Options Chain for BLOOMIN BRANDS INC COM (BLMN) - $11.12 as of 8/12/2026 10:53:29 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 | 8.00 | 9.50 | 8.75 | 9.80 | 0.00 | 0.00% | 3.50 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 8/11/2026 3:59:59 PM EST |
| 5.00 | 5.50 | 7.00 | 6.25 | 4.10 | 0.00 | 0.00% | 1.25 | 0 | 5 | 6.05 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/11/2026 3:59:59 PM EST |
| 7.50 | 3.40 | 4.40 | 3.90 | 3.50 | 0.00 | 0.00% | 0.52 | 0 | 860 | 3.42 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 8/11/2026 3:59:59 PM EST |
| 10.00 | 0.95 | 1.70 | 1.33 | 1.14 | 0.00 | 0.00% | 0.13 | 0 | 2,389 | 1.07 | 0.85 | 0.20 | -0.02 | 8/11/2026 | 8/11/2026 3:59:59 PM EST |
| 12.50 | 0.05 | 0.25 | 0.15 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 214 | 0.69 | 0.18 | 0.19 | -0.02 | 8/10/2026 | 8/11/2026 3:59:59 PM EST |
| 15.00 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 21 | 1.45 | 0.01 | 0.01 | 0.00 | 8/10/2026 | 8/11/2026 3:59:59 PM EST |
| 17.50 | 0.00 | 0.60 | 0.30 | % | 0.02 | 0 | 0 | 2.91 | 0.00 | 0.00 | 0.00 | 8/11/2026 3:59:59 PM EST | |||
| 20.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 3.37 | 0.00 | 0.00 | 0.00 | 8/11/2026 3:59:59 PM EST | |||
| 22.50 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 3.75 | 0.00 | 0.00 | 0.00 | 8/11/2026 3:59:59 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 | 0.60 | 0.30 | 0.73 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/11/2026 3:59:59 PM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 10 | 2.71 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 8/11/2026 3:59:59 PM EST |
| 7.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 723 | 1.47 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/11/2026 3:59:59 PM EST |
| 10.00 | 0.05 | 0.20 | 0.13 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 148 | 0.72 | -0.15 | 0.20 | -0.02 | 8/11/2026 | 8/11/2026 3:59:59 PM EST |
| 12.50 | 1.35 | 1.80 | 1.58 | 1.43 | -0.22 | -13.34% | 0.13 | 1 | 130 | 1.33 | -0.82 | 0.19 | -0.02 | 8/12/2026 | 8/11/2026 3:59:59 PM EST |
| 15.00 | 3.30 | 4.30 | 3.80 | 3.75 | -0.24 | -6.02% | 0.25 | 1 | 2 | 3.06 | -0.99 | 0.01 | 0.00 | 8/12/2026 | 8/11/2026 3:59:59 PM EST |
| 17.50 | 5.50 | 7.00 | 6.25 | % | 0.36 | 0 | 0 | 3.68 | -1.00 | 0.00 | 0.00 | 8/11/2026 3:59:59 PM EST | |||
| 20.00 | 8.00 | 9.50 | 8.75 | % | 0.44 | 0 | 0 | 4.18 | -1.00 | 0.00 | 0.00 | 8/11/2026 3:59:59 PM EST | |||
| 22.50 | 10.50 | 12.60 | 11.55 | % | 0.51 | 0 | 0 | 4.60 | -1.00 | 0.00 | 0.00 | 8/11/2026 3:59:59 PM EST |