Options Chain for BRINKER INTL INC COM (EAT) - $122.20 as of 11/19/2025 3:20:22 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 | 62.40 | 64.90 | 63.65 | 40.00 | 0.00 | 0.00% | 0.98 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 11/10/2025 | 11/19/2025 3:59:52 PM EST |
| 70.00 | 57.30 | 60.00 | 58.65 | % | 0.84 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/19/2025 3:59:52 PM EST | |||
| 75.00 | 52.30 | 55.10 | 53.70 | % | 0.72 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/19/2025 3:59:52 PM EST | |||
| 80.00 | 47.30 | 50.00 | 48.65 | % | 0.61 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/19/2025 3:59:52 PM EST | |||
| 85.00 | 42.70 | 44.90 | 43.80 | % | 0.52 | 0 | 0 | 4.33 | 1.00 | 0.00 | 0.00 | 11/19/2025 3:59:52 PM EST | |||
| 90.00 | 37.70 | 39.90 | 38.80 | % | 0.43 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/19/2025 3:59:52 PM EST | |||
| 95.00 | 32.30 | 34.90 | 33.60 | 10.27 | 0.00 | 0.00% | 0.35 | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 11/7/2025 | 11/19/2025 3:59:52 PM EST |
| 100.00 | 27.10 | 30.00 | 28.55 | 26.00 | +3.50 | +15.56% | 0.29 | 3 | 20 | 0.00 | 1.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:52 PM EST |
| 105.00 | 22.20 | 25.00 | 23.60 | 24.30 | +5.10 | +26.57% | 0.22 | 15 | 44 | 0.00 | 1.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:52 PM EST |
| 110.00 | 17.30 | 20.00 | 18.65 | 20.58 | +7.81 | +61.16% | 0.17 | 46 | 110 | 0.00 | 1.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:52 PM EST |
| 115.00 | 12.40 | 15.20 | 13.80 | 13.90 | +6.53 | +88.61% | 0.12 | 63 | 41 | 1.95 | 0.99 | 0.00 | -0.02 | 11/19/2025 | 11/19/2025 3:59:52 PM EST |
| 120.00 | 7.70 | 10.00 | 8.85 | 9.50 | +5.51 | +138.10% | 0.07 | 1,136 | 1,181 | 1.24 | 0.93 | 0.02 | -0.19 | 11/19/2025 | 11/19/2025 3:59:52 PM EST |
| 125.00 | 3.90 | 4.90 | 4.40 | 5.62 | +4.17 | +287.59% | 0.04 | 308 | 2,839 | 0.60 | 0.75 | 0.06 | -0.62 | 11/19/2025 | 11/19/2025 3:59:52 PM EST |
| 130.00 | 1.20 | 1.95 | 1.58 | 1.54 | +1.14 | +285.00% | 0.01 | 261 | 1,105 | 0.58 | 0.41 | 0.07 | -0.62 | 11/19/2025 | 11/19/2025 3:59:52 PM EST |
| 135.00 | 0.20 | 0.45 | 0.33 | 0.50 | +0.33 | +194.12% | 0.00 | 644 | 1,158 | 0.56 | 0.13 | 0.04 | -0.31 | 11/19/2025 | 11/19/2025 3:59:52 PM EST |
| 140.00 | 0.00 | 0.40 | 0.20 | 0.15 | +0.12 | +400.00% | 0.00 | 16 | 211 | 0.89 | 0.02 | 0.01 | -0.04 | 11/19/2025 | 11/19/2025 3:59:52 PM EST |
| 145.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.01 | -33.34% | 0.00 | 121 | 1,433 | 0.78 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:52 PM EST |
| 150.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.03 | -37.50% | 0.00 | 3 | 416 | 0.96 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:52 PM EST |
| 155.00 | 0.00 | 0.60 | 0.30 | 0.04 | +0.03 | +300.00% | 0.00 | 1 | 201 | 1.75 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:52 PM EST |
| 160.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.12 | -70.59% | 0.00 | 483 | 794 | 1.29 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:52 PM EST |
| 165.00 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 645 | 2.28 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/19/2025 3:59:52 PM EST |
| 170.00 | 0.00 | 1.15 | 0.58 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,131 | 2.75 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 11/19/2025 3:59:52 PM EST |
| 175.00 | 0.00 | 1.20 | 0.60 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 36 | 2.98 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 11/19/2025 3:59:52 PM EST |
| 180.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 91 | 1.87 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 11/19/2025 3:59:52 PM EST |
| 185.00 | 0.00 | 1.55 | 0.78 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 49 | 3.57 | 0.00 | 0.00 | 0.00 | 10/1/2025 | 11/19/2025 3:59:52 PM EST |
| 190.00 | 0.00 | 1.55 | 0.78 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 74 | 3.75 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/19/2025 3:59:52 PM EST |
| 195.00 | 0.00 | 0.10 | 0.05 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 110 | 2.44 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/19/2025 3:59:52 PM EST |
| 200.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 316 | 2.37 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 11/19/2025 3:59:52 PM EST |
| 210.00 | 0.00 | 0.50 | 0.25 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 151 | 3.54 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 11/19/2025 3:59:52 PM EST |
| 220.00 | 0.00 | 1.55 | 0.78 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 1,071 | 4.72 | 0.00 | 0.00 | 0.00 | 9/24/2025 | 11/19/2025 3:59:52 PM EST |
| 230.00 | 0.00 | 1.55 | 0.78 | 0.83 | 0.00 | 0.00% | 0.00 | 0 | 109 | 0.00 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 11/19/2025 3:59:52 PM EST |
| 240.00 | 0.00 | 1.55 | 0.78 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 139 | 0.00 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 11/19/2025 3:59:52 PM EST |
| 250.00 | 0.00 | 1.55 | 0.78 | 6.00 | 0.00 | 0.00% | 0.00 | 0 | 76 | 0.00 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 11/19/2025 3:59:52 PM EST |
| 260.00 | 0.00 | 1.55 | 0.78 | 4.50 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.00 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 11/19/2025 3:59:52 PM EST |
| 270.00 | 0.00 | 1.55 | 0.78 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.00 | 0.00 | 0.00 | 0.00 | 9/26/2025 | 11/19/2025 3:59:52 PM EST |
| 280.00 | 0.00 | 1.55 | 0.78 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 11/19/2025 3:59:52 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 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:52 PM EST | |||
| 70.00 | 0.00 | 1.55 | 0.78 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.00 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 11/19/2025 3:59:52 PM EST |
| 75.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 23 | 4.54 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 11/19/2025 3:59:52 PM EST |
| 80.00 | 0.00 | 0.35 | 0.18 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 36 | 3.52 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/19/2025 3:59:52 PM EST |
| 85.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 136 | 3.12 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 11/19/2025 3:59:52 PM EST |
| 90.00 | 0.00 | 0.35 | 0.18 | 0.07 | -0.53 | -88.34% | 0.00 | 15 | 33 | 2.75 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:52 PM EST |
| 95.00 | 0.00 | 0.35 | 0.18 | 0.03 | 0.00 | 0.00% | 0.00 | 1 | 176 | 2.40 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:52 PM EST |
| 100.00 | 0.00 | 0.25 | 0.13 | 0.04 | -0.01 | -20.00% | 0.00 | 1 | 2,953 | 1.92 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:52 PM EST |
| 105.00 | 0.00 | 0.40 | 0.20 | 0.04 | -0.11 | -73.34% | 0.00 | 29 | 128 | 1.77 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:52 PM EST |
| 110.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.15 | -75.00% | 0.00 | 11 | 241 | 0.99 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:52 PM EST |
| 115.00 | 0.00 | 0.10 | 0.05 | 0.09 | -0.36 | -80.00% | 0.00 | 18 | 199 | 0.82 | -0.01 | 0.00 | -0.02 | 11/19/2025 | 11/19/2025 3:59:52 PM EST |
| 120.00 | 0.20 | 0.40 | 0.30 | 0.32 | -1.17 | -78.53% | 0.00 | 561 | 1,445 | 0.69 | -0.07 | 0.02 | -0.19 | 11/19/2025 | 11/19/2025 3:59:52 PM EST |
| 125.00 | 0.90 | 1.15 | 1.03 | 0.90 | -3.10 | -77.50% | 0.01 | 666 | 705 | 0.64 | -0.25 | 0.06 | -0.62 | 11/19/2025 | 11/19/2025 3:59:52 PM EST |
| 130.00 | 3.00 | 3.70 | 3.35 | 3.00 | -5.00 | -62.50% | 0.03 | 514 | 5 | 0.66 | -0.59 | 0.07 | -0.62 | 11/19/2025 | 11/19/2025 3:59:52 PM EST |
| 135.00 | 5.20 | 8.50 | 6.85 | 5.40 | -7.70 | -58.78% | 0.05 | 5 | 9 | 1.15 | -0.87 | 0.04 | -0.31 | 11/19/2025 | 11/19/2025 3:59:52 PM EST |
| 140.00 | 10.00 | 13.00 | 11.50 | 37.30 | 0.00 | 0.00% | 0.08 | 0 | 11 | 1.35 | -0.98 | 0.01 | -0.04 | 11/6/2025 | 11/19/2025 3:59:52 PM EST |
| 145.00 | 14.90 | 17.60 | 16.25 | 42.03 | 0.00 | 0.00% | 0.11 | 0 | 14 | 1.17 | -1.00 | 0.00 | 0.00 | 11/7/2025 | 11/19/2025 3:59:52 PM EST |
| 150.00 | 19.90 | 22.80 | 21.35 | 20.30 | -26.74 | -56.85% | 0.14 | 3 | 11 | 1.41 | -1.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:52 PM EST |
| 155.00 | 24.90 | 27.60 | 26.25 | 51.62 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 11/10/2025 | 11/19/2025 3:59:52 PM EST |
| 160.00 | 29.90 | 32.30 | 31.10 | 57.04 | 0.00 | 0.00% | 0.19 | 0 | 3 | 1.71 | -1.00 | 0.00 | 0.00 | 11/7/2025 | 11/19/2025 3:59:52 PM EST |
| 165.00 | 34.90 | 37.80 | 36.35 | 62.05 | 0.00 | 0.00% | 0.22 | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 11/7/2025 | 11/19/2025 3:59:52 PM EST |
| 170.00 | 39.90 | 42.60 | 41.25 | 59.80 | 0.00 | 0.00% | 0.24 | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 10/30/2025 | 11/19/2025 3:59:52 PM EST |
| 175.00 | 44.90 | 47.60 | 46.25 | 72.70 | 0.00 | 0.00% | 0.26 | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 11/7/2025 | 11/19/2025 3:59:52 PM EST |
| 180.00 | 49.90 | 52.60 | 51.25 | 77.72 | 0.00 | 0.00% | 0.28 | 0 | 0 | 2.59 | -1.00 | 0.00 | 0.00 | 11/7/2025 | 11/19/2025 3:59:52 PM EST |
| 185.00 | 54.90 | 57.60 | 56.25 | 27.70 | 0.00 | 0.00% | 0.30 | 0 | 0 | 2.76 | -1.00 | 0.00 | 0.00 | 6/13/2025 | 11/19/2025 3:59:52 PM EST |
| 190.00 | 59.90 | 62.60 | 61.25 | 36.10 | 0.00 | 0.00% | 0.32 | 0 | 0 | 2.92 | -1.00 | 0.00 | 0.00 | 8/19/2025 | 11/19/2025 3:59:52 PM EST |
| 195.00 | 64.90 | 67.60 | 66.25 | 29.10 | 0.00 | 0.00% | 0.34 | 0 | 0 | 3.08 | -1.00 | 0.00 | 0.00 | 7/1/2025 | 11/19/2025 3:59:52 PM EST |
| 200.00 | 69.90 | 72.70 | 71.30 | 31.80 | 0.00 | 0.00% | 0.36 | 0 | 0 | 3.23 | -1.00 | 0.00 | 0.00 | 7/3/2025 | 11/19/2025 3:59:52 PM EST |
| 210.00 | 79.90 | 83.00 | 81.45 | % | 0.39 | 0 | 0 | 3.79 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:52 PM EST | |||
| 220.00 | 89.90 | 92.90 | 91.40 | % | 0.42 | 0 | 0 | 3.79 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:52 PM EST | |||
| 230.00 | 99.90 | 103.00 | 101.45 | % | 0.44 | 0 | 0 | 4.04 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:52 PM EST | |||
| 240.00 | 109.90 | 113.00 | 111.45 | % | 0.46 | 0 | 0 | 4.83 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:52 PM EST | |||
| 250.00 | 119.90 | 122.80 | 121.35 | % | 0.49 | 0 | 0 | 4.53 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:52 PM EST | |||
| 260.00 | 129.90 | 133.00 | 131.45 | % | 0.51 | 0 | 0 | 5.07 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:52 PM EST | |||
| 270.00 | 139.90 | 142.50 | 141.20 | % | 0.52 | 0 | 0 | 4.96 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:52 PM EST | |||
| 280.00 | 149.90 | 152.70 | 151.30 | % | 0.54 | 0 | 0 | 5.50 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:52 PM EST |