Options Chain for BLOOMIN BRANDS INC COM (BLMN) - $12.85 as of 11/20/2024 7:50:45 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 9.70 | 11.70 | % | 0 | 0 | 4.32 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 5.00 | 6.00 | 9.50 | % | 0 | 0 | 2.82 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 7.50 | 5.00 | 5.20 | % | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 10.00 | 2.50 | 3.50 | 2.41 | -3.96 | -62.17% | 4 | 1 | 0.80 | 0.97 | 0.11 | 0.00 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 12.50 | 0.60 | 0.70 | 0.70 | +0.02 | +2.95% | 63 | 185 | 0.50 | 0.52 | 0.23 | -0.01 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 15.00 | 0.05 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 365 | 0.56 | 0.09 | 0.09 | 0.00 | 11/19/2024 | 11/20/2024 3:59:41 PM EST |
| 17.50 | 0.00 | 0.05 | 0.04 | -0.01 | -20.00% | 4 | 968 | 0.70 | 0.01 | 0.01 | 0.00 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 20.00 | 0.00 | 0.15 | 0.04 | 0.00 | 0.00% | 0 | 598 | 1.13 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:41 PM EST |
| 22.50 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 797 | 1.41 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 3:59:41 PM EST |
| 25.00 | 0.00 | 0.75 | 0.01 | 0.00 | 0.00% | 0 | 319 | 2.24 | 0.00 | 0.00 | 0.00 | 9/27/2024 | 11/20/2024 3:59:41 PM EST |
| 27.50 | 0.00 | 1.00 | 0.15 | 0.00 | 0.00% | 0 | 92 | 2.65 | 0.00 | 0.00 | 0.00 | 11/6/2024 | 11/20/2024 3:59:41 PM EST |
| 30.00 | 0.00 | 1.00 | 0.75 | 0.00 | 0.00% | 0 | 4,430 | 2.81 | 0.00 | 0.00 | 0.00 | 8/19/2024 | 11/20/2024 3:59:41 PM EST |
| 32.50 | 0.00 | 1.00 | 0.40 | 0.00 | 0.00% | 0 | 250 | 2.95 | 0.00 | 0.00 | 0.00 | 9/30/2024 | 11/20/2024 3:59:41 PM EST |
| 35.00 | 0.00 | 0.50 | 0.73 | 0.00 | 0.00% | 0 | 5,015 | 2.55 | 0.00 | 0.00 | 0.00 | 8/19/2024 | 11/20/2024 3:59:41 PM EST |
| 37.50 | 0.00 | 0.75 | % | 0 | 0 | 2.95 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 40.00 | 0.00 | 1.00 | 0.33 | 0.00 | 0.00% | 0 | 12 | 3.30 | 0.00 | 0.00 | 0.00 | 3/22/2024 | 11/20/2024 3:59:41 PM EST |
| 42.50 | 0.00 | 1.00 | 0.10 | 0.00 | 0.00% | 0 | 2 | 3.40 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 11/20/2024 3:59:41 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 | 0.75 | % | 0 | 0 | 6.09 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 3.54 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 7.50 | 0.00 | 1.00 | % | 0 | 0 | 2.55 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 10.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 49 | 0.50 | -0.03 | 0.11 | 0.00 | 11/19/2024 | 11/20/2024 3:59:41 PM EST |
| 12.50 | 0.70 | 0.80 | 0.75 | -0.05 | -6.25% | 20 | 12,350 | 0.49 | -0.48 | 0.23 | -0.01 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 15.00 | 2.60 | 2.95 | 2.87 | +0.07 | +2.50% | 4 | 999 | 0.65 | -0.91 | 0.09 | 0.00 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 17.50 | 5.00 | 6.80 | 4.50 | 0.00 | 0.00% | 0 | 297 | 0.90 | -0.99 | 0.01 | 0.00 | 11/18/2024 | 11/20/2024 3:59:41 PM EST |
| 20.00 | 7.50 | 7.70 | 7.22 | 0.00 | 0.00% | 0 | 445 | 1.15 | -1.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:41 PM EST |
| 22.50 | 10.00 | 10.20 | 6.10 | 0.00 | 0.00% | 0 | 363 | 0.00 | -1.00 | 0.00 | 0.00 | 11/6/2024 | 11/20/2024 3:59:41 PM EST |
| 25.00 | 12.50 | 12.70 | 12.20 | 0.00 | 0.00% | 0 | 156 | 0.00 | -1.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:41 PM EST |
| 27.50 | 13.20 | 16.80 | 13.67 | 0.00 | 0.00% | 0 | 33 | 0.00 | -1.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 3:59:41 PM EST |
| 30.00 | 15.80 | 19.10 | 12.95 | 0.00 | 0.00% | 0 | 1 | 1.86 | -1.00 | 0.00 | 0.00 | 8/16/2024 | 11/20/2024 3:59:41 PM EST |
| 32.50 | 19.90 | 20.30 | % | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 35.00 | 20.70 | 24.30 | % | 0 | 0 | 2.44 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 37.50 | 24.70 | 25.40 | % | 0 | 0 | 2.56 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 40.00 | 25.70 | 27.90 | % | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 42.50 | 29.90 | 31.90 | % | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST |