Options Chain for BRINKER INTL INC COM (EAT) - $150.40 as of 8/22/2025 8:01:45 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 | 85.10 | 88.10 | 86.60 | % | 1.33 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 70.00 | 79.70 | 83.20 | 81.45 | % | 1.16 | 0 | 0 | 1.13 | 1.00 | 0.00 | -0.01 | 8/22/2025 4:00:03 PM EST | |||
| 75.00 | 74.90 | 77.50 | 76.20 | % | 1.02 | 0 | 0 | 0.91 | 1.00 | 0.00 | -0.01 | 8/22/2025 4:00:03 PM EST | |||
| 80.00 | 69.90 | 73.40 | 71.65 | % | 0.90 | 0 | 0 | 0.95 | 1.00 | 0.00 | -0.01 | 8/22/2025 4:00:03 PM EST | |||
| 85.00 | 65.00 | 68.60 | 66.80 | % | 0.79 | 0 | 0 | 0.89 | 0.99 | 0.00 | -0.02 | 8/22/2025 4:00:03 PM EST | |||
| 90.00 | 60.20 | 63.80 | 62.00 | % | 0.69 | 0 | 0 | 0.83 | 0.99 | 0.00 | -0.02 | 8/22/2025 4:00:03 PM EST | |||
| 95.00 | 55.40 | 58.90 | 57.15 | % | 0.60 | 0 | 0 | 0.77 | 0.98 | 0.00 | -0.02 | 8/22/2025 4:00:03 PM EST | |||
| 100.00 | 50.70 | 54.20 | 52.45 | 74.00 | 0.00 | 0.00% | 0.52 | 0 | 1 | 0.72 | 0.96 | 0.00 | -0.03 | 7/10/2025 | 8/22/2025 4:00:03 PM EST |
| 105.00 | 46.00 | 49.60 | 47.80 | 49.50 | 0.00 | 0.00% | 0.46 | 0 | 34 | 0.68 | 0.95 | 0.00 | -0.04 | 8/11/2025 | 8/22/2025 4:00:03 PM EST |
| 110.00 | 41.50 | 45.10 | 43.30 | 45.80 | 0.00 | 0.00% | 0.39 | 0 | 32 | 0.65 | 0.93 | 0.00 | -0.04 | 8/11/2025 | 8/22/2025 4:00:03 PM EST |
| 115.00 | 37.80 | 40.30 | 39.05 | 35.74 | 0.00 | 0.00% | 0.34 | 0 | 1 | 0.47 | 0.90 | 0.00 | -0.05 | 5/7/2025 | 8/22/2025 4:00:03 PM EST |
| 120.00 | 34.20 | 35.90 | 35.05 | 37.60 | 0.00 | 0.00% | 0.29 | 0 | 3 | 0.50 | 0.87 | 0.01 | -0.06 | 8/19/2025 | 8/22/2025 4:00:03 PM EST |
| 125.00 | 29.00 | 31.50 | 30.25 | 38.72 | 0.00 | 0.00% | 0.24 | 0 | 2 | 0.45 | 0.83 | 0.01 | -0.06 | 8/15/2025 | 8/22/2025 4:00:03 PM EST |
| 130.00 | 26.40 | 28.10 | 27.25 | 47.79 | 0.00 | 0.00% | 0.21 | 0 | 6 | 0.48 | 0.79 | 0.01 | -0.07 | 5/29/2025 | 8/22/2025 4:00:03 PM EST |
| 135.00 | 23.00 | 23.50 | 23.25 | 31.00 | 0.00 | 0.00% | 0.17 | 0 | 3 | 0.46 | 0.74 | 0.01 | -0.07 | 7/24/2025 | 8/22/2025 4:00:03 PM EST |
| 140.00 | 19.20 | 20.40 | 19.80 | 21.70 | 0.00 | 0.00% | 0.14 | 0 | 3 | 0.45 | 0.68 | 0.01 | -0.08 | 8/21/2025 | 8/22/2025 4:00:03 PM EST |
| 145.00 | 16.60 | 17.20 | 16.90 | 22.00 | 0.00 | 0.00% | 0.12 | 0 | 7 | 0.45 | 0.63 | 0.01 | -0.08 | 8/12/2025 | 8/22/2025 4:00:03 PM EST |
| 150.00 | 14.10 | 14.60 | 14.35 | 16.10 | 0.00 | 0.00% | 0.10 | 0 | 49 | 0.45 | 0.57 | 0.01 | -0.08 | 8/21/2025 | 8/22/2025 4:00:03 PM EST |
| 155.00 | 11.60 | 13.20 | 12.40 | 12.10 | -2.44 | -16.79% | 0.08 | 5 | 56 | 0.46 | 0.51 | 0.01 | -0.08 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 160.00 | 9.70 | 10.20 | 9.95 | 9.80 | -1.70 | -14.79% | 0.06 | 1 | 44 | 0.44 | 0.45 | 0.01 | -0.08 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 165.00 | 8.00 | 8.50 | 8.25 | 9.60 | 0.00 | 0.00% | 0.05 | 0 | 460 | 0.44 | 0.39 | 0.01 | -0.08 | 8/21/2025 | 8/22/2025 4:00:03 PM EST |
| 170.00 | 6.30 | 7.20 | 6.75 | 6.40 | -1.50 | -18.99% | 0.04 | 1,000 | 39 | 0.44 | 0.34 | 0.01 | -0.07 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 175.00 | 5.20 | 5.70 | 5.45 | 10.00 | 0.00 | 0.00% | 0.03 | 0 | 38 | 0.43 | 0.29 | 0.01 | -0.07 | 8/15/2025 | 8/22/2025 4:00:03 PM EST |
| 180.00 | 4.20 | 4.50 | 4.35 | 5.30 | 0.00 | 0.00% | 0.02 | 0 | 27 | 0.43 | 0.25 | 0.01 | -0.06 | 8/21/2025 | 8/22/2025 4:00:03 PM EST |
| 185.00 | 3.30 | 3.60 | 3.45 | 4.20 | -0.10 | -2.33% | 0.02 | 15 | 45 | 0.43 | 0.21 | 0.01 | -0.05 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 190.00 | 2.60 | 2.90 | 2.75 | 3.85 | 0.00 | 0.00% | 0.01 | 0 | 74 | 0.43 | 0.18 | 0.01 | -0.05 | 8/20/2025 | 8/22/2025 4:00:03 PM EST |
| 195.00 | 1.90 | 2.90 | 2.40 | 3.50 | 0.00 | 0.00% | 0.01 | 0 | 96 | 0.44 | 0.15 | 0.01 | -0.04 | 8/18/2025 | 8/22/2025 4:00:03 PM EST |
| 200.00 | 1.60 | 2.20 | 1.90 | 2.42 | 0.00 | 0.00% | 0.01 | 0 | 50 | 0.44 | 0.13 | 0.01 | -0.04 | 8/21/2025 | 8/22/2025 4:00:03 PM EST |
| 210.00 | 0.80 | 2.40 | 1.60 | 2.57 | 0.00 | 0.00% | 0.01 | 0 | 151 | 0.45 | 0.09 | 0.00 | -0.03 | 8/14/2025 | 8/22/2025 4:00:03 PM EST |
| 220.00 | 0.45 | 1.25 | 0.85 | 3.02 | 0.00 | 0.00% | 0.00 | 0 | 1,070 | 0.45 | 0.06 | 0.00 | -0.02 | 8/6/2025 | 8/22/2025 4:00:03 PM EST |
| 230.00 | 0.05 | 1.80 | 0.93 | 7.80 | 0.00 | 0.00% | 0.00 | 0 | 108 | 0.45 | 0.04 | 0.00 | -0.02 | 7/7/2025 | 8/22/2025 4:00:03 PM EST |
| 240.00 | 0.00 | 1.60 | 0.80 | 0.87 | 0.00 | 0.00% | 0.00 | 0 | 139 | 0.61 | 0.02 | 0.00 | -0.01 | 8/15/2025 | 8/22/2025 4:00:03 PM EST |
| 250.00 | 0.00 | 1.50 | 0.75 | 6.00 | 0.00 | 0.00% | 0.00 | 0 | 76 | 0.64 | 0.02 | 0.00 | -0.01 | 7/2/2025 | 8/22/2025 4:00:03 PM EST |
| 260.00 | 0.00 | 1.45 | 0.73 | 4.50 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.67 | 0.01 | 0.00 | 0.00 | 7/2/2025 | 8/22/2025 4:00:03 PM EST |
| 270.00 | 0.00 | 1.70 | 0.85 | 3.90 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.73 | 0.01 | 0.00 | 0.00 | 7/1/2025 | 8/22/2025 4:00:03 PM EST |
| 280.00 | 0.00 | 1.60 | 0.80 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.75 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 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 | 2.05 | 1.03 | % | 0.02 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 70.00 | 0.00 | 1.75 | 0.88 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.07 | 0.00 | 0.00 | -0.01 | 5/13/2025 | 8/22/2025 4:00:03 PM EST |
| 75.00 | 0.05 | 2.05 | 1.05 | 2.32 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.79 | 0.00 | 0.00 | -0.01 | 4/30/2025 | 8/22/2025 4:00:03 PM EST |
| 80.00 | 0.05 | 1.95 | 1.00 | 2.65 | 0.00 | 0.00% | 0.01 | 0 | 32 | 0.72 | 0.00 | 0.00 | -0.01 | 5/2/2025 | 8/22/2025 4:00:03 PM EST |
| 85.00 | 0.05 | 1.30 | 0.68 | 0.62 | 0.00 | 0.00% | 0.01 | 0 | 79 | 0.62 | -0.01 | 0.00 | -0.02 | 8/18/2025 | 8/22/2025 4:00:03 PM EST |
| 90.00 | 0.05 | 2.70 | 1.38 | 0.81 | 0.00 | 0.00% | 0.02 | 0 | 7 | 0.65 | -0.01 | 0.00 | -0.02 | 8/18/2025 | 8/22/2025 4:00:03 PM EST |
| 95.00 | 0.05 | 2.40 | 1.23 | 1.49 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.58 | -0.02 | 0.00 | -0.02 | 7/28/2025 | 8/22/2025 4:00:03 PM EST |
| 100.00 | 0.05 | 2.45 | 1.25 | 1.18 | 0.00 | 0.00% | 0.01 | 0 | 173 | 0.53 | -0.04 | 0.00 | -0.03 | 8/18/2025 | 8/22/2025 4:00:03 PM EST |
| 105.00 | 1.10 | 1.80 | 1.45 | 1.48 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.56 | -0.05 | 0.00 | -0.04 | 8/15/2025 | 8/22/2025 4:00:03 PM EST |
| 110.00 | 1.50 | 1.70 | 1.60 | 1.61 | -0.18 | -10.06% | 0.01 | 6 | 25 | 0.51 | -0.07 | 0.00 | -0.04 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 115.00 | 2.05 | 2.75 | 2.40 | 2.27 | -0.18 | -7.35% | 0.02 | 17 | 11 | 0.52 | -0.10 | 0.00 | -0.05 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 120.00 | 2.75 | 3.50 | 3.13 | 3.30 | 0.00 | 0.00% | 0.03 | 0 | 15 | 0.51 | -0.13 | 0.01 | -0.06 | 8/21/2025 | 8/22/2025 4:00:03 PM EST |
| 125.00 | 3.60 | 4.10 | 3.85 | 3.67 | -0.63 | -14.66% | 0.03 | 14 | 91 | 0.48 | -0.17 | 0.01 | -0.06 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 130.00 | 4.70 | 5.10 | 4.90 | 4.90 | -0.60 | -10.91% | 0.04 | 14 | 93 | 0.47 | -0.21 | 0.01 | -0.07 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 135.00 | 6.10 | 6.50 | 6.30 | 6.15 | +0.55 | +9.83% | 0.05 | 30 | 99 | 0.46 | -0.26 | 0.01 | -0.07 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 140.00 | 7.70 | 8.30 | 8.00 | 8.00 | 0.00 | 0.00% | 0.06 | 54 | 78 | 0.45 | -0.32 | 0.01 | -0.08 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 145.00 | 9.70 | 10.10 | 9.90 | 9.90 | -0.24 | -2.37% | 0.07 | 556 | 104 | 0.45 | -0.37 | 0.01 | -0.08 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 150.00 | 11.90 | 12.40 | 12.15 | 11.35 | +0.95 | +9.14% | 0.08 | 3 | 86 | 0.44 | -0.43 | 0.01 | -0.08 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 155.00 | 14.50 | 15.10 | 14.80 | 14.60 | 0.00 | 0.00% | 0.10 | 0 | 62 | 0.44 | -0.49 | 0.01 | -0.08 | 8/20/2025 | 8/22/2025 4:00:03 PM EST |
| 160.00 | 17.40 | 18.60 | 18.00 | 15.54 | 0.00 | 0.00% | 0.11 | 0 | 39 | 0.44 | -0.55 | 0.01 | -0.08 | 8/19/2025 | 8/22/2025 4:00:03 PM EST |
| 165.00 | 20.00 | 22.20 | 21.10 | 17.50 | 0.00 | 0.00% | 0.13 | 0 | 10 | 0.43 | -0.61 | 0.01 | -0.08 | 8/14/2025 | 8/22/2025 4:00:03 PM EST |
| 170.00 | 22.80 | 26.10 | 24.45 | 20.60 | 0.00 | 0.00% | 0.14 | 0 | 54 | 0.42 | -0.66 | 0.01 | -0.07 | 8/14/2025 | 8/22/2025 4:00:03 PM EST |
| 175.00 | 26.50 | 30.30 | 28.40 | 23.50 | 0.00 | 0.00% | 0.16 | 0 | 31 | 0.42 | -0.71 | 0.01 | -0.07 | 8/15/2025 | 8/22/2025 4:00:03 PM EST |
| 180.00 | 30.40 | 34.30 | 32.35 | 31.55 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.41 | -0.75 | 0.01 | -0.06 | 8/21/2025 | 8/22/2025 4:00:03 PM EST |
| 185.00 | 35.40 | 38.20 | 36.80 | 27.70 | 0.00 | 0.00% | 0.20 | 0 | 8 | 0.42 | -0.79 | 0.01 | -0.05 | 6/13/2025 | 8/22/2025 4:00:03 PM EST |
| 190.00 | 39.10 | 42.80 | 40.95 | 36.10 | 0.00 | 0.00% | 0.22 | 0 | 1 | 0.51 | -0.82 | 0.01 | -0.05 | 8/19/2025 | 8/22/2025 4:00:03 PM EST |
| 195.00 | 44.40 | 46.90 | 45.65 | 29.10 | 0.00 | 0.00% | 0.23 | 0 | 3 | 0.50 | -0.85 | 0.01 | -0.04 | 7/1/2025 | 8/22/2025 4:00:03 PM EST |
| 200.00 | 48.30 | 52.00 | 50.15 | 31.80 | 0.00 | 0.00% | 0.25 | 0 | 1 | 0.55 | -0.87 | 0.01 | -0.04 | 7/3/2025 | 8/22/2025 4:00:03 PM EST |
| 210.00 | 58.00 | 61.20 | 59.60 | % | 0.28 | 0 | 0 | 0.54 | -0.91 | 0.00 | -0.03 | 8/22/2025 4:00:03 PM EST | |||
| 220.00 | 68.00 | 70.90 | 69.45 | % | 0.32 | 0 | 0 | 0.58 | -0.94 | 0.00 | -0.02 | 8/22/2025 4:00:03 PM EST | |||
| 230.00 | 78.40 | 81.00 | 79.70 | % | 0.35 | 0 | 0 | 0.63 | -0.96 | 0.00 | -0.02 | 8/22/2025 4:00:03 PM EST | |||
| 240.00 | 88.40 | 91.20 | 89.80 | % | 0.37 | 0 | 0 | 0.70 | -0.98 | 0.00 | -0.01 | 8/22/2025 4:00:03 PM EST | |||
| 250.00 | 98.10 | 101.20 | 99.65 | % | 0.40 | 0 | 0 | 0.74 | -0.98 | 0.00 | -0.01 | 8/22/2025 4:00:03 PM EST | |||
| 260.00 | 108.00 | 111.50 | 109.75 | % | 0.42 | 0 | 0 | 0.83 | -0.99 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 270.00 | 118.00 | 121.20 | 119.60 | % | 0.44 | 0 | 0 | 0.83 | -0.99 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 280.00 | 128.00 | 131.10 | 129.55 | % | 0.46 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST |