Cboe Global Markets

BLMN - Quotes Dashboard

Monitor the markets on one page including stocks, options, futures, charts, and more.

Options analytics provided by Datashop

Bloomin' Brands Inc (blmn)

2025-08-22 15:59:59 ET (Delayed)
Bid: 
7.2
Ask: 
7.4
Vol: 
2,891,232
Last: 
7.36
Change: 
+0.405 (+5.5027%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 September
 
Options Chain
Total Records: 5
Calls
(EXPR: Fri Sep 19 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
BLMN 2.500
4.81
+0
4.6
5
0
0
0.9988
0.0017
0
BLMN 5.000
2.2
+0.175
2.15
2.5
1
0
0.9596
0.0483
13
BLMN 7.500
0.4
+0.1
0.35
0.45
214
0.56
0.4933
0.3272
876
BLMN 10.000
0.05
+0
0
0.15
10
0.8
0.064
0.0902
302
BLMN 12.500
0.1
+0
0
0.4
0
1.52
0.0137
0.0208
121
Fri Sep 19 2025
Strike
BLMN 2.500
BLMN 5.000
BLMN 7.500
BLMN 10.000
BLMN 12.500
Puts
(EXPR: Fri Sep 19 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
BLMN 2.500
0
+0
0
0.75
0
4
-0.0012
0.0014
0
BLMN 5.000
0.02
-0.055
0
0.05
3
0.83
-0.0389
0.0484
386
BLMN 7.500
0.6
-0.2
0.5
0.6
18
0.59
-0.5069
0.329
733
BLMN 10.000
3.09
+0
2.45
2.8
0
0
-0.9421
0.0951
18
BLMN 12.500
5.27
+0
5.1
5.4
0
1.37
-0.9937
0.0177
0
Download CSV

Need More Data?

Cboe Market Data

Cboe Market Data

Get data directly from Cboe's world-class markets, packaged for your possibilities.

View Data
DataShop

DataShop

The definitive source for data across the markets + Cboe exclusive data. Shop by region, asset class, and data type.

Shop Now

PLEASE NOTE: IT IS STRICTLY PROHIBITED TO DOWNLOAD DELAYED QUOTE TABLE DATA FROM THIS WEB SITE BY USING AUTO-EXTRACTION PROGRAMS/QUERIES AND/OR SOFTWARE. CBOE WILL BLOCK IP ADDRESSES OF ALL PARTIES WHO ATTEMPT TO DO SO. THIS DATA IS PROPERTY OF CBOE LIVEVOL OR ITS DATA PROVIDERS. DOWNLOADING THIS DATA IN ANY OTHER WAY THAN BY MANUAL TICKER SYMBOL ENTRY IS STRICTLY PROHIBITED.