Options Chain for BRINKER INTL INC COM (EAT) - $127.74 as of 10/3/2025 3:59:01 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 | 60.20 | 64.40 | 62.30 | % | 0.96 | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:58 PM EST | |||
| 70.00 | 55.30 | 59.40 | 57.35 | % | 0.82 | 0 | 0 | 1.27 | 1.00 | 0.00 | -0.01 | 10/3/2025 3:59:58 PM EST | |||
| 75.00 | 50.30 | 54.50 | 52.40 | % | 0.70 | 0 | 0 | 1.16 | 1.00 | 0.00 | -0.01 | 10/3/2025 3:59:58 PM EST | |||
| 80.00 | 45.50 | 49.60 | 47.55 | % | 0.59 | 0 | 0 | 1.07 | 0.99 | 0.00 | -0.01 | 10/3/2025 3:59:58 PM EST | |||
| 85.00 | 42.00 | 44.20 | 43.10 | % | 0.51 | 0 | 0 | 0.91 | 0.98 | 0.00 | -0.02 | 10/3/2025 3:59:58 PM EST | |||
| 90.00 | 37.20 | 39.50 | 38.35 | % | 0.43 | 0 | 0 | 0.84 | 0.96 | 0.00 | -0.03 | 10/3/2025 3:59:58 PM EST | |||
| 95.00 | 32.50 | 34.90 | 33.70 | % | 0.35 | 0 | 0 | 0.64 | 0.93 | 0.00 | -0.04 | 10/3/2025 3:59:58 PM EST | |||
| 100.00 | 27.20 | 30.10 | 28.65 | 28.00 | 0.00 | 0.00% | 0.29 | 0 | 20 | 0.71 | 0.90 | 0.01 | -0.05 | 10/2/2025 | 10/3/2025 3:59:58 PM EST |
| 105.00 | 23.00 | 26.00 | 24.50 | 24.44 | 0.00 | 0.00% | 0.23 | 0 | 32 | 0.56 | 0.85 | 0.01 | -0.07 | 10/1/2025 | 10/3/2025 3:59:58 PM EST |
| 110.00 | 18.50 | 21.60 | 20.05 | 21.00 | -11.00 | -34.38% | 0.18 | 1 | 27 | 0.52 | 0.79 | 0.01 | -0.08 | 10/3/2025 | 10/3/2025 3:59:58 PM EST |
| 115.00 | 16.20 | 17.80 | 17.00 | 17.70 | +1.10 | +6.63% | 0.15 | 1 | 3 | 0.56 | 0.73 | 0.01 | -0.09 | 10/3/2025 | 10/3/2025 3:59:58 PM EST |
| 120.00 | 12.80 | 14.70 | 13.75 | 13.40 | 0.00 | 0.00% | 0.11 | 0 | 8 | 0.55 | 0.65 | 0.01 | -0.10 | 10/2/2025 | 10/3/2025 3:59:58 PM EST |
| 125.00 | 10.50 | 11.90 | 11.20 | 11.40 | -0.70 | -5.79% | 0.09 | 26 | 35 | 0.55 | 0.57 | 0.02 | -0.10 | 10/3/2025 | 10/3/2025 3:59:58 PM EST |
| 130.00 | 7.60 | 9.20 | 8.40 | 8.80 | -1.20 | -12.00% | 0.06 | 59 | 77 | 0.53 | 0.49 | 0.02 | -0.10 | 10/3/2025 | 10/3/2025 3:59:58 PM EST |
| 135.00 | 5.70 | 7.20 | 6.45 | 7.00 | +0.60 | +9.38% | 0.05 | 8 | 84 | 0.52 | 0.41 | 0.02 | -0.10 | 10/3/2025 | 10/3/2025 3:59:58 PM EST |
| 140.00 | 4.00 | 5.60 | 4.80 | 5.18 | -0.42 | -7.50% | 0.03 | 5 | 111 | 0.52 | 0.33 | 0.02 | -0.09 | 10/3/2025 | 10/3/2025 3:59:58 PM EST |
| 145.00 | 2.80 | 4.60 | 3.70 | 3.95 | -0.63 | -13.76% | 0.03 | 1 | 47 | 0.52 | 0.27 | 0.01 | -0.08 | 10/3/2025 | 10/3/2025 3:59:58 PM EST |
| 150.00 | 2.30 | 3.30 | 2.80 | 3.03 | -0.27 | -8.19% | 0.02 | 4 | 394 | 0.52 | 0.21 | 0.01 | -0.07 | 10/3/2025 | 10/3/2025 3:59:58 PM EST |
| 155.00 | 1.65 | 2.50 | 2.08 | 2.17 | +0.32 | +17.30% | 0.01 | 3 | 1,520 | 0.53 | 0.17 | 0.01 | -0.06 | 10/3/2025 | 10/3/2025 3:59:58 PM EST |
| 160.00 | 0.95 | 2.00 | 1.48 | 1.80 | 0.00 | 0.00% | 0.01 | 0 | 180 | 0.52 | 0.13 | 0.01 | -0.05 | 10/2/2025 | 10/3/2025 3:59:58 PM EST |
| 165.00 | 0.85 | 1.60 | 1.23 | 1.17 | +0.12 | +11.43% | 0.01 | 1 | 691 | 0.54 | 0.10 | 0.01 | -0.05 | 10/3/2025 | 10/3/2025 3:59:58 PM EST |
| 170.00 | 0.55 | 1.20 | 0.88 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 1,118 | 0.53 | 0.08 | 0.01 | -0.04 | 9/30/2025 | 10/3/2025 3:59:58 PM EST |
| 175.00 | 0.00 | 0.90 | 0.45 | 0.58 | -0.67 | -53.60% | 0.00 | 7 | 33 | 0.57 | 0.06 | 0.01 | -0.03 | 10/3/2025 | 10/3/2025 3:59:58 PM EST |
| 180.00 | 0.00 | 0.70 | 0.35 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 1,476 | 0.58 | 0.05 | 0.00 | -0.03 | 9/29/2025 | 10/3/2025 3:59:58 PM EST |
| 185.00 | 0.10 | 0.75 | 0.43 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 49 | 0.54 | 0.04 | 0.00 | -0.02 | 10/1/2025 | 10/3/2025 3:59:58 PM EST |
| 190.00 | 0.00 | 0.75 | 0.38 | 1.30 | 0.00 | 0.00% | 0.00 | 0 | 72 | 0.66 | 0.03 | 0.00 | -0.02 | 9/22/2025 | 10/3/2025 3:59:58 PM EST |
| 195.00 | 0.00 | 0.75 | 0.38 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 98 | 0.69 | 0.02 | 0.00 | -0.01 | 9/25/2025 | 10/3/2025 3:59:58 PM EST |
| 200.00 | 0.00 | 0.75 | 0.38 | 0.51 | 0.00 | 0.00% | 0.00 | 0 | 96 | 0.72 | 0.01 | 0.00 | -0.01 | 9/24/2025 | 10/3/2025 3:59:58 PM EST |
| 210.00 | 0.00 | 0.75 | 0.38 | 1.85 | 0.00 | 0.00% | 0.00 | 0 | 151 | 0.78 | 0.01 | 0.00 | -0.01 | 9/3/2025 | 10/3/2025 3:59:58 PM EST |
| 220.00 | 0.00 | 0.75 | 0.38 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 1,071 | 0.83 | 0.00 | 0.00 | 0.00 | 9/24/2025 | 10/3/2025 3:59:58 PM EST |
| 230.00 | 0.00 | 0.75 | 0.38 | 0.83 | 0.00 | 0.00% | 0.00 | 0 | 109 | 0.89 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 10/3/2025 3:59:58 PM EST |
| 240.00 | 0.00 | 0.75 | 0.38 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 139 | 0.93 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 10/3/2025 3:59:58 PM EST |
| 250.00 | 0.00 | 0.75 | 0.38 | 6.00 | 0.00 | 0.00% | 0.00 | 0 | 76 | 0.98 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 10/3/2025 3:59:58 PM EST |
| 260.00 | 0.00 | 0.75 | 0.38 | 4.50 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.03 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 10/3/2025 3:59:58 PM EST |
| 270.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.07 | 0.00 | 0.00 | 0.00 | 9/26/2025 | 10/3/2025 3:59:58 PM EST |
| 280.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.11 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 10/3/2025 3:59:58 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 | 1.12 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:58 PM EST | |||
| 70.00 | 0.00 | 0.55 | 0.28 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.95 | 0.00 | 0.00 | -0.01 | 5/13/2025 | 10/3/2025 3:59:58 PM EST |
| 75.00 | 0.00 | 0.75 | 0.38 | 2.32 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.91 | 0.00 | 0.00 | -0.01 | 4/30/2025 | 10/3/2025 3:59:58 PM EST |
| 80.00 | 0.05 | 0.70 | 0.38 | 2.65 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.66 | -0.01 | 0.00 | -0.01 | 5/2/2025 | 10/3/2025 3:59:58 PM EST |
| 85.00 | 0.05 | 1.10 | 0.58 | 0.36 | 0.00 | 0.00% | 0.01 | 0 | 133 | 0.57 | -0.02 | 0.00 | -0.02 | 10/1/2025 | 10/3/2025 3:59:58 PM EST |
| 90.00 | 0.05 | 0.75 | 0.40 | 0.56 | -0.24 | -30.00% | 0.00 | 1 | 13 | 0.52 | -0.04 | 0.00 | -0.03 | 10/3/2025 | 10/3/2025 3:59:58 PM EST |
| 95.00 | 0.30 | 1.40 | 0.85 | 0.95 | +0.05 | +5.56% | 0.01 | 4 | 37 | 0.56 | -0.07 | 0.00 | -0.04 | 10/3/2025 | 10/3/2025 3:59:58 PM EST |
| 100.00 | 1.00 | 1.55 | 1.28 | 1.45 | -0.11 | -7.06% | 0.01 | 12 | 237 | 0.55 | -0.10 | 0.01 | -0.05 | 10/3/2025 | 10/3/2025 3:59:58 PM EST |
| 105.00 | 1.85 | 2.65 | 2.25 | 2.10 | -0.25 | -10.64% | 0.02 | 1 | 32 | 0.56 | -0.15 | 0.01 | -0.07 | 10/3/2025 | 10/3/2025 3:59:58 PM EST |
| 110.00 | 2.50 | 3.30 | 2.90 | 3.20 | -0.40 | -11.12% | 0.03 | 3 | 119 | 0.52 | -0.21 | 0.01 | -0.08 | 10/3/2025 | 10/3/2025 3:59:58 PM EST |
| 115.00 | 3.90 | 5.60 | 4.75 | 4.65 | -0.20 | -4.13% | 0.04 | 3 | 89 | 0.54 | -0.27 | 0.01 | -0.09 | 10/3/2025 | 10/3/2025 3:59:58 PM EST |
| 120.00 | 5.80 | 6.90 | 6.35 | 6.16 | +0.16 | +2.67% | 0.05 | 28 | 97 | 0.53 | -0.35 | 0.01 | -0.10 | 10/3/2025 | 10/3/2025 3:59:58 PM EST |
| 125.00 | 7.60 | 9.50 | 8.55 | 8.29 | -0.61 | -6.86% | 0.07 | 13 | 205 | 0.52 | -0.43 | 0.02 | -0.10 | 10/3/2025 | 10/3/2025 3:59:58 PM EST |
| 130.00 | 10.10 | 12.00 | 11.05 | 11.10 | +0.42 | +3.94% | 0.09 | 3 | 244 | 0.51 | -0.51 | 0.02 | -0.10 | 10/3/2025 | 10/3/2025 3:59:58 PM EST |
| 135.00 | 13.60 | 15.10 | 14.35 | 14.50 | -0.60 | -3.98% | 0.11 | 2 | 748 | 0.51 | -0.59 | 0.02 | -0.10 | 10/3/2025 | 10/3/2025 3:59:58 PM EST |
| 140.00 | 16.50 | 18.30 | 17.40 | 17.59 | -0.48 | -2.66% | 0.12 | 2 | 209 | 0.49 | -0.67 | 0.02 | -0.09 | 10/3/2025 | 10/3/2025 3:59:58 PM EST |
| 145.00 | 20.40 | 22.00 | 21.20 | 21.30 | -0.70 | -3.19% | 0.15 | 10 | 920 | 0.48 | -0.73 | 0.01 | -0.08 | 10/3/2025 | 10/3/2025 3:59:58 PM EST |
| 150.00 | 24.60 | 26.10 | 25.35 | 26.77 | 0.00 | 0.00% | 0.17 | 0 | 99 | 0.48 | -0.79 | 0.01 | -0.07 | 10/2/2025 | 10/3/2025 3:59:58 PM EST |
| 155.00 | 28.60 | 31.40 | 30.00 | 25.24 | 0.00 | 0.00% | 0.19 | 0 | 92 | 0.49 | -0.83 | 0.01 | -0.06 | 9/29/2025 | 10/3/2025 3:59:58 PM EST |
| 160.00 | 32.30 | 35.70 | 34.00 | 34.48 | 0.00 | 0.00% | 0.21 | 0 | 65 | 0.64 | -0.87 | 0.01 | -0.05 | 9/30/2025 | 10/3/2025 3:59:58 PM EST |
| 165.00 | 37.70 | 40.10 | 38.90 | 21.90 | 0.00 | 0.00% | 0.24 | 0 | 17 | 0.65 | -0.90 | 0.01 | -0.05 | 9/16/2025 | 10/3/2025 3:59:58 PM EST |
| 170.00 | 41.60 | 45.30 | 43.45 | 36.24 | 0.00 | 0.00% | 0.26 | 0 | 54 | 0.71 | -0.92 | 0.01 | -0.04 | 9/25/2025 | 10/3/2025 3:59:58 PM EST |
| 175.00 | 46.70 | 49.70 | 48.20 | 22.35 | 0.00 | 0.00% | 0.28 | 0 | 27 | 0.73 | -0.94 | 0.01 | -0.03 | 9/3/2025 | 10/3/2025 3:59:58 PM EST |
| 180.00 | 51.30 | 55.10 | 53.20 | 41.45 | 0.00 | 0.00% | 0.30 | 0 | 0 | 0.82 | -0.95 | 0.00 | -0.03 | 9/18/2025 | 10/3/2025 3:59:58 PM EST |
| 185.00 | 56.20 | 60.30 | 58.25 | 27.70 | 0.00 | 0.00% | 0.31 | 0 | 0 | 0.85 | -0.96 | 0.00 | -0.02 | 6/13/2025 | 10/3/2025 3:59:58 PM EST |
| 190.00 | 61.10 | 65.40 | 63.25 | 36.10 | 0.00 | 0.00% | 0.33 | 0 | 0 | 0.92 | -0.97 | 0.00 | -0.02 | 8/19/2025 | 10/3/2025 3:59:58 PM EST |
| 195.00 | 66.20 | 70.30 | 68.25 | 29.10 | 0.00 | 0.00% | 0.35 | 0 | 0 | 0.96 | -0.98 | 0.00 | -0.01 | 7/1/2025 | 10/3/2025 3:59:58 PM EST |
| 200.00 | 71.20 | 75.30 | 73.25 | 31.80 | 0.00 | 0.00% | 0.37 | 0 | 0 | 1.00 | -0.99 | 0.00 | -0.01 | 7/3/2025 | 10/3/2025 3:59:58 PM EST |
| 210.00 | 81.20 | 85.30 | 83.25 | % | 0.40 | 0 | 0 | 1.07 | -0.99 | 0.00 | -0.01 | 10/3/2025 3:59:58 PM EST | |||
| 220.00 | 91.20 | 95.30 | 93.25 | % | 0.42 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 10/3/2025 3:59:58 PM EST | |||
| 230.00 | 101.20 | 105.30 | 103.25 | % | 0.45 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 10/3/2025 3:59:58 PM EST | |||
| 240.00 | 111.20 | 115.20 | 113.20 | % | 0.47 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 10/3/2025 3:59:58 PM EST | |||
| 250.00 | 121.20 | 125.20 | 123.20 | % | 0.49 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 10/3/2025 3:59:58 PM EST | |||
| 260.00 | 131.20 | 135.20 | 133.20 | % | 0.51 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 10/3/2025 3:59:58 PM EST | |||
| 270.00 | 141.20 | 145.30 | 143.25 | % | 0.53 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 10/3/2025 3:59:58 PM EST | |||
| 280.00 | 151.20 | 155.20 | 153.20 | % | 0.55 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 10/3/2025 3:59:58 PM EST |