Options Chain for BLOOMIN BRANDS INC COM (BLMN) - $7.35 as of 8/29/2025 8:19:01 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 | 4.70 | 5.00 | 4.85 | 4.81 | 0.00 | 0.00% | 1.94 | 0 | 0 | 3.63 | 1.00 | 0.00 | 0.00 | 8/18/2025 | 8/29/2025 4:00:01 PM EST |
| 5.00 | 2.30 | 2.45 | 2.38 | 2.38 | +0.43 | +22.06% | 0.48 | 2 | 13 | 1.40 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 7.50 | 0.30 | 0.35 | 0.33 | 0.33 | +0.03 | +10.00% | 0.04 | 37 | 904 | 0.57 | 0.46 | 0.39 | -0.01 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 287 | 0.86 | 0.01 | 0.03 | 0.00 | 8/28/2025 | 8/29/2025 4:00:01 PM EST |
| 12.50 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 121 | 1.78 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/29/2025 4:00:01 PM EST |
| 15.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 3 | 3.24 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 8/29/2025 4:00:01 PM EST |
| 17.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 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 | 0.75 | 0.38 | % | 0.15 | 0 | 0 | 6.21 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 5.00 | 0.00 | 0.05 | 0.03 | 0.03 | +0.01 | +50.00% | 0.01 | 1 | 383 | 1.09 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 7.50 | 0.45 | 0.50 | 0.48 | 0.38 | -0.19 | -33.34% | 0.06 | 12 | 721 | 0.55 | -0.54 | 0.39 | -0.01 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 10.00 | 2.60 | 2.80 | 2.70 | 3.09 | 0.00 | 0.00% | 0.27 | 0 | 18 | 1.10 | -0.99 | 0.03 | 0.00 | 8/18/2025 | 8/29/2025 4:00:01 PM EST |
| 12.50 | 5.00 | 5.30 | 5.15 | 5.27 | 0.00 | 0.00% | 0.41 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 8/19/2025 | 8/29/2025 4:00:01 PM EST |
| 15.00 | 7.50 | 7.80 | 7.65 | % | 0.51 | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 17.50 | 10.00 | 10.30 | 10.15 | % | 0.58 | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST |