Options Chain for BLOOMIN BRANDS INC COM (BLMN) - $26.93 as of 4/29/2024 12:38:34 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 11.50 | 13.70 | % | 0 | 0 | 3.49 | 1.00 | 0.00 | 0.00 | 4/29/2024 12:59:00 PM EST | |||
| 17.50 | 9.00 | 11.30 | % | 0 | 0 | 2.96 | 1.00 | 0.00 | 0.00 | 4/29/2024 12:59:00 PM EST | |||
| 20.00 | 6.60 | 8.90 | % | 0 | 0 | 2.41 | 1.00 | 0.00 | 0.00 | 4/29/2024 12:59:00 PM EST | |||
| 22.50 | 4.10 | 5.70 | % | 0 | 0 | 1.49 | 0.99 | 0.04 | 0.00 | 4/29/2024 12:59:00 PM EST | |||
| 25.00 | 1.90 | 2.05 | 2.40 | 0.00 | 0.00% | 0 | 183 | 0.44 | 0.76 | 0.13 | -0.02 | 4/23/2024 | 4/29/2024 12:59:00 PM EST |
| 27.50 | 0.50 | 0.60 | 0.70 | +0.05 | +7.70% | 1 | 235 | 0.40 | 0.36 | 0.16 | -0.02 | 4/29/2024 | 4/29/2024 12:59:00 PM EST |
| 30.00 | 0.05 | 0.10 | 0.07 | -0.03 | -30.00% | 4 | 311 | 0.40 | 0.07 | 0.07 | -0.01 | 4/29/2024 | 4/29/2024 12:59:00 PM EST |
| 32.50 | 0.00 | 0.30 | 0.30 | 0.00 | 0.00% | 0 | 30 | 0.77 | 0.01 | 0.01 | 0.00 | 4/1/2024 | 4/29/2024 12:59:00 PM EST |
| 35.00 | 0.00 | 0.50 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:59:00 PM EST | |||
| 37.50 | 0.00 | 0.75 | % | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:59:00 PM EST | |||
| 40.00 | 0.00 | 0.75 | % | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:59:00 PM EST | |||
| 42.50 | 0.00 | 0.75 | % | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:59:00 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 | 0.75 | % | 0 | 0 | 2.40 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:59:00 PM EST | |||
| 17.50 | 0.00 | 0.75 | % | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:59:00 PM EST | |||
| 20.00 | 0.00 | 0.75 | % | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:59:00 PM EST | |||
| 22.50 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 13 | 0.59 | -0.01 | 0.04 | 0.00 | 4/26/2024 | 4/29/2024 12:59:00 PM EST |
| 25.00 | 0.30 | 0.45 | 0.30 | 0.00 | 0.00% | 0 | 151 | 0.43 | -0.24 | 0.13 | -0.02 | 4/26/2024 | 4/29/2024 12:59:00 PM EST |
| 27.50 | 1.45 | 1.55 | 1.30 | 0.00 | 0.00% | 0 | 641 | 0.40 | -0.64 | 0.16 | -0.02 | 4/24/2024 | 4/29/2024 12:59:00 PM EST |
| 30.00 | 2.35 | 3.80 | 3.12 | 0.00 | 0.00% | 0 | 32 | 0.41 | -0.93 | 0.07 | -0.01 | 4/23/2024 | 4/29/2024 12:59:00 PM EST |
| 32.50 | 5.80 | 6.60 | % | 0 | 0 | 1.04 | -0.99 | 0.01 | 0.00 | 4/29/2024 12:59:00 PM EST | |||
| 35.00 | 8.30 | 8.80 | % | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 4/29/2024 12:59:00 PM EST | |||
| 37.50 | 10.60 | 11.50 | % | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 4/29/2024 12:59:00 PM EST | |||
| 40.00 | 13.10 | 14.10 | % | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 4/29/2024 12:59:00 PM EST | |||
| 42.50 | 15.80 | 16.40 | % | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 4/29/2024 12:59:00 PM EST |