Options Chain for BLOOMIN BRANDS INC COM (BLMN) - $10.03 as of 7/11/2025 8:08:50 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 | 7.40 | 8.30 | 7.85 | 6.30 | 0.00 | 0.00% | 3.14 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 7/11/2025 4:00:02 PM EST |
| 5.00 | 4.90 | 5.80 | 5.35 | 4.00 | 0.00 | 0.00% | 1.07 | 0 | 9 | 0.00 | 1.00 | 0.00 | 0.00 | 6/16/2025 | 7/11/2025 4:00:02 PM EST |
| 7.50 | 1.60 | 2.65 | 2.13 | 2.65 | +0.10 | +3.93% | 0.28 | 12 | 702 | 0.00 | 1.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 4:00:02 PM EST |
| 10.00 | 0.30 | 0.45 | 0.38 | 0.40 | +0.05 | +14.29% | 0.04 | 179 | 8,137 | 0.60 | 0.55 | 0.44 | -0.03 | 7/11/2025 | 7/11/2025 4:00:02 PM EST |
| 12.50 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1,680 | 1.24 | 0.01 | 0.03 | 0.00 | 7/10/2025 | 7/11/2025 4:00:02 PM EST |
| 15.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 337 | 1.93 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 7/11/2025 4:00:02 PM EST |
| 17.50 | 0.00 | 0.30 | 0.15 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 80 | 3.21 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 7/11/2025 4:00:02 PM EST |
| 20.00 | 0.00 | 0.65 | 0.33 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 108 | 4.64 | 0.00 | 0.00 | 0.00 | 2/6/2025 | 7/11/2025 4:00:02 PM EST |
| 22.50 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 5.33 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:02 PM EST | |||
| 25.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 5.72 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:02 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 | 0.65 | 0.33 | 0.12 | 0.00 | 0.00% | 0.13 | 0 | 66 | 0.00 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 7/11/2025 4:00:02 PM EST |
| 5.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 1,598 | 3.78 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 7/11/2025 4:00:02 PM EST |
| 7.50 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.02 | 100 | 2,667 | 1.92 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 4:00:02 PM EST |
| 10.00 | 0.25 | 0.40 | 0.33 | 0.35 | +0.02 | +6.07% | 0.03 | 2 | 803 | 0.65 | -0.45 | 0.44 | -0.03 | 7/11/2025 | 7/11/2025 4:00:02 PM EST |
| 12.50 | 2.40 | 2.70 | 2.55 | 2.80 | 0.00 | 0.00% | 0.20 | 0 | 486 | 1.80 | -0.99 | 0.03 | 0.00 | 7/1/2025 | 7/11/2025 4:00:02 PM EST |
| 15.00 | 4.70 | 5.50 | 5.10 | 6.31 | 0.00 | 0.00% | 0.34 | 0 | 1 | 2.62 | -1.00 | 0.00 | 0.00 | 5/15/2025 | 7/11/2025 4:00:02 PM EST |
| 17.50 | 7.20 | 7.80 | 7.50 | 9.46 | 0.00 | 0.00% | 0.43 | 0 | 0 | 3.52 | -1.00 | 0.00 | 0.00 | 3/18/2025 | 7/11/2025 4:00:02 PM EST |
| 20.00 | 9.70 | 10.20 | 9.95 | 10.80 | 0.00 | 0.00% | 0.50 | 0 | 0 | 3.75 | -1.00 | 0.00 | 0.00 | 3/10/2025 | 7/11/2025 4:00:02 PM EST |
| 22.50 | 12.20 | 12.80 | 12.50 | 12.60 | 0.00 | 0.00% | 0.56 | 0 | 1 | 4.50 | -1.00 | 0.00 | 0.00 | 7/1/2025 | 7/11/2025 4:00:02 PM EST |
| 25.00 | 14.70 | 15.30 | 15.00 | 16.90 | 0.00 | 0.00% | 0.60 | 0 | 0 | 4.88 | -1.00 | 0.00 | 0.00 | 4/28/2025 | 7/11/2025 4:00:02 PM EST |