Options Chain for BRINKER INTL INC COM (EAT) - $142.60 as of 12/12/2025 7:24:37 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 73.00 | 77.00 | 75.00 | % | 1.07 | 0 | 0 | 3.45 | 1.00 | 0.00 | 0.00 | 12/11/2025 3:59:57 PM EST | |||
| 75.00 | 68.00 | 72.30 | 70.15 | % | 0.94 | 0 | 0 | 3.15 | 1.00 | 0.00 | 0.00 | 12/11/2025 3:59:57 PM EST | |||
| 80.00 | 63.00 | 67.30 | 65.15 | % | 0.81 | 0 | 0 | 2.88 | 1.00 | 0.00 | 0.00 | 12/11/2025 3:59:57 PM EST | |||
| 85.00 | 58.00 | 62.10 | 60.05 | % | 0.71 | 0 | 0 | 2.62 | 1.00 | 0.00 | 0.00 | 12/11/2025 3:59:57 PM EST | |||
| 90.00 | 53.00 | 57.30 | 55.15 | % | 0.61 | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 12/11/2025 3:59:57 PM EST | |||
| 95.00 | 48.00 | 51.90 | 49.95 | % | 0.53 | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 12/11/2025 3:59:57 PM EST | |||
| 100.00 | 43.00 | 47.10 | 45.05 | 54.32 | 0.00 | 0.00% | 0.45 | 0 | 11 | 1.96 | 1.00 | 0.00 | 0.00 | 11/28/2025 | 12/11/2025 3:59:57 PM EST |
| 105.00 | 38.00 | 42.10 | 40.05 | 37.71 | 0.00 | 0.00% | 0.38 | 0 | 42 | 1.74 | 1.00 | 0.00 | -0.02 | 12/4/2025 | 12/11/2025 3:59:57 PM EST |
| 110.00 | 33.00 | 37.10 | 35.05 | 33.70 | 0.00 | 0.00% | 0.32 | 0 | 151 | 1.33 | 0.99 | 0.00 | -0.04 | 12/4/2025 | 12/11/2025 3:59:57 PM EST |
| 115.00 | 28.00 | 32.00 | 30.00 | 22.15 | 0.00 | 0.00% | 0.26 | 0 | 1,382 | 1.17 | 0.98 | 0.00 | -0.11 | 12/10/2025 | 12/11/2025 3:59:57 PM EST |
| 120.00 | 23.00 | 26.90 | 24.95 | 23.30 | 0.00 | 0.00% | 0.21 | 0 | 130 | 1.16 | 0.96 | 0.01 | -0.16 | 12/11/2025 | 12/11/2025 3:59:57 PM EST |
| 125.00 | 18.50 | 22.50 | 20.50 | 12.00 | 0.00 | 0.00% | 0.16 | 0 | 55 | 0.88 | 0.92 | 0.01 | -0.20 | 12/10/2025 | 12/11/2025 3:59:57 PM EST |
| 130.00 | 13.50 | 17.50 | 15.50 | 8.40 | 0.00 | 0.00% | 0.12 | 0 | 108 | 0.77 | 0.85 | 0.02 | -0.27 | 12/10/2025 | 12/11/2025 3:59:57 PM EST |
| 135.00 | 9.10 | 12.60 | 10.85 | 10.55 | 0.00 | 0.00% | 0.08 | 0 | 340 | 0.45 | 0.77 | 0.03 | -0.29 | 12/11/2025 | 12/11/2025 3:59:57 PM EST |
| 140.00 | 5.30 | 8.50 | 6.90 | 7.80 | 0.00 | 0.00% | 0.05 | 0 | 877 | 0.50 | 0.63 | 0.03 | -0.31 | 12/11/2025 | 12/11/2025 3:59:57 PM EST |
| 145.00 | 2.10 | 4.50 | 3.30 | 3.45 | 0.00 | 0.00% | 0.02 | 0 | 367 | 0.49 | 0.45 | 0.04 | -0.29 | 12/11/2025 | 12/11/2025 3:59:57 PM EST |
| 150.00 | 0.85 | 2.75 | 1.80 | 1.57 | 0.00 | 0.00% | 0.01 | 0 | 880 | 0.46 | 0.28 | 0.03 | -0.24 | 12/11/2025 | 12/11/2025 3:59:57 PM EST |
| 155.00 | 0.30 | 1.20 | 0.75 | 1.00 | -0.05 | -4.77% | 0.00 | 3 | 381 | 0.47 | 0.15 | 0.02 | -0.17 | 12/12/2025 | 12/11/2025 3:59:57 PM EST |
| 160.00 | 0.05 | 0.75 | 0.40 | 0.49 | 0.00 | 0.00% | 0.00 | 0 | 272 | 0.72 | 0.07 | 0.01 | -0.10 | 12/11/2025 | 12/11/2025 3:59:57 PM EST |
| 165.00 | 0.00 | 0.40 | 0.20 | 0.20 | +0.02 | +11.12% | 0.00 | 1 | 409 | 0.72 | 0.03 | 0.01 | -0.05 | 12/12/2025 | 12/11/2025 3:59:57 PM EST |
| 170.00 | 0.00 | 0.75 | 0.38 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.78 | 0.01 | 0.00 | -0.02 | 12/9/2025 | 12/11/2025 3:59:57 PM EST |
| 175.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.92 | 0.00 | 0.00 | -0.01 | 12/3/2025 | 12/11/2025 3:59:57 PM EST |
| 180.00 | 0.00 | 0.75 | 0.38 | 0.54 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.03 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/11/2025 3:59:57 PM EST |
| 185.00 | 0.00 | 0.35 | 0.18 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.10 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/11/2025 3:59:57 PM EST |
| 190.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,176 | 0.80 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/11/2025 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.76 | 0.00 | 0.00 | 0.00 | 12/11/2025 3:59:57 PM EST | |||
| 75.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.87 | 0.00 | 0.00 | 0.00 | 12/11/2025 3:59:57 PM EST | |||
| 80.00 | 0.00 | 0.20 | 0.10 | 0.64 | 0.00 | 0.00% | 0.00 | 0 | 5 | 2.63 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 12/11/2025 3:59:57 PM EST |
| 85.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 13 | 2.00 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/11/2025 3:59:57 PM EST |
| 90.00 | 0.00 | 0.70 | 0.35 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 30 | 1.73 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 12/11/2025 3:59:57 PM EST |
| 95.00 | 0.00 | 0.75 | 0.38 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 57 | 1.52 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/11/2025 3:59:57 PM EST |
| 100.00 | 0.00 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 3,890 | 1.18 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/11/2025 3:59:57 PM EST |
| 105.00 | 0.00 | 0.25 | 0.13 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 168 | 0.89 | 0.00 | 0.00 | -0.02 | 12/11/2025 | 12/11/2025 3:59:57 PM EST |
| 110.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,532 | 0.94 | -0.01 | 0.00 | -0.04 | 12/11/2025 | 12/11/2025 3:59:57 PM EST |
| 115.00 | 0.00 | 0.75 | 0.38 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 1,059 | 0.84 | -0.02 | 0.00 | -0.11 | 12/11/2025 | 12/11/2025 3:59:57 PM EST |
| 120.00 | 0.10 | 0.20 | 0.15 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 97 | 0.71 | -0.04 | 0.01 | -0.16 | 12/10/2025 | 12/11/2025 3:59:57 PM EST |
| 125.00 | 0.00 | 0.75 | 0.38 | 1.45 | 0.00 | 0.00% | 0.00 | 0 | 69 | 0.67 | -0.08 | 0.01 | -0.20 | 12/11/2025 | 12/11/2025 3:59:57 PM EST |
| 130.00 | 0.05 | 1.40 | 0.73 | 1.80 | 0.00 | 0.00% | 0.01 | 0 | 81 | 0.47 | -0.15 | 0.02 | -0.27 | 12/10/2025 | 12/11/2025 3:59:57 PM EST |
| 135.00 | 0.05 | 1.85 | 0.95 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 109 | 0.54 | -0.23 | 0.03 | -0.29 | 12/11/2025 | 12/11/2025 3:59:57 PM EST |
| 140.00 | 1.25 | 3.30 | 2.28 | 2.85 | 0.00 | 0.00% | 0.02 | 0 | 591 | 0.54 | -0.37 | 0.03 | -0.31 | 12/11/2025 | 12/11/2025 3:59:57 PM EST |
| 145.00 | 2.95 | 5.90 | 4.43 | 5.33 | 0.00 | 0.00% | 0.03 | 0 | 1,020 | 0.47 | -0.55 | 0.04 | -0.29 | 12/11/2025 | 12/11/2025 3:59:57 PM EST |
| 150.00 | 5.60 | 8.90 | 7.25 | 14.00 | 0.00 | 0.00% | 0.05 | 0 | 346 | 0.54 | -0.72 | 0.03 | -0.24 | 12/10/2025 | 12/11/2025 3:59:57 PM EST |
| 155.00 | 8.90 | 12.40 | 10.65 | 12.59 | 0.00 | 0.00% | 0.07 | 0 | 1,131 | 0.87 | -0.85 | 0.02 | -0.17 | 12/11/2025 | 12/11/2025 3:59:57 PM EST |
| 160.00 | 13.30 | 17.30 | 15.30 | 20.00 | 0.00 | 0.00% | 0.10 | 0 | 19 | 0.94 | -0.93 | 0.01 | -0.10 | 12/4/2025 | 12/11/2025 3:59:57 PM EST |
| 165.00 | 18.40 | 22.00 | 20.20 | 13.65 | 0.00 | 0.00% | 0.12 | 0 | 0 | 1.07 | -0.97 | 0.01 | -0.05 | 11/28/2025 | 12/11/2025 3:59:57 PM EST |
| 170.00 | 23.40 | 27.00 | 25.20 | % | 0.15 | 0 | 0 | 1.13 | -0.99 | 0.00 | -0.02 | 12/11/2025 3:59:57 PM EST | |||
| 175.00 | 27.80 | 32.00 | 29.90 | 55.00 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.27 | -1.00 | 0.00 | -0.01 | 10/29/2025 | 12/11/2025 3:59:57 PM EST |
| 180.00 | 33.20 | 37.00 | 35.10 | % | 0.20 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 12/11/2025 3:59:57 PM EST | |||
| 185.00 | 37.70 | 42.00 | 39.85 | % | 0.22 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 12/11/2025 3:59:57 PM EST | |||
| 190.00 | 42.80 | 47.00 | 44.90 | % | 0.24 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 12/11/2025 3:59:57 PM EST |