | 0 | 0 | 3.49 | 1.00 | 0.00 | 0.00 | 4/24/2024 3:59:54 PM EST | |||
| 17.50 | 8.10 | 11.70 | % | 0 | 0 | 2.90 | 1.00 | 0.00 | 0.00 | 4/24/2024 3:59:54 PM EST | |||
| 20.00 | 6.60 | 9.30 | % | 0 | 0 | 2.23 | 1.00 | 0.00 | 0.00 | 4/24/2024 3:59:54 PM EST | |||
| 22.50 | 4.40 | 6.90 | % | 0 | 0 | 1.82 | 0.97 | 0.06 | 0.00 | 4/24/2024 3:59:54 PM EST | |||
| 25.00 | 2.25 | 2.55 | 2.40 | 0.00 | 0.00% | 0 | 183 | 0.77 | 0.78 | 0.12 | -0.01 | 4/23/2024 | 4/24/2024 3:59:54 PM EST |
| 27.50 | 0.70 | 0.85 | 0.75 | -0.10 | -11.77% | 1 | 230 | 0.40 | 0.42 | 0.15 | -0.02 | 4/24/2024 | 4/24/2024 3:59:54 PM EST |
| 30.00 | 0.10 | 0.15 | 0.10 | 0.00 | 0.00% | 9 | 146 | 0.35 | 0.13 | 0.08 | -0.01 | 4/24/2024 | 4/24/2024 3:59:54 PM EST |
| 32.50 | 0.00 | 0.75 | 0.30 | 0.00 | 0.00% | 0 | 30 | 0.92 | 0.03 | 0.02 | 0.00 | 4/1/2024 | 4/24/2024 3:59:54 PM EST |
| 35.00 | 0.00 | 0.50 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 4/24/2024 3:59:54 PM EST | |||
| 37.50 | 0.00 | 0.75 | % | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 4/24/2024 3:59:54 PM EST | |||
| 40.00 | 0.00 | 0.75 | % | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 4/24/2024 3:59:54 PM EST | |||
| 42.50 | 0.00 | 0.75 | % | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 4/24/2024 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 1.05 | % | 0 | 0 | 2.40 | 0.00 | 0.00 | 0.00 | 4/24/2024 3:59:54 PM EST | |||
| 17.50 | 0.00 | 4.00 | % | 0 | 0 | 3.69 | 0.00 | 0.00 | 0.00 | 4/24/2024 3:59:54 PM EST | |||
| 20.00 | 0.00 | 4.00 | % | 0 | 0 | 3.02 | 0.00 | 0.00 | 0.00 | 4/24/2024 3:59:54 PM EST | |||
| 22.50 | 0.05 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 8 | 0.44 | -0.03 | 0.06 | 0.00 | 4/22/2024 | 4/24/2024 3:59:54 PM EST |
| 25.00 | 0.30 | 0.40 | 0.35 | -0.04 | -10.26% | 7 | 144 | 0.38 | -0.22 | 0.12 | -0.01 | 4/24/2024 | 4/24/2024 3:59:54 PM EST |
| 27.50 | 1.30 | 1.40 | 1.30 | 0.00 | 0.00% | 2 | 641 | 0.35 | -0.58 | 0.15 | -0.02 | 4/24/2024 | 4/24/2024 3:59:54 PM EST |
| 30.00 | 3.00 | 3.40 | 3.12 | 0.00 | 0.00% | 0 | 32 | 0.38 | -0.87 | 0.08 | -0.01 | 4/23/2024 | 4/24/2024 3:59:54 PM EST |
| 32.50 | 5.20 | 6.30 | % | 0 | 0 | 0.87 | -0.97 | 0.02 | 0.00 | 4/24/2024 3:59:54 PM EST | |||
| 35.00 | 7.80 | 8.90 | % | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 4/24/2024 3:59:54 PM EST | |||
| 37.50 | 10.10 | 11.10 | % | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 4/24/2024 3:59:54 PM EST | |||
| 40.00 | 12.70 | 13.70 | % | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 4/24/2024 3:59:54 PM EST | |||
| 42.50 | 15.10 | 16.10 | % | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 4/24/2024 3:59:54 PM EST |