Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOT SHEET REGISTER FAQs CONTACT US RSS

Quote for BLMN (BLOOMIN BRANDS INC. COMMON ST)

Enter Symbol: Register to see the Volatility Skew instead of the Strike Pegger
 BLMN  OPTION CHAIN   STRIKE PEGGER   TRADE FINDER 

 LAST

20.02 

 BLOOMIN BRANDS INC. COMMON ST       CHANGE

-1.27 

 HIGH 21.59   LOW 19.69   DIVIDEND DATE 2017-08-07 
 OPEN 20.83   CLOSE 21.29   DIVIDEND AMOUNT 0.08 
 BID 0.00   ASK 0.00   YIELD 1.89 
 VOLUME 3,359,528   SPLIT DATE     DATE/TIME: 2021-01-27 
 OPTION VOLUME 939   IMPLIED VOLATILITY 0.62   HISTORICAL VOL  1.00 
Data used in the screeners below are delayed from January 5, 2021.   You must subscribe to get the latest data.
Covered Calls   more... 
Stock Stock Price   Symbol Expiry Strike Premium Time Value % of Stock   IVol  Months
 BLMN  19.04    BLMN  Feb 19 '21  17.50  2.50  0.96  5.04%    0.63  1
 BLMN  19.04    BLMN  Jan 20 '23  20.00  6.35  6.35  33.35%    0.63  24
 BLMN  19.04    BLMN  Jan 21 '22  17.50  5.35  3.81  20.01%    0.62  12
 BLMN  19.04    BLMN  Jul 16 '21  20.00  2.94  2.94  15.44%    0.61  6
Straddles   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Price ITM
 BLMN  Dec 17 '21  17.50   C  5.00    BLMN  Dec 17 '21  17.50   P  4.70    9.70  1.54
 BLMN  Feb 19 '21  17.50   C  2.50    BLMN  Feb 19 '21  17.50   P  0.90    3.40  1.54
 BLMN  Jul 16 '21  20.00   C  2.94    BLMN  Jul 16 '21  20.00   P  3.90    6.84  0.96
 BLMN  Jul 16 '21  17.50   C  3.92    BLMN  Jul 16 '21  17.50   P  2.54    6.46  1.54
Bull Put Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Credit Spread
 BLMN  Jan 15 '21  22.50   P  3.70    BLMN  Jan 15 '21  20.00   P  1.30    2.40  2.50
 BLMN  Jan 15 '21  22.50   P  3.70    BLMN  Jan 15 '21  17.50   P  0.23    3.47  5.00
 BLMN  Apr 16 '21  25.00   P  6.90    BLMN  Apr 16 '21  20.00   P  2.90    4.00  5.00
 BLMN  Apr 16 '21  25.00   P  6.90    BLMN  Apr 16 '21  17.50   P  1.57    5.33  7.50
Bear Call Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Credit Spread
 BLMN  Jan 15 '21  15.00   C  4.20    BLMN  Jan 15 '21  20.00   C  0.30    3.90  5.00
 BLMN  Jan 15 '21  15.00   C  4.20    BLMN  Jan 15 '21  17.50   C  1.69    2.51  2.50
 BLMN  Apr 16 '21  15.00   C  4.95    BLMN  Apr 16 '21  20.00   C  1.75    3.20  5.00
 BLMN  Apr 16 '21  15.00   C  4.95    BLMN  Apr 16 '21  22.50   C  1.00    3.95  7.50
Bull Call Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Debit Spread
 BLMN  Jul 16 '21  20.00   C  2.94    BLMN  Jul 16 '21  17.50   C  3.92    -0.98  2.50
 BLMN  Jan 20 '23  22.50   C  4.55    BLMN  Jan 20 '23  17.50   C  6.30    -1.75  5.00
 BLMN  Jan 15 '21  20.00   C  0.30    BLMN  Jan 15 '21  17.50   C  1.69    -1.39  2.50
 BLMN  Jul 16 '21  25.00   C  1.35    BLMN  Jul 16 '21  17.50   C  3.92    -2.57  7.50
Bear Put Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Debit Spread
 BLMN  Dec 17 '21  17.50   P  4.70    BLMN  Dec 17 '21  22.50   P  5.85    -1.15  5.00
 BLMN  Feb 19 '21  12.50   P  0.15    BLMN  Feb 19 '21  20.00   P  2.17    -2.02  7.50
 BLMN  Feb 19 '21  12.50   P  0.15    BLMN  Feb 19 '21  17.50   P  0.90    -0.75  5.00
 BLMN  Dec 17 '21  12.50   P  1.50    BLMN  Dec 17 '21  22.50   P  5.85    -4.35  10.00
Calendar Call Spreads   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Debit Months
 BLMN  Feb 19 '21  17.50   C  2.50    BLMN  Jan 20 '23  17.50   C  6.30    -3.80  23
 BLMN  Jan 21 '22  17.50   C  5.35    BLMN  Jan 20 '23  17.50   C  6.30    -0.95  12
 BLMN  Dec 17 '21  17.50   C  5.00    BLMN  Jan 20 '23  17.50   C  6.30    -1.30  13
 BLMN  Feb 19 '21  22.50   C  0.50    BLMN  Dec 17 '21  22.50   C  2.70    -2.20  10
Calendar Put Spreads   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Debit Months
 BLMN  Jan 15 '21  22.50   P  3.70    BLMN  Dec 17 '21  22.50   P  5.85    -2.15  11
 BLMN  Jan 15 '21  22.50   P  3.70    BLMN  Apr 16 '21  22.50   P  4.70    -1.00  3
 BLMN  Apr 16 '21  22.50   P  4.70    BLMN  Dec 17 '21  22.50   P  5.85    -1.15  8
 BLMN  Jan 15 '21  17.50   P  0.23    BLMN  Apr 16 '21  17.50   P  1.57    -1.35  3
Data Provided by HistoricalOptionData.com
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.