Options Chain for BLOOMIN BRANDS INC COM (BLMN) - $5.61 as of 3/17/2026 11:03:54 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 | 2.05 | 4.50 | 3.28 | % | 1.31 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/16/2026 4:00:06 PM EST | |||
| 5.00 | 0.30 | 1.25 | 0.78 | 0.85 | 0.00 | 0.00% | 0.16 | 0 | 30 | 4.18 | 0.79 | 0.33 | -0.03 | 3/11/2026 | 3/16/2026 4:00:06 PM EST |
| 7.50 | 0.00 | 0.05 | 0.03 | 0.05 | +0.04 | +400.00% | 0.00 | 473 | 1,567 | 2.00 | 0.04 | 0.10 | -0.01 | 3/17/2026 | 3/16/2026 4:00:06 PM EST |
| 10.00 | 0.00 | 0.15 | 0.08 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 27 | 4.27 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 3/16/2026 4:00:06 PM EST |
| 12.50 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:06 PM EST | |||
| 15.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.00 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 3/16/2026 4:00:06 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 | 0.95 | 0.48 | % | 0.19 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:06 PM EST | |||
| 5.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 247 | 1.42 | -0.21 | 0.33 | -0.03 | 3/13/2026 | 3/16/2026 4:00:06 PM EST |
| 7.50 | 0.60 | 3.50 | 2.05 | 1.73 | 0.00 | 0.00% | 0.27 | 0 | 4 | 9.32 | -0.96 | 0.10 | -0.01 | 3/10/2026 | 3/16/2026 4:00:06 PM EST |
| 10.00 | 3.10 | 5.70 | 4.40 | 4.60 | 0.00 | 0.00% | 0.44 | 0 | 0 | 9.47 | -1.00 | 0.00 | 0.00 | 3/12/2026 | 3/16/2026 4:00:06 PM EST |
| 12.50 | 5.60 | 8.20 | 6.90 | % | 0.55 | 0 | 0 | 9.88 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:06 PM EST | |||
| 15.00 | 8.70 | 10.20 | 9.45 | % | 0.63 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:06 PM EST |