Options Chain for BRINKER INTL INC COM (EAT) - $154.00 as of 1/22/2025 8:41:37 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 111.90 | 115.30 | % | 0 | 0 | 2.99 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 42.50 | 109.60 | 112.80 | 55.22 | 0.00 | 0.00% | 0 | 2 | 2.86 | 1.00 | 0.00 | 0.00 | 10/29/2024 | 1/21/2025 3:59:50 PM EST |
| 45.00 | 106.50 | 110.30 | 86.60 | 0.00 | 0.00% | 0 | 2 | 2.73 | 1.00 | 0.00 | 0.00 | 12/27/2024 | 1/21/2025 3:59:50 PM EST |
| 47.50 | 104.80 | 107.80 | % | 0 | 0 | 2.62 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 50.00 | 102.40 | 105.30 | 86.15 | 0.00 | 0.00% | 0 | 2 | 2.51 | 1.00 | 0.00 | 0.00 | 1/2/2025 | 1/21/2025 3:59:50 PM EST |
| 55.00 | 97.30 | 100.30 | 76.46 | 0.00 | 0.00% | 0 | 1 | 2.30 | 1.00 | 0.00 | 0.00 | 12/19/2024 | 1/21/2025 3:59:50 PM EST |
| 60.00 | 91.60 | 95.30 | % | 0 | 0 | 2.12 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 65.00 | 86.60 | 90.40 | % | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 70.00 | 81.70 | 85.40 | 74.00 | 0.00 | 0.00% | 0 | 5 | 1.83 | 1.00 | 0.00 | 0.00 | 1/16/2025 | 1/21/2025 3:59:50 PM EST |
| 72.50 | 79.30 | 82.90 | % | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 75.00 | 76.70 | 80.40 | 53.15 | 0.00 | 0.00% | 0 | 6 | 1.68 | 1.00 | 0.00 | 0.00 | 12/12/2024 | 1/21/2025 3:59:50 PM EST |
| 77.50 | 74.60 | 77.90 | 66.61 | 0.00 | 0.00% | 0 | 4 | 1.61 | 1.00 | 0.00 | 0.00 | 1/16/2025 | 1/21/2025 3:59:50 PM EST |
| 80.00 | 71.70 | 75.50 | 55.79 | 0.00 | 0.00% | 0 | 3 | 1.57 | 1.00 | 0.00 | 0.00 | 12/20/2024 | 1/21/2025 3:59:50 PM EST |
| 82.50 | 69.20 | 73.00 | 10.30 | 0.00 | 0.00% | 0 | 1 | 1.50 | 1.00 | 0.00 | 0.00 | 10/9/2024 | 1/21/2025 3:59:50 PM EST |
| 85.00 | 66.70 | 70.50 | 16.08 | 0.00 | 0.00% | 0 | 4 | 1.44 | 1.00 | 0.00 | -0.01 | 10/24/2024 | 1/21/2025 3:59:50 PM EST |
| 87.50 | 64.30 | 67.90 | 54.60 | 0.00 | 0.00% | 0 | 8 | 1.38 | 1.00 | 0.00 | -0.01 | 1/14/2025 | 1/21/2025 3:59:50 PM EST |
| 90.00 | 62.40 | 65.50 | 49.70 | 0.00 | 0.00% | 0 | 28 | 1.32 | 1.00 | 0.00 | -0.01 | 1/8/2025 | 1/21/2025 3:59:50 PM EST |
| 92.50 | 59.30 | 62.50 | 45.18 | 0.00 | 0.00% | 0 | 27 | 1.16 | 1.00 | 0.00 | -0.02 | 1/8/2025 | 1/21/2025 3:59:50 PM EST |
| 95.00 | 56.80 | 60.10 | 37.11 | 0.00 | 0.00% | 0 | 0 | 1.12 | 1.00 | 0.00 | -0.02 | 12/16/2024 | 1/21/2025 3:59:50 PM EST |
| 97.50 | 54.40 | 57.90 | 33.50 | 0.00 | 0.00% | 0 | 1 | 1.13 | 0.99 | 0.00 | -0.02 | 12/9/2024 | 1/21/2025 3:59:50 PM EST |
| 100.00 | 52.60 | 54.70 | 38.80 | 0.00 | 0.00% | 0 | 84 | 0.93 | 0.98 | 0.00 | -0.04 | 1/13/2025 | 1/21/2025 3:59:50 PM EST |
| 105.00 | 47.40 | 49.50 | 45.00 | 0.00 | 0.00% | 0 | 23 | 0.79 | 0.98 | 0.00 | -0.04 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 110.00 | 42.20 | 45.50 | 29.67 | 0.00 | 0.00% | 0 | 14 | 0.89 | 0.97 | 0.00 | -0.05 | 1/13/2025 | 1/21/2025 3:59:50 PM EST |
| 115.00 | 37.90 | 40.00 | 29.91 | 0.00 | 0.00% | 0 | 17 | 0.72 | 0.96 | 0.00 | -0.06 | 1/15/2025 | 1/21/2025 3:59:50 PM EST |
| 120.00 | 33.70 | 35.30 | 26.59 | 0.00 | 0.00% | 0 | 59 | 0.68 | 0.94 | 0.00 | -0.07 | 1/17/2025 | 1/21/2025 3:59:50 PM EST |
| 125.00 | 28.10 | 30.40 | 16.40 | 0.00 | 0.00% | 0 | 205 | 0.60 | 0.91 | 0.01 | -0.08 | 1/7/2025 | 1/21/2025 3:59:50 PM EST |
| 130.00 | 23.70 | 27.00 | 24.67 | 0.00 | 0.00% | 0 | 62 | 0.57 | 0.88 | 0.01 | -0.10 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 135.00 | 20.50 | 21.90 | 18.80 | 0.00 | 0.00% | 0 | 135 | 0.50 | 0.83 | 0.01 | -0.12 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 140.00 | 17.30 | 17.90 | 17.07 | 0.00 | 0.00% | 0 | 172 | 0.52 | 0.76 | 0.01 | -0.13 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 145.00 | 13.90 | 15.00 | 13.09 | 0.00 | 0.00% | 0 | 331 | 0.53 | 0.69 | 0.02 | -0.15 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 150.00 | 11.10 | 12.50 | 10.85 | 0.00 | 0.00% | 0 | 349 | 0.54 | 0.60 | 0.02 | -0.16 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 155.00 | 8.60 | 9.60 | 8.51 | 0.00 | 0.00% | 0 | 423 | 0.53 | 0.52 | 0.02 | -0.16 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 160.00 | 6.50 | 6.90 | 5.90 | 0.00 | 0.00% | 0 | 67 | 0.51 | 0.43 | 0.02 | -0.16 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 165.00 | 4.50 | 5.80 | 4.50 | 0.00 | 0.00% | 0 | 54 | 0.52 | 0.36 | 0.02 | -0.15 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 170.00 | 3.40 | 5.00 | 3.77 | 0.00 | 0.00% | 0 | 40 | 0.54 | 0.28 | 0.01 | -0.13 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 175.00 | 2.40 | 3.50 | 2.57 | 0.00 | 0.00% | 0 | 31 | 0.53 | 0.22 | 0.01 | -0.12 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 180.00 | 1.70 | 1.95 | 1.63 | 0.00 | 0.00% | 0 | 48 | 0.50 | 0.17 | 0.01 | -0.10 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 185.00 | 1.05 | 1.35 | 1.00 | 0.00 | 0.00% | 0 | 60 | 0.49 | 0.13 | 0.01 | -0.08 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 190.00 | 0.65 | 0.95 | 0.64 | 0.00 | 0.00% | 0 | 30 | 0.49 | 0.10 | 0.01 | -0.07 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 195.00 | 0.55 | 0.60 | 0.55 | 0.00 | 0.00% | 0 | 76 | 0.50 | 0.07 | 0.01 | -0.05 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.75 | % | 0 | 0 | 2.55 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 42.50 | 0.00 | 0.75 | % | 0 | 0 | 2.44 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 45.00 | 0.00 | 0.75 | % | 0 | 0 | 2.34 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 47.50 | 0.00 | 0.75 | % | 0 | 0 | 2.24 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 50.00 | 0.00 | 0.75 | % | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 55.00 | 0.00 | 0.75 | % | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 60.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 1,360 | 1.25 | 0.00 | 0.00 | 0.00 | 1/7/2025 | 1/21/2025 3:59:50 PM EST |
| 65.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 59 | 1.15 | 0.00 | 0.00 | 0.00 | 1/13/2025 | 1/21/2025 3:59:50 PM EST |
| 70.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 1,831 | 1.06 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 3:59:50 PM EST |
| 72.50 | 0.00 | 0.75 | % | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 75.00 | 0.00 | 0.75 | 0.26 | 0.00 | 0.00% | 0 | 4 | 1.43 | 0.00 | 0.00 | 0.00 | 12/31/2024 | 1/21/2025 3:59:50 PM EST |
| 77.50 | 0.00 | 0.75 | 0.44 | 0.00 | 0.00% | 0 | 1 | 1.38 | 0.00 | 0.00 | 0.00 | 12/10/2024 | 1/21/2025 3:59:50 PM EST |
| 80.00 | 0.00 | 0.75 | 0.45 | 0.00 | 0.00% | 0 | 2 | 1.32 | 0.00 | 0.00 | 0.00 | 12/19/2024 | 1/21/2025 3:59:50 PM EST |
| 82.50 | 0.00 | 0.75 | 8.40 | 0.00 | 0.00% | 0 | 28 | 1.27 | 0.00 | 0.00 | 0.00 | 10/9/2024 | 1/21/2025 3:59:50 PM EST |
| 85.00 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 23 | 1.21 | 0.00 | 0.00 | -0.01 | 1/7/2025 | 1/21/2025 3:59:50 PM EST |
| 87.50 | 0.00 | 0.75 | 3.90 | 0.00 | 0.00% | 0 | 34 | 1.16 | 0.00 | 0.00 | -0.01 | 10/31/2024 | 1/21/2025 3:59:50 PM EST |
| 90.00 | 0.00 | 0.75 | 1.58 | 0.00 | 0.00% | 0 | 17 | 1.11 | 0.00 | 0.00 | -0.01 | 11/18/2024 | 1/21/2025 3:59:50 PM EST |
| 92.50 | 0.00 | 0.75 | 0.40 | 0.00 | 0.00% | 0 | 12 | 1.06 | 0.00 | 0.00 | -0.02 | 1/7/2025 | 1/21/2025 3:59:50 PM EST |
| 95.00 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 16 | 0.94 | 0.00 | 0.00 | -0.02 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 97.50 | 0.00 | 0.75 | 0.40 | 0.00 | 0.00% | 0 | 58 | 0.97 | -0.01 | 0.00 | -0.02 | 1/16/2025 | 1/21/2025 3:59:50 PM EST |
| 100.00 | 0.05 | 0.35 | 0.18 | 0.00 | 0.00% | 0 | 40 | 0.70 | -0.02 | 0.00 | -0.04 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 105.00 | 0.05 | 0.75 | 0.50 | 0.00 | 0.00% | 0 | 124 | 0.69 | -0.02 | 0.00 | -0.04 | 1/15/2025 | 1/21/2025 3:59:50 PM EST |
| 110.00 | 0.20 | 0.70 | 0.40 | 0.00 | 0.00% | 0 | 479 | 0.66 | -0.03 | 0.00 | -0.05 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 115.00 | 0.30 | 0.95 | 0.55 | 0.00 | 0.00% | 0 | 172 | 0.63 | -0.04 | 0.00 | -0.06 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 120.00 | 0.65 | 0.80 | 0.80 | 0.00 | 0.00% | 0 | 645 | 0.59 | -0.06 | 0.00 | -0.07 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 125.00 | 0.90 | 1.15 | 1.15 | 0.00 | 0.00% | 0 | 333 | 0.57 | -0.09 | 0.01 | -0.08 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 130.00 | 1.55 | 1.75 | 1.66 | 0.00 | 0.00% | 0 | 229 | 0.55 | -0.12 | 0.01 | -0.10 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 135.00 | 2.35 | 2.60 | 2.36 | 0.00 | 0.00% | 0 | 260 | 0.54 | -0.17 | 0.01 | -0.12 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 140.00 | 3.50 | 3.80 | 3.65 | 0.00 | 0.00% | 0 | 172 | 0.53 | -0.24 | 0.01 | -0.13 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 145.00 | 5.10 | 5.40 | 5.20 | 0.00 | 0.00% | 0 | 98 | 0.53 | -0.31 | 0.02 | -0.15 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 150.00 | 7.00 | 7.50 | 7.34 | 0.00 | 0.00% | 0 | 31 | 0.52 | -0.40 | 0.02 | -0.16 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 155.00 | 9.50 | 10.00 | 10.00 | 0.00 | 0.00% | 0 | 24 | 0.52 | -0.48 | 0.02 | -0.16 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 160.00 | 11.40 | 13.00 | 13.50 | 0.00 | 0.00% | 0 | 13 | 0.49 | -0.57 | 0.02 | -0.16 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 165.00 | 15.00 | 17.10 | % | 0 | 0 | 0.52 | -0.64 | 0.02 | -0.15 | 1/21/2025 3:59:50 PM EST | |||
| 170.00 | 19.30 | 20.00 | 38.00 | 0.00 | 0.00% | 0 | 2 | 0.52 | -0.72 | 0.01 | -0.13 | 12/23/2024 | 1/21/2025 3:59:50 PM EST |
| 175.00 | 21.80 | 24.90 | % | 0 | 0 | 0.49 | -0.78 | 0.01 | -0.12 | 1/21/2025 3:59:50 PM EST | |||
| 180.00 | 26.10 | 29.60 | % | 0 | 0 | 0.65 | -0.83 | 0.01 | -0.10 | 1/21/2025 3:59:50 PM EST | |||
| 185.00 | 30.70 | 34.60 | % | 0 | 0 | 0.72 | -0.87 | 0.01 | -0.08 | 1/21/2025 3:59:50 PM EST | |||
| 190.00 | 36.50 | 38.40 | 37.30 | 0.00 | 0.00% | 0 | 30 | 0.68 | -0.90 | 0.01 | -0.07 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 195.00 | 40.60 | 43.10 | % | 0 | 0 | 0.72 | -0.93 | 0.01 | -0.05 | 1/21/2025 3:59:50 PM EST |