Options Chain for BRINKER INTL INC COM (EAT) - $188.01 as of 2/4/2025 9:11:10 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 96.50 | 100.40 | % | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:09 PM EST | |||
| 95.00 | 91.70 | 95.60 | % | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:09 PM EST | |||
| 100.00 | 87.40 | 90.50 | % | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:09 PM EST | |||
| 105.00 | 81.70 | 85.70 | 47.50 | 0.00 | 0.00% | 0 | 1 | 1.11 | 1.00 | 0.00 | 0.00 | 1/27/2025 | 2/4/2025 4:00:09 PM EST |
| 110.00 | 76.70 | 80.80 | 77.00 | 0.00 | 0.00% | 0 | 2 | 1.10 | 1.00 | 0.00 | -0.01 | 1/31/2025 | 2/4/2025 4:00:09 PM EST |
| 115.00 | 71.50 | 75.90 | % | 0 | 0 | 1.02 | 1.00 | 0.00 | -0.02 | 2/4/2025 4:00:09 PM EST | |||
| 120.00 | 66.90 | 70.40 | % | 0 | 0 | 0.77 | 0.99 | 0.00 | -0.02 | 2/4/2025 4:00:09 PM EST | |||
| 125.00 | 62.00 | 65.80 | % | 0 | 0 | 0.68 | 0.99 | 0.00 | -0.03 | 2/4/2025 4:00:09 PM EST | |||
| 130.00 | 57.10 | 60.40 | 23.87 | 0.00 | 0.00% | 0 | 8 | 0.64 | 0.98 | 0.00 | -0.03 | 1/24/2025 | 2/4/2025 4:00:09 PM EST |
| 135.00 | 52.20 | 55.60 | 40.50 | 0.00 | 0.00% | 0 | 15 | 0.73 | 0.98 | 0.00 | -0.04 | 1/29/2025 | 2/4/2025 4:00:09 PM EST |
| 140.00 | 48.10 | 50.30 | 43.17 | 0.00 | 0.00% | 0 | 56 | 0.64 | 0.96 | 0.00 | -0.05 | 1/30/2025 | 2/4/2025 4:00:09 PM EST |
| 145.00 | 42.50 | 45.90 | 37.10 | 0.00 | 0.00% | 0 | 16 | 0.63 | 0.95 | 0.00 | -0.06 | 1/29/2025 | 2/4/2025 4:00:09 PM EST |
| 150.00 | 38.70 | 40.50 | 40.50 | 0.00 | 0.00% | 0 | 27 | 0.53 | 0.93 | 0.00 | -0.07 | 2/3/2025 | 2/4/2025 4:00:09 PM EST |
| 155.00 | 33.70 | 37.10 | 31.22 | 0.00 | 0.00% | 0 | 14 | 0.47 | 0.90 | 0.01 | -0.08 | 1/31/2025 | 2/4/2025 4:00:09 PM EST |
| 160.00 | 29.60 | 31.30 | 30.10 | -2.50 | -7.67% | 100 | 632 | 0.42 | 0.87 | 0.01 | -0.09 | 2/4/2025 | 2/4/2025 4:00:09 PM EST |
| 165.00 | 25.10 | 27.20 | 29.59 | +10.24 | +52.92% | 7 | 80 | 0.40 | 0.83 | 0.01 | -0.10 | 2/4/2025 | 2/4/2025 4:00:09 PM EST |
| 170.00 | 21.60 | 23.40 | 26.00 | +3.20 | +14.04% | 1 | 71 | 0.42 | 0.78 | 0.01 | -0.11 | 2/4/2025 | 2/4/2025 4:00:09 PM EST |
| 175.00 | 16.60 | 19.30 | 18.60 | -2.07 | -10.02% | 39 | 537 | 0.38 | 0.73 | 0.01 | -0.12 | 2/4/2025 | 2/4/2025 4:00:09 PM EST |
| 180.00 | 15.20 | 16.10 | 15.40 | -2.20 | -12.50% | 12 | 167 | 0.41 | 0.66 | 0.01 | -0.12 | 2/4/2025 | 2/4/2025 4:00:09 PM EST |
| 185.00 | 12.20 | 13.10 | 13.05 | -0.95 | -6.79% | 8 | 44 | 0.41 | 0.59 | 0.01 | -0.13 | 2/4/2025 | 2/4/2025 4:00:09 PM EST |
| 190.00 | 10.10 | 10.90 | 10.50 | -0.94 | -8.22% | 51 | 81 | 0.41 | 0.51 | 0.02 | -0.13 | 2/4/2025 | 2/4/2025 4:00:09 PM EST |
| 195.00 | 8.00 | 8.50 | 7.65 | -2.04 | -21.06% | 3 | 36 | 0.41 | 0.44 | 0.02 | -0.13 | 2/4/2025 | 2/4/2025 4:00:09 PM EST |
| 200.00 | 6.20 | 6.60 | 6.79 | -0.71 | -9.47% | 17 | 87 | 0.41 | 0.37 | 0.01 | -0.12 | 2/4/2025 | 2/4/2025 4:00:09 PM EST |
| 210.00 | 2.40 | 4.00 | 3.74 | -0.81 | -17.81% | 63 | 43 | 0.38 | 0.25 | 0.01 | -0.10 | 2/4/2025 | 2/4/2025 4:00:09 PM EST |
| 220.00 | 1.90 | 2.35 | 1.90 | -0.77 | -28.84% | 7 | 38 | 0.41 | 0.15 | 0.01 | -0.07 | 2/4/2025 | 2/4/2025 4:00:09 PM EST |
| 230.00 | 1.00 | 1.30 | 1.25 | -0.15 | -10.72% | 6 | 43 | 0.41 | 0.09 | 0.01 | -0.05 | 2/4/2025 | 2/4/2025 4:00:09 PM EST |
| 240.00 | 0.45 | 0.70 | 0.84 | 0.00 | 0.00% | 0 | 19 | 0.41 | 0.05 | 0.00 | -0.03 | 2/3/2025 | 2/4/2025 4:00:09 PM EST |
| 250.00 | 0.10 | 0.60 | 0.35 | 0.00 | 0.00% | 0 | 20 | 0.41 | 0.03 | 0.00 | -0.02 | 2/3/2025 | 2/4/2025 4:00:09 PM EST |
| 260.00 | 0.05 | 0.40 | % | 0 | 0 | 0.48 | 0.01 | 0.00 | -0.01 | 2/4/2025 4:00:09 PM EST | |||
| 270.00 | 0.00 | 0.30 | % | 0 | 0 | 0.50 | 0.01 | 0.00 | -0.01 | 2/4/2025 4:00:09 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 0.00 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 4 | 0.99 | 0.00 | 0.00 | 0.00 | 1/29/2025 | 2/4/2025 4:00:09 PM EST |
| 95.00 | 0.00 | 0.25 | 0.15 | 0.00 | 0.00% | 0 | 2 | 0.92 | 0.00 | 0.00 | 0.00 | 1/29/2025 | 2/4/2025 4:00:09 PM EST |
| 100.00 | 0.00 | 0.30 | 0.50 | 0.00 | 0.00% | 0 | 2 | 0.88 | 0.00 | 0.00 | 0.00 | 1/24/2025 | 2/4/2025 4:00:09 PM EST |
| 105.00 | 0.00 | 0.30 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:09 PM EST | |||
| 110.00 | 0.00 | 0.35 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.78 | 0.00 | 0.00 | -0.01 | 1/29/2025 | 2/4/2025 4:00:09 PM EST |
| 115.00 | 0.05 | 0.40 | 0.25 | 0.00 | 0.00% | 0 | 165 | 0.74 | 0.00 | 0.00 | -0.02 | 2/3/2025 | 2/4/2025 4:00:09 PM EST |
| 120.00 | 0.05 | 0.45 | 0.23 | 0.00 | 0.00% | 0 | 22 | 0.61 | -0.01 | 0.00 | -0.02 | 1/31/2025 | 2/4/2025 4:00:09 PM EST |
| 125.00 | 0.10 | 0.35 | 0.25 | -0.05 | -16.67% | 1 | 434 | 0.56 | -0.01 | 0.00 | -0.03 | 2/4/2025 | 2/4/2025 4:00:09 PM EST |
| 130.00 | 0.10 | 0.55 | 0.45 | 0.00 | 0.00% | 0 | 8 | 0.53 | -0.02 | 0.00 | -0.03 | 2/3/2025 | 2/4/2025 4:00:09 PM EST |
| 135.00 | 0.20 | 0.65 | 0.55 | 0.00 | 0.00% | 0 | 62 | 0.52 | -0.02 | 0.00 | -0.04 | 2/3/2025 | 2/4/2025 4:00:09 PM EST |
| 140.00 | 0.05 | 0.60 | 0.55 | -0.06 | -9.84% | 1 | 311 | 0.47 | -0.04 | 0.00 | -0.05 | 2/4/2025 | 2/4/2025 4:00:09 PM EST |
| 145.00 | 0.30 | 1.05 | 0.75 | -0.21 | -21.88% | 1 | 40 | 0.48 | -0.05 | 0.00 | -0.06 | 2/4/2025 | 2/4/2025 4:00:09 PM EST |
| 150.00 | 0.75 | 1.05 | 0.90 | +0.03 | +3.45% | 42 | 64 | 0.46 | -0.07 | 0.00 | -0.07 | 2/4/2025 | 2/4/2025 4:00:09 PM EST |
| 155.00 | 1.10 | 1.40 | 1.28 | -0.02 | -1.54% | 15 | 55 | 0.44 | -0.10 | 0.01 | -0.08 | 2/4/2025 | 2/4/2025 4:00:09 PM EST |
| 160.00 | 1.40 | 1.90 | 1.80 | -0.10 | -5.27% | 51 | 83 | 0.43 | -0.13 | 0.01 | -0.09 | 2/4/2025 | 2/4/2025 4:00:09 PM EST |
| 165.00 | 2.40 | 2.70 | 2.48 | -0.27 | -9.82% | 15 | 40 | 0.42 | -0.17 | 0.01 | -0.10 | 2/4/2025 | 2/4/2025 4:00:09 PM EST |
| 170.00 | 3.40 | 3.80 | 3.60 | +0.15 | +4.35% | 63 | 1,657 | 0.42 | -0.22 | 0.01 | -0.11 | 2/4/2025 | 2/4/2025 4:00:09 PM EST |
| 175.00 | 4.70 | 5.40 | 5.00 | 0.00 | 0.00% | 18 | 72 | 0.42 | -0.27 | 0.01 | -0.12 | 2/4/2025 | 2/4/2025 4:00:09 PM EST |
| 180.00 | 6.50 | 6.90 | 6.50 | -0.10 | -1.52% | 3 | 89 | 0.41 | -0.34 | 0.01 | -0.12 | 2/4/2025 | 2/4/2025 4:00:09 PM EST |
| 185.00 | 8.60 | 9.40 | 8.90 | +0.65 | +7.88% | 15 | 16 | 0.41 | -0.41 | 0.01 | -0.13 | 2/4/2025 | 2/4/2025 4:00:09 PM EST |
| 190.00 | 11.10 | 12.00 | 11.50 | +0.85 | +7.99% | 2 | 46 | 0.41 | -0.49 | 0.02 | -0.13 | 2/4/2025 | 2/4/2025 4:00:09 PM EST |
| 195.00 | 13.40 | 14.90 | 14.40 | +0.50 | +3.60% | 2 | 108 | 0.40 | -0.56 | 0.02 | -0.13 | 2/4/2025 | 2/4/2025 4:00:09 PM EST |
| 200.00 | 16.70 | 18.60 | 17.40 | -9.54 | -35.42% | 1 | 1 | 0.41 | -0.63 | 0.01 | -0.12 | 2/4/2025 | 2/4/2025 4:00:09 PM EST |
| 210.00 | 23.90 | 26.00 | 28.50 | 0.00 | 0.00% | 0 | 2 | 0.40 | -0.75 | 0.01 | -0.10 | 1/31/2025 | 2/4/2025 4:00:09 PM EST |
| 220.00 | 31.60 | 34.50 | % | 0 | 0 | 0.49 | -0.85 | 0.01 | -0.07 | 2/4/2025 4:00:09 PM EST | |||
| 230.00 | 41.80 | 43.60 | % | 0 | 0 | 0.56 | -0.91 | 0.01 | -0.05 | 2/4/2025 4:00:09 PM EST | |||
| 240.00 | 50.30 | 53.50 | % | 0 | 0 | 0.63 | -0.95 | 0.00 | -0.03 | 2/4/2025 4:00:09 PM EST | |||
| 250.00 | 59.90 | 63.90 | % | 0 | 0 | 0.68 | -0.97 | 0.00 | -0.02 | 2/4/2025 4:00:09 PM EST | |||
| 260.00 | 70.00 | 74.00 | % | 0 | 0 | 0.75 | -0.99 | 0.00 | -0.01 | 2/4/2025 4:00:09 PM EST | |||
| 270.00 | 79.90 | 84.00 | % | 0 | 0 | 0.81 | -0.99 | 0.00 | -0.01 | 2/4/2025 4:00:09 PM EST |