Options Chain for BLOOMIN BRANDS INC COM (BLMN) - $7.66 as of 10/1/2026 7:52:30 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 | 5.50 | 6.00 | 5.75 | 5.33 | +0.03 | +0.57% | 2.30 | 1 | 3 | 4.35 | 1.00 | 0.00 | 0.00 | 10/1/2026 | 10/1/2026 3:59:55 PM EST |
| 5.00 | 3.30 | 3.60 | 3.45 | 2.89 | 0.00 | 0.00% | 0.69 | 0 | 500 | 2.47 | 1.00 | 0.00 | 0.00 | 9/25/2026 | 10/1/2026 3:59:55 PM EST |
| 7.50 | 0.90 | 1.15 | 1.03 | 0.85 | +0.24 | +39.35% | 0.14 | 1 | 914 | 0.76 | 0.78 | 0.24 | -0.01 | 10/1/2026 | 10/1/2026 3:59:55 PM EST |
| 10.00 | 0.05 | 0.10 | 0.08 | 0.06 | -0.04 | -40.00% | 0.01 | 307 | 916 | 0.74 | 0.12 | 0.17 | -0.01 | 10/1/2026 | 10/1/2026 3:59:55 PM EST |
| 12.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 302 | 1.20 | 0.00 | 0.01 | 0.00 | 9/15/2026 | 10/1/2026 3:59:55 PM EST |
| 15.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 36 | 2.41 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 10/1/2026 3:59:55 PM EST |
| 17.50 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 2.80 | 0.00 | 0.00 | 0.00 | 10/1/2026 3:59:55 PM EST | |||
| 20.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 3.12 | 0.00 | 0.00 | 0.00 | 10/1/2026 3:59:55 PM EST | |||
| 22.50 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 3.25 | 0.00 | 0.00 | 0.00 | 10/1/2026 3:59:55 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 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 5 | 3.96 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 10/1/2026 3:59:55 PM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 111 | 1.60 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 10/1/2026 3:59:55 PM EST |
| 7.50 | 0.10 | 0.25 | 0.18 | 0.15 | -0.25 | -62.50% | 0.02 | 875 | 3,638 | 0.74 | -0.22 | 0.24 | -0.01 | 10/1/2026 | 10/1/2026 3:59:55 PM EST |
| 10.00 | 1.45 | 2.20 | 1.83 | 1.65 | 0.00 | 0.00% | 0.18 | 0 | 489 | 1.62 | -0.88 | 0.17 | -0.01 | 9/25/2026 | 10/1/2026 3:59:55 PM EST |
| 12.50 | 4.00 | 4.70 | 4.35 | 4.10 | 0.00 | 0.00% | 0.35 | 0 | 5 | 2.39 | -1.00 | 0.01 | 0.00 | 9/15/2026 | 10/1/2026 3:59:55 PM EST |
| 15.00 | 6.50 | 7.30 | 6.90 | 4.50 | 0.00 | 0.00% | 0.46 | 0 | 0 | 3.12 | -1.00 | 0.00 | 0.00 | 8/14/2026 | 10/1/2026 3:59:55 PM EST |
| 17.50 | 9.00 | 9.80 | 9.40 | % | 0.54 | 0 | 0 | 3.55 | -1.00 | 0.00 | 0.00 | 10/1/2026 3:59:55 PM EST | |||
| 20.00 | 11.50 | 12.30 | 11.90 | % | 0.59 | 0 | 0 | 3.91 | -1.00 | 0.00 | 0.00 | 10/1/2026 3:59:55 PM EST | |||
| 22.50 | 14.00 | 14.80 | 14.40 | % | 0.64 | 0 | 0 | 4.20 | -1.00 | 0.00 | 0.00 | 10/1/2026 3:59:55 PM EST |