Options Chain for BLOOMIN BRANDS INC COM (BLMN) - $7.67 as of 1/16/2026 9:05:34 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 | 4.80 | 6.20 | 5.50 | 4.40 | 0.00 | 0.00% | 2.20 | 0 | 14 | 5.71 | 1.00 | 0.00 | 0.00 | 1/9/2026 | 1/16/2026 3:59:52 PM EST |
| 5.00 | 2.50 | 3.70 | 3.10 | 2.80 | 0.00 | 0.00% | 0.62 | 0 | 28 | 2.75 | 0.99 | 0.01 | 0.00 | 1/15/2026 | 1/16/2026 3:59:52 PM EST |
| 7.50 | 0.55 | 0.75 | 0.65 | 0.62 | -0.31 | -33.34% | 0.09 | 51 | 2,464 | 0.56 | 0.61 | 0.29 | -0.01 | 1/16/2026 | 1/16/2026 3:59:52 PM EST |
| 10.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 52 | 67 | 0.68 | 0.08 | 0.11 | 0.00 | 1/16/2026 | 1/16/2026 3:59:52 PM EST |
| 12.50 | 0.00 | 0.65 | 0.33 | % | 0.03 | 0 | 0 | 1.89 | 0.00 | 0.01 | 0.00 | 1/16/2026 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 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.15 | 0 | 3 | 4.92 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 1/16/2026 3:59:52 PM EST |
| 5.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 54 | 0.94 | -0.01 | 0.01 | 0.00 | 1/13/2026 | 1/16/2026 3:59:52 PM EST |
| 7.50 | 0.35 | 0.45 | 0.40 | 0.35 | +0.02 | +6.07% | 0.05 | 57 | 137 | 0.54 | -0.39 | 0.29 | -0.01 | 1/16/2026 | 1/16/2026 3:59:52 PM EST |
| 10.00 | 1.90 | 2.70 | 2.30 | 2.34 | +0.35 | +17.59% | 0.23 | 2 | 1 | 1.18 | -0.92 | 0.11 | 0.00 | 1/16/2026 | 1/16/2026 3:59:52 PM EST |
| 12.50 | 3.80 | 5.00 | 4.40 | % | 0.35 | 0 | 0 | 1.36 | -1.00 | 0.01 | 0.00 | 1/16/2026 3:59:52 PM EST |