Options Chain for BLOOMIN BRANDS INC COM (BLMN) - $7.58 as of 6/18/2026 4:12:57 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 | 5.10 | 6.20 | 5.65 | 5.90 | 0.00 | 0.00% | 2.26 | 0 | 1 | 5.07 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 6/18/2026 4:00:09 PM EST |
| 5.00 | 2.55 | 3.70 | 3.13 | 3.00 | 0.00 | 0.00% | 0.63 | 0 | 383 | 2.48 | 1.00 | 0.01 | 0.00 | 6/17/2026 | 6/18/2026 4:00:09 PM EST |
| 7.50 | 0.80 | 1.00 | 0.90 | 0.94 | +0.26 | +38.24% | 0.12 | 119 | 1,791 | 0.60 | 0.70 | 0.24 | -0.01 | 6/18/2026 | 6/18/2026 4:00:09 PM EST |
| 10.00 | 0.05 | 0.20 | 0.13 | 0.15 | -0.05 | -25.00% | 0.01 | 2 | 684 | 0.67 | 0.15 | 0.15 | -0.01 | 6/18/2026 | 6/18/2026 4:00:09 PM EST |
| 12.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 139 | 1.07 | 0.01 | 0.02 | 0.00 | 6/12/2026 | 6/18/2026 4:00:09 PM EST |
| 15.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 6/18/2026 4:00:09 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 | 0.40 | 0.20 | 0.23 | 0.00 | 0.00% | 0.08 | 0 | 55 | 4.20 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 6/18/2026 4:00:09 PM EST |
| 5.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 4,118 | 1.30 | 0.00 | 0.01 | 0.00 | 6/15/2026 | 6/18/2026 4:00:09 PM EST |
| 7.50 | 0.25 | 0.40 | 0.33 | 0.30 | -0.15 | -33.34% | 0.04 | 11 | 724 | 0.67 | -0.30 | 0.24 | -0.01 | 6/18/2026 | 6/18/2026 4:00:09 PM EST |
| 10.00 | 1.45 | 2.50 | 1.98 | 1.73 | 0.00 | 0.00% | 0.20 | 0 | 84 | 1.33 | -0.85 | 0.15 | -0.01 | 6/12/2026 | 6/18/2026 4:00:09 PM EST |
| 12.50 | 4.00 | 5.00 | 4.50 | 4.90 | 0.00 | 0.00% | 0.36 | 0 | 2 | 1.88 | -0.99 | 0.02 | 0.00 | 6/10/2026 | 6/18/2026 4:00:09 PM EST |
| 15.00 | 6.40 | 7.50 | 6.95 | 7.56 | 0.00 | 0.00% | 0.46 | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 6/16/2026 | 6/18/2026 4:00:09 PM EST |