Options Chain for BRINKER INTL INC COM (EAT) - $152.18 as of 8/22/2025 3:40:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 84.50 | 87.50 | 86.00 | 99.30 | 0.00 | 0.00% | 1.32 | 0 | 11 | 1.48 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 8/22/2025 4:00:03 PM EST |
| 70.00 | 79.40 | 82.20 | 80.80 | 85.38 | 0.00 | 0.00% | 1.15 | 0 | 1 | 0.99 | 1.00 | 0.00 | 0.00 | 8/13/2025 | 8/22/2025 4:00:03 PM EST |
| 75.00 | 74.90 | 77.70 | 76.30 | 80.39 | 0.00 | 0.00% | 1.02 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 8/13/2025 | 8/22/2025 4:00:03 PM EST |
| 80.00 | 69.40 | 72.80 | 71.10 | 73.60 | 0.00 | 0.00% | 0.89 | 0 | 2 | 1.19 | 1.00 | 0.00 | -0.01 | 7/25/2025 | 8/22/2025 4:00:03 PM EST |
| 85.00 | 64.30 | 67.80 | 66.05 | % | 0.78 | 0 | 0 | 1.09 | 1.00 | 0.00 | -0.01 | 8/22/2025 4:00:03 PM EST | |||
| 90.00 | 59.40 | 62.80 | 61.10 | 66.50 | 0.00 | 0.00% | 0.68 | 0 | 4 | 1.00 | 1.00 | 0.00 | -0.01 | 8/1/2025 | 8/22/2025 4:00:03 PM EST |
| 95.00 | 54.40 | 58.00 | 56.20 | 61.50 | 0.00 | 0.00% | 0.59 | 0 | 2 | 0.93 | 0.99 | 0.00 | -0.02 | 8/1/2025 | 8/22/2025 4:00:03 PM EST |
| 100.00 | 49.50 | 52.90 | 51.20 | 42.10 | 0.00 | 0.00% | 0.51 | 0 | 1 | 0.82 | 0.98 | 0.00 | -0.03 | 5/9/2025 | 8/22/2025 4:00:03 PM EST |
| 105.00 | 45.00 | 48.20 | 46.60 | % | 0.44 | 0 | 0 | 0.77 | 0.96 | 0.00 | -0.04 | 8/22/2025 4:00:03 PM EST | |||
| 110.00 | 40.00 | 43.50 | 41.75 | 57.98 | 0.00 | 0.00% | 0.38 | 0 | 22 | 0.72 | 0.95 | 0.00 | -0.04 | 7/11/2025 | 8/22/2025 4:00:03 PM EST |
| 115.00 | 35.10 | 38.60 | 36.85 | 53.53 | 0.00 | 0.00% | 0.32 | 0 | 5 | 0.65 | 0.93 | 0.00 | -0.05 | 7/11/2025 | 8/22/2025 4:00:03 PM EST |
| 120.00 | 30.50 | 34.10 | 32.30 | 48.28 | 0.00 | 0.00% | 0.27 | 0 | 1 | 0.61 | 0.90 | 0.01 | -0.06 | 7/11/2025 | 8/22/2025 4:00:03 PM EST |
| 125.00 | 27.10 | 28.90 | 28.00 | 44.83 | 0.00 | 0.00% | 0.22 | 0 | 6 | 0.43 | 0.87 | 0.01 | -0.07 | 7/11/2025 | 8/22/2025 4:00:03 PM EST |
| 130.00 | 22.40 | 25.40 | 23.90 | 31.25 | 0.00 | 0.00% | 0.18 | 0 | 25 | 0.43 | 0.83 | 0.01 | -0.07 | 8/8/2025 | 8/22/2025 4:00:03 PM EST |
| 135.00 | 18.80 | 21.30 | 20.05 | 49.16 | 0.00 | 0.00% | 0.15 | 0 | 8 | 0.43 | 0.78 | 0.01 | -0.08 | 6/3/2025 | 8/22/2025 4:00:03 PM EST |
| 140.00 | 15.10 | 16.60 | 15.85 | 24.75 | 0.00 | 0.00% | 0.11 | 0 | 108 | 0.40 | 0.72 | 0.01 | -0.09 | 8/13/2025 | 8/22/2025 4:00:03 PM EST |
| 145.00 | 12.50 | 13.60 | 13.05 | 20.40 | 0.00 | 0.00% | 0.09 | 0 | 16 | 0.41 | 0.64 | 0.02 | -0.09 | 8/13/2025 | 8/22/2025 4:00:03 PM EST |
| 150.00 | 9.70 | 10.40 | 10.05 | 10.00 | -1.80 | -15.26% | 0.07 | 2 | 38 | 0.40 | 0.55 | 0.02 | -0.09 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 155.00 | 7.40 | 8.30 | 7.85 | 7.90 | -1.00 | -11.24% | 0.05 | 8 | 80 | 0.40 | 0.46 | 0.02 | -0.09 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 160.00 | 5.40 | 5.80 | 5.60 | 6.80 | -0.42 | -5.82% | 0.03 | 8 | 201 | 0.39 | 0.38 | 0.02 | -0.08 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 165.00 | 3.90 | 4.30 | 4.10 | 5.05 | +0.05 | +1.00% | 0.02 | 7 | 135 | 0.38 | 0.30 | 0.02 | -0.07 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 170.00 | 2.75 | 3.10 | 2.93 | 2.85 | -0.75 | -20.84% | 0.02 | 7 | 166 | 0.38 | 0.23 | 0.01 | -0.06 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 175.00 | 1.90 | 2.20 | 2.05 | 2.50 | -0.50 | -16.67% | 0.01 | 3 | 287 | 0.38 | 0.18 | 0.01 | -0.05 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 180.00 | 1.25 | 1.55 | 1.40 | 2.66 | 0.00 | 0.00% | 0.01 | 0 | 379 | 0.38 | 0.14 | 0.01 | -0.05 | 8/19/2025 | 8/22/2025 4:00:03 PM EST |
| 185.00 | 0.75 | 1.95 | 1.35 | 2.62 | 0.00 | 0.00% | 0.01 | 0 | 117 | 0.40 | 0.11 | 0.01 | -0.04 | 8/18/2025 | 8/22/2025 4:00:03 PM EST |
| 190.00 | 0.55 | 1.40 | 0.98 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 185 | 0.41 | 0.08 | 0.01 | -0.03 | 8/18/2025 | 8/22/2025 4:00:03 PM EST |
| 195.00 | 0.05 | 1.05 | 0.55 | 1.75 | 0.00 | 0.00% | 0.00 | 0 | 46 | 0.37 | 0.08 | 0.01 | -0.04 | 8/14/2025 | 8/22/2025 4:00:03 PM EST |
| 200.00 | 0.00 | 1.05 | 0.53 | 0.54 | 0.00 | 0.00% | 0.00 | 0 | 154 | 0.49 | 0.04 | 0.00 | -0.02 | 8/21/2025 | 8/22/2025 4:00:03 PM EST |
| 210.00 | 0.00 | 1.70 | 0.85 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 71 | 0.62 | 0.02 | 0.00 | -0.01 | 8/21/2025 | 8/22/2025 4:00:03 PM EST |
| 220.00 | 0.00 | 1.90 | 0.95 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 49 | 0.70 | 0.01 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 4:00:03 PM EST |
| 230.00 | 0.00 | 0.65 | 0.33 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 68 | 0.60 | 0.01 | 0.00 | 0.00 | 8/12/2025 | 8/22/2025 4:00:03 PM EST |
| 240.00 | 0.00 | 1.60 | 0.80 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 63 | 0.62 | 0.01 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 4:00:03 PM EST |
| 250.00 | 0.00 | 1.35 | 0.68 | 2.53 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.80 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 8/22/2025 4:00:03 PM EST |
| 260.00 | 0.00 | 1.35 | 0.68 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.84 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 8/22/2025 4:00:03 PM EST |
| 270.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 70.00 | 0.00 | 1.00 | 0.50 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.20 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 8/22/2025 4:00:03 PM EST |
| 75.00 | 0.00 | 0.90 | 0.45 | 0.34 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.08 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 8/22/2025 4:00:03 PM EST |
| 80.00 | 0.00 | 0.75 | 0.38 | 2.19 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.96 | 0.00 | 0.00 | -0.01 | 5/1/2025 | 8/22/2025 4:00:03 PM EST |
| 85.00 | 0.00 | 1.65 | 0.83 | 2.79 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.05 | 0.00 | 0.00 | -0.01 | 5/1/2025 | 8/22/2025 4:00:03 PM EST |
| 90.00 | 0.00 | 1.40 | 0.70 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.92 | 0.00 | 0.00 | -0.01 | 7/15/2025 | 8/22/2025 4:00:03 PM EST |
| 95.00 | 0.00 | 1.20 | 0.60 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.81 | -0.01 | 0.00 | -0.02 | 8/13/2025 | 8/22/2025 4:00:03 PM EST |
| 100.00 | 0.05 | 1.55 | 0.80 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 38 | 0.61 | -0.02 | 0.00 | -0.03 | 8/21/2025 | 8/22/2025 4:00:03 PM EST |
| 105.00 | 0.05 | 1.00 | 0.53 | 0.58 | 0.00 | 0.00% | 0.01 | 0 | 36 | 0.52 | -0.04 | 0.00 | -0.04 | 8/21/2025 | 8/22/2025 4:00:03 PM EST |
| 110.00 | 0.05 | 2.50 | 1.28 | 0.58 | 0.00 | 0.00% | 0.01 | 0 | 63 | 0.54 | -0.05 | 0.00 | -0.04 | 8/14/2025 | 8/22/2025 4:00:03 PM EST |
| 115.00 | 0.70 | 1.00 | 0.85 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 65 | 0.49 | -0.07 | 0.00 | -0.05 | 8/21/2025 | 8/22/2025 4:00:03 PM EST |
| 120.00 | 1.00 | 1.50 | 1.25 | 1.13 | -0.14 | -11.03% | 0.01 | 10 | 85 | 0.48 | -0.10 | 0.01 | -0.06 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 125.00 | 1.45 | 1.85 | 1.65 | 1.53 | -0.17 | -10.00% | 0.01 | 16 | 187 | 0.45 | -0.13 | 0.01 | -0.07 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 130.00 | 2.15 | 2.45 | 2.30 | 2.30 | +0.16 | +7.48% | 0.02 | 2 | 701 | 0.43 | -0.17 | 0.01 | -0.07 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 135.00 | 3.10 | 3.40 | 3.25 | 3.29 | +0.09 | +2.82% | 0.02 | 31 | 144 | 0.42 | -0.22 | 0.01 | -0.08 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 140.00 | 4.30 | 4.70 | 4.50 | 4.49 | -1.70 | -27.47% | 0.03 | 3 | 129 | 0.40 | -0.28 | 0.01 | -0.09 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 145.00 | 6.10 | 6.40 | 6.25 | 5.46 | -0.98 | -15.22% | 0.04 | 4 | 70 | 0.39 | -0.36 | 0.02 | -0.09 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 150.00 | 8.10 | 8.60 | 8.35 | 7.30 | -1.20 | -14.12% | 0.06 | 3 | 108 | 0.38 | -0.45 | 0.02 | -0.09 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 155.00 | 10.80 | 11.20 | 11.00 | 9.61 | -1.29 | -11.84% | 0.07 | 5 | 150 | 0.38 | -0.54 | 0.02 | -0.09 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 160.00 | 13.70 | 15.50 | 14.60 | 13.10 | +2.82 | +27.44% | 0.09 | 1 | 76 | 0.39 | -0.62 | 0.02 | -0.08 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 165.00 | 17.30 | 18.30 | 17.80 | 15.62 | +1.32 | +9.24% | 0.11 | 20 | 113 | 0.38 | -0.70 | 0.02 | -0.07 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 170.00 | 21.00 | 22.90 | 21.95 | 21.80 | 0.00 | 0.00% | 0.13 | 0 | 93 | 0.38 | -0.77 | 0.01 | -0.06 | 8/20/2025 | 8/22/2025 4:00:03 PM EST |
| 175.00 | 24.90 | 27.50 | 26.20 | 17.26 | 0.00 | 0.00% | 0.15 | 0 | 64 | 0.46 | -0.82 | 0.01 | -0.05 | 8/13/2025 | 8/22/2025 4:00:03 PM EST |
| 180.00 | 28.40 | 31.90 | 30.15 | 29.14 | 0.00 | 0.00% | 0.17 | 0 | 34 | 0.47 | -0.86 | 0.01 | -0.05 | 8/21/2025 | 8/22/2025 4:00:03 PM EST |
| 185.00 | 33.20 | 36.60 | 34.90 | 28.10 | 0.00 | 0.00% | 0.19 | 0 | 23 | 0.50 | -0.89 | 0.01 | -0.04 | 7/21/2025 | 8/22/2025 4:00:03 PM EST |
| 190.00 | 38.10 | 41.60 | 39.85 | 32.80 | 0.00 | 0.00% | 0.21 | 0 | 44 | 0.56 | -0.92 | 0.01 | -0.03 | 8/13/2025 | 8/22/2025 4:00:03 PM EST |
| 195.00 | 43.10 | 46.60 | 44.85 | 25.70 | 0.00 | 0.00% | 0.23 | 0 | 1 | 0.59 | -0.92 | 0.01 | -0.04 | 6/27/2025 | 8/22/2025 4:00:03 PM EST |
| 200.00 | 48.00 | 51.50 | 49.75 | 28.60 | 0.00 | 0.00% | 0.25 | 0 | 4 | 0.65 | -0.96 | 0.00 | -0.02 | 7/3/2025 | 8/22/2025 4:00:03 PM EST |
| 210.00 | 58.00 | 61.50 | 59.75 | % | 0.28 | 0 | 0 | 0.72 | -0.98 | 0.00 | -0.01 | 8/22/2025 4:00:03 PM EST | |||
| 220.00 | 68.10 | 70.90 | 69.50 | % | 0.32 | 0 | 0 | 0.71 | -0.99 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 230.00 | 78.00 | 81.00 | 79.50 | 63.24 | 0.00 | 0.00% | 0.35 | 0 | 0 | 0.78 | -0.99 | 0.00 | 0.00 | 7/10/2025 | 8/22/2025 4:00:03 PM EST |
| 240.00 | 88.00 | 91.50 | 89.75 | % | 0.37 | 0 | 0 | 0.89 | -0.99 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 250.00 | 98.00 | 101.00 | 99.50 | % | 0.40 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 260.00 | 108.80 | 111.50 | 110.15 | % | 0.42 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 270.00 | 118.00 | 120.80 | 119.40 | % | 0.44 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST |