Options Chain for BRINKER INTL INC COM (EAT) - $127.13 as of 10/8/2025 3:59:13 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 | 56.10 | 59.60 | 57.85 | 99.30 | 0.00 | 0.00% | 0.89 | 0 | 11 | 3.16 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 10/8/2025 2:59:00 PM EST |
| 70.00 | 51.00 | 54.60 | 52.80 | 55.60 | 0.00 | 0.00% | 0.75 | 0 | 1 | 2.81 | 1.00 | 0.00 | 0.00 | 10/1/2025 | 10/8/2025 2:59:00 PM EST |
| 75.00 | 46.10 | 49.60 | 47.85 | 80.39 | 0.00 | 0.00% | 0.64 | 0 | 0 | 2.53 | 1.00 | 0.00 | 0.00 | 8/13/2025 | 10/8/2025 2:59:00 PM EST |
| 80.00 | 41.10 | 44.60 | 42.85 | 73.60 | 0.00 | 0.00% | 0.54 | 0 | 2 | 2.29 | 1.00 | 0.00 | 0.00 | 7/25/2025 | 10/8/2025 2:59:00 PM EST |
| 85.00 | 35.80 | 39.70 | 37.75 | % | 0.44 | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:00 PM EST | |||
| 90.00 | 31.10 | 34.70 | 32.90 | 70.70 | 0.00 | 0.00% | 0.37 | 0 | 4 | 1.82 | 1.00 | 0.00 | 0.00 | 9/4/2025 | 10/8/2025 2:59:00 PM EST |
| 95.00 | 26.20 | 29.70 | 27.95 | 65.80 | 0.00 | 0.00% | 0.29 | 0 | 2 | 1.59 | 1.00 | 0.00 | 0.00 | 9/4/2025 | 10/8/2025 2:59:00 PM EST |
| 100.00 | 21.20 | 24.80 | 23.00 | 61.74 | 0.00 | 0.00% | 0.23 | 0 | 1 | 1.36 | 1.00 | 0.00 | -0.01 | 8/26/2025 | 10/8/2025 2:59:00 PM EST |
| 105.00 | 16.50 | 19.90 | 18.20 | 55.95 | 0.00 | 0.00% | 0.17 | 0 | 1 | 1.15 | 0.98 | 0.00 | -0.06 | 9/4/2025 | 10/8/2025 2:59:00 PM EST |
| 110.00 | 12.70 | 13.80 | 13.25 | 51.15 | 0.00 | 0.00% | 0.12 | 0 | 23 | 0.75 | 0.93 | 0.01 | -0.10 | 9/4/2025 | 10/8/2025 2:59:00 PM EST |
| 115.00 | 8.30 | 8.80 | 8.55 | 9.15 | -5.34 | -36.86% | 0.07 | 20 | 7 | 0.48 | 0.83 | 0.03 | -0.16 | 10/8/2025 | 10/8/2025 2:59:00 PM EST |
| 120.00 | 4.70 | 5.10 | 4.90 | 5.00 | -3.90 | -43.82% | 0.04 | 29 | 26 | 0.45 | 0.66 | 0.04 | -0.20 | 10/8/2025 | 10/8/2025 2:59:00 PM EST |
| 125.00 | 2.40 | 2.75 | 2.58 | 2.80 | -2.30 | -45.10% | 0.02 | 11 | 147 | 0.45 | 0.44 | 0.05 | -0.20 | 10/8/2025 | 10/8/2025 2:59:00 PM EST |
| 130.00 | 0.90 | 1.15 | 1.03 | 1.19 | -1.43 | -54.58% | 0.01 | 75 | 433 | 0.45 | 0.24 | 0.04 | -0.16 | 10/8/2025 | 10/8/2025 2:59:00 PM EST |
| 135.00 | 0.40 | 0.50 | 0.45 | 0.42 | -0.80 | -65.58% | 0.00 | 38 | 182 | 0.45 | 0.11 | 0.02 | -0.10 | 10/8/2025 | 10/8/2025 2:59:00 PM EST |
| 140.00 | 0.15 | 0.50 | 0.33 | 0.25 | -0.30 | -54.55% | 0.00 | 32 | 219 | 0.47 | 0.04 | 0.01 | -0.05 | 10/8/2025 | 10/8/2025 2:59:00 PM EST |
| 145.00 | 0.00 | 0.40 | 0.20 | 0.05 | -0.25 | -83.34% | 0.00 | 13 | 176 | 0.59 | 0.01 | 0.00 | -0.02 | 10/8/2025 | 10/8/2025 2:59:00 PM EST |
| 150.00 | 0.00 | 0.30 | 0.15 | 0.10 | -0.02 | -16.67% | 0.00 | 9 | 208 | 0.61 | 0.00 | 0.00 | -0.01 | 10/8/2025 | 10/8/2025 2:59:00 PM EST |
| 155.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 109 | 338 | 0.70 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:59:00 PM EST |
| 160.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 3 | 228 | 0.71 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:59:00 PM EST |
| 165.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 297 | 0.98 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 2:59:00 PM EST |
| 170.00 | 0.00 | 0.10 | 0.05 | 0.02 | -0.18 | -90.00% | 0.00 | 2 | 196 | 0.93 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:59:00 PM EST |
| 175.00 | 0.00 | 0.20 | 0.10 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 195 | 1.10 | 0.00 | 0.00 | 0.00 | 10/2/2025 | 10/8/2025 2:59:00 PM EST |
| 180.00 | 0.00 | 0.25 | 0.13 | 0.02 | -0.11 | -84.62% | 0.00 | 1 | 484 | 1.21 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:59:00 PM EST |
| 185.00 | 0.00 | 0.95 | 0.48 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 109 | 1.56 | 0.00 | 0.00 | 0.00 | 9/30/2025 | 10/8/2025 2:59:00 PM EST |
| 190.00 | 0.00 | 0.95 | 0.48 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 181 | 1.64 | 0.00 | 0.00 | 0.00 | 9/30/2025 | 10/8/2025 2:59:00 PM EST |
| 195.00 | 0.00 | 0.95 | 0.48 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 41 | 1.71 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 10/8/2025 2:59:00 PM EST |
| 200.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 151 | 1.52 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 10/8/2025 2:59:00 PM EST |
| 210.00 | 0.00 | 1.15 | 0.58 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 71 | 1.92 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 10/8/2025 2:59:00 PM EST |
| 220.00 | 0.00 | 1.15 | 0.58 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 49 | 2.05 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 10/8/2025 2:59:00 PM EST |
| 230.00 | 0.00 | 1.15 | 0.58 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 68 | 2.17 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 10/8/2025 2:59:00 PM EST |
| 240.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 63 | 1.59 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 10/8/2025 2:59:00 PM EST |
| 250.00 | 0.00 | 1.15 | 0.58 | 2.53 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.39 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 10/8/2025 2:59:00 PM EST |
| 260.00 | 0.00 | 1.15 | 0.58 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.49 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 10/8/2025 2:59:00 PM EST |
| 270.00 | 0.00 | 1.80 | 0.90 | % | 0.00 | 0 | 0 | 2.69 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:00 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 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 2.35 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:00 PM EST | |||
| 70.00 | 0.00 | 0.50 | 0.25 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.90 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 10/8/2025 2:59:00 PM EST |
| 75.00 | 0.00 | 1.00 | 0.50 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.51 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 10/8/2025 2:59:00 PM EST |
| 80.00 | 0.00 | 1.00 | 0.50 | 2.19 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.34 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 10/8/2025 2:59:00 PM EST |
| 85.00 | 0.00 | 0.35 | 0.18 | 2.79 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.17 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 10/8/2025 2:59:00 PM EST |
| 90.00 | 0.00 | 0.05 | 0.03 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 58 | 0.87 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 10/8/2025 2:59:00 PM EST |
| 95.00 | 0.00 | 1.00 | 0.50 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.91 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/8/2025 2:59:00 PM EST |
| 100.00 | 0.00 | 0.45 | 0.23 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.79 | 0.00 | 0.00 | -0.01 | 10/3/2025 | 10/8/2025 2:59:00 PM EST |
| 105.00 | 0.00 | 0.35 | 0.18 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 42 | 0.68 | -0.02 | 0.00 | -0.06 | 10/2/2025 | 10/8/2025 2:59:00 PM EST |
| 110.00 | 0.30 | 0.45 | 0.38 | 0.35 | +0.10 | +40.00% | 0.00 | 1 | 118 | 0.52 | -0.07 | 0.01 | -0.10 | 10/8/2025 | 10/8/2025 2:59:00 PM EST |
| 115.00 | 0.85 | 1.00 | 0.93 | 0.85 | +0.30 | +54.55% | 0.01 | 16 | 152 | 0.47 | -0.17 | 0.03 | -0.16 | 10/8/2025 | 10/8/2025 2:59:00 PM EST |
| 120.00 | 2.30 | 2.35 | 2.33 | 2.30 | +0.97 | +72.94% | 0.02 | 26 | 217 | 0.46 | -0.34 | 0.04 | -0.20 | 10/8/2025 | 10/8/2025 2:59:00 PM EST |
| 125.00 | 4.40 | 5.20 | 4.80 | 4.70 | +1.70 | +56.67% | 0.04 | 10 | 513 | 0.45 | -0.56 | 0.05 | -0.20 | 10/8/2025 | 10/8/2025 2:59:00 PM EST |
| 130.00 | 8.30 | 8.70 | 8.50 | 7.90 | +2.60 | +49.06% | 0.07 | 8 | 1,408 | 0.47 | -0.76 | 0.04 | -0.16 | 10/8/2025 | 10/8/2025 2:59:00 PM EST |
| 135.00 | 12.60 | 13.00 | 12.80 | 11.47 | +3.29 | +40.22% | 0.09 | 2 | 1,396 | 0.42 | -0.89 | 0.02 | -0.10 | 10/8/2025 | 10/8/2025 2:59:00 PM EST |
| 140.00 | 17.30 | 17.80 | 17.55 | 16.88 | +3.84 | +29.45% | 0.13 | 4 | 190 | 0.57 | -0.96 | 0.01 | -0.05 | 10/8/2025 | 10/8/2025 2:59:00 PM EST |
| 145.00 | 22.20 | 22.90 | 22.55 | 22.20 | +3.61 | +19.42% | 0.16 | 2 | 152 | 0.63 | -0.99 | 0.00 | -0.02 | 10/8/2025 | 10/8/2025 2:59:00 PM EST |
| 150.00 | 27.30 | 27.90 | 27.60 | 27.20 | +5.05 | +22.80% | 0.18 | 190 | 155 | 0.91 | -1.00 | 0.00 | -0.01 | 10/8/2025 | 10/8/2025 2:59:00 PM EST |
| 155.00 | 31.70 | 33.10 | 32.40 | 32.40 | +7.10 | +28.07% | 0.21 | 70 | 23 | 1.08 | -1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:59:00 PM EST |
| 160.00 | 35.70 | 38.20 | 36.95 | 37.09 | +7.09 | +23.64% | 0.23 | 20 | 18 | 1.16 | -1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:59:00 PM EST |
| 165.00 | 41.60 | 43.60 | 42.60 | 42.03 | +4.93 | +13.29% | 0.26 | 80 | 36 | 1.26 | -1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:59:00 PM EST |
| 170.00 | 45.90 | 48.40 | 47.15 | 47.29 | +5.19 | +12.33% | 0.28 | 20 | 11 | 1.60 | -1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:59:00 PM EST |
| 175.00 | 50.60 | 53.80 | 52.20 | 28.05 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 9/16/2025 | 10/8/2025 2:59:00 PM EST |
| 180.00 | 55.60 | 59.00 | 57.30 | 24.90 | 0.00 | 0.00% | 0.32 | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 9/8/2025 | 10/8/2025 2:59:00 PM EST |
| 185.00 | 60.90 | 64.00 | 62.45 | 45.87 | 0.00 | 0.00% | 0.34 | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 9/18/2025 | 10/8/2025 2:59:00 PM EST |
| 190.00 | 65.60 | 68.80 | 67.20 | 50.86 | 0.00 | 0.00% | 0.35 | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 9/18/2025 | 10/8/2025 2:59:00 PM EST |
| 195.00 | 70.50 | 74.00 | 72.25 | 55.88 | 0.00 | 0.00% | 0.37 | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 9/18/2025 | 10/8/2025 2:59:00 PM EST |
| 200.00 | 75.50 | 79.00 | 77.25 | 28.60 | 0.00 | 0.00% | 0.39 | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 7/3/2025 | 10/8/2025 2:59:00 PM EST |
| 210.00 | 85.60 | 88.80 | 87.20 | % | 0.42 | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:00 PM EST | |||
| 220.00 | 95.70 | 99.00 | 97.35 | % | 0.44 | 0 | 0 | 2.56 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:00 PM EST | |||
| 230.00 | 105.70 | 109.00 | 107.35 | 63.24 | 0.00 | 0.00% | 0.47 | 0 | 0 | 2.70 | -1.00 | 0.00 | 0.00 | 7/10/2025 | 10/8/2025 2:59:00 PM EST |
| 240.00 | 115.50 | 119.00 | 117.25 | % | 0.49 | 0 | 0 | 2.83 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:00 PM EST | |||
| 250.00 | 125.50 | 129.00 | 127.25 | % | 0.51 | 0 | 0 | 2.95 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:00 PM EST | |||
| 260.00 | 135.50 | 139.00 | 137.25 | % | 0.53 | 0 | 0 | 3.07 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:00 PM EST | |||
| 270.00 | 145.50 | 149.00 | 147.25 | % | 0.55 | 0 | 0 | 3.18 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:00 PM EST |