Options Chain for BLOOMIN BRANDS INC COM (BLMN) - $8.14 as of 6/2/2026 12:33:52 PM 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 | 4.90 | 6.10 | 5.50 | 5.25 | 0.00 | 0.00% | 2.20 | 0 | 0 | 4.01 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 6/2/2026 11:59:03 AM EST |
| 5.00 | 2.50 | 3.70 | 3.10 | 3.25 | 0.00 | 0.00% | 0.62 | 0 | 413 | 2.08 | 0.98 | 0.02 | 0.00 | 5/6/2026 | 6/2/2026 11:59:03 AM EST |
| 7.50 | 0.90 | 1.10 | 1.00 | 1.03 | -0.35 | -25.37% | 0.13 | 3 | 1,525 | 0.63 | 0.67 | 0.20 | -0.01 | 6/2/2026 | 6/2/2026 11:59:03 AM EST |
| 10.00 | 0.10 | 0.25 | 0.18 | 0.17 | 0.00 | 0.00% | 0.02 | 0 | 686 | 0.66 | 0.20 | 0.16 | -0.01 | 6/1/2026 | 6/2/2026 11:59:03 AM EST |
| 12.50 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 140 | 1.04 | 0.03 | 0.04 | 0.00 | 5/27/2026 | 6/2/2026 11:59:03 AM EST |
| 15.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 1.39 | 0.00 | 0.01 | 0.00 | 6/2/2026 11:59:03 AM 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 | 0.75 | 0.38 | 0.23 | 0.00 | 0.00% | 0.15 | 0 | 55 | 4.40 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 6/2/2026 11:59:03 AM EST |
| 5.00 | 0.05 | 0.25 | 0.15 | 0.25 | 0.00 | 0.00% | 0.03 | 0 | 4,106 | 1.12 | -0.02 | 0.02 | 0.00 | 6/1/2026 | 6/2/2026 11:59:03 AM EST |
| 7.50 | 0.40 | 0.50 | 0.45 | 0.53 | +0.23 | +76.67% | 0.06 | 91 | 520 | 0.64 | -0.33 | 0.20 | -0.01 | 6/2/2026 | 6/2/2026 11:59:03 AM EST |
| 10.00 | 1.75 | 2.50 | 2.13 | 1.59 | 0.00 | 0.00% | 0.21 | 0 | 85 | 1.05 | -0.80 | 0.16 | -0.01 | 5/29/2026 | 6/2/2026 11:59:03 AM EST |
| 12.50 | 3.90 | 5.10 | 4.50 | % | 0.36 | 0 | 0 | 1.60 | -0.97 | 0.04 | 0.00 | 6/2/2026 11:59:03 AM EST | |||
| 15.00 | 6.30 | 7.70 | 7.00 | % | 0.47 | 0 | 0 | 2.04 | -1.00 | 0.01 | 0.00 | 6/2/2026 11:59:03 AM EST |