Options Chain for BLOOMIN BRANDS INC COM (BLMN) - $11.59 as of 8/24/2026 7:42:47 AM 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 | 8.40 | 9.90 | 9.15 | 5.70 | 0.00 | 0.00% | 3.66 | 0 | 0 | 5.04 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 8/24/2026 3:59:52 PM EST |
| 5.00 | 6.30 | 6.70 | 6.50 | 4.02 | 0.00 | 0.00% | 1.30 | 0 | 499 | 1.73 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/24/2026 3:59:52 PM EST |
| 7.50 | 3.90 | 4.20 | 4.05 | 4.00 | +0.40 | +11.12% | 0.54 | 1 | 579 | 0.98 | 0.98 | 0.02 | 0.00 | 8/24/2026 | 8/24/2026 3:59:52 PM EST |
| 10.00 | 1.60 | 2.20 | 1.90 | 1.90 | 0.00 | 0.00% | 0.19 | 0 | 597 | 0.58 | 0.78 | 0.12 | -0.01 | 8/21/2026 | 8/24/2026 3:59:52 PM EST |
| 12.50 | 0.30 | 0.85 | 0.58 | 0.60 | +0.30 | +100.00% | 0.05 | 2 | 251 | 0.54 | 0.38 | 0.16 | -0.01 | 8/24/2026 | 8/24/2026 3:59:52 PM EST |
| 15.00 | 0.10 | 0.20 | 0.15 | 0.23 | +0.13 | +130.00% | 0.01 | 1 | 36 | 0.56 | 0.13 | 0.09 | -0.01 | 8/24/2026 | 8/24/2026 3:59:52 PM EST |
| 17.50 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | 0.84 | 0.03 | 0.03 | 0.00 | 8/24/2026 3:59:52 PM EST | |||
| 20.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 1.18 | 0.01 | 0.01 | 0.00 | 8/24/2026 3:59:52 PM EST | |||
| 22.50 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:52 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 | 0.20 | 0.10 | 0.04 | 0.00 | 0.00% | 0.04 | 0 | 5 | 2.90 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 8/24/2026 3:59:52 PM EST |
| 5.00 | 0.00 | 0.20 | 0.10 | 0.09 | 0.00 | 0.00% | 0.02 | 0 | 111 | 1.66 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/24/2026 3:59:52 PM EST |
| 7.50 | 0.00 | 0.25 | 0.13 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 4,194 | 1.03 | -0.02 | 0.02 | 0.00 | 8/7/2026 | 8/24/2026 3:59:52 PM EST |
| 10.00 | 0.10 | 0.65 | 0.38 | 0.55 | 0.00 | 0.00% | 0.04 | 0 | 470 | 0.56 | -0.22 | 0.12 | -0.01 | 8/21/2026 | 8/24/2026 3:59:52 PM EST |
| 12.50 | 1.15 | 2.00 | 1.58 | 2.30 | 0.00 | 0.00% | 0.13 | 0 | 6 | 0.53 | -0.62 | 0.16 | -0.01 | 8/14/2026 | 8/24/2026 3:59:52 PM EST |
| 15.00 | 3.00 | 4.10 | 3.55 | 4.50 | 0.00 | 0.00% | 0.24 | 0 | 3 | 0.94 | -0.87 | 0.09 | -0.01 | 8/14/2026 | 8/24/2026 3:59:52 PM EST |
| 17.50 | 5.20 | 6.50 | 5.85 | % | 0.33 | 0 | 0 | 1.13 | -0.97 | 0.03 | 0.00 | 8/24/2026 3:59:52 PM EST | |||
| 20.00 | 7.60 | 9.10 | 8.35 | % | 0.42 | 0 | 0 | 1.42 | -0.99 | 0.01 | 0.00 | 8/24/2026 3:59:52 PM EST | |||
| 22.50 | 10.20 | 11.60 | 10.90 | % | 0.48 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 8/24/2026 3:59:52 PM EST |