Options Chain for BRINKER INTL INC COM (EAT) - $153.53 as of 2/21/2025 3:23:24 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 107.80 | 111.80 | % | 0 | 0 | 2.49 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:07 PM EST | |||
| 37.50 | 106.30 | 109.30 | % | 0 | 0 | 2.37 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:07 PM EST | |||
| 40.00 | 103.10 | 106.90 | % | 0 | 0 | 2.29 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:07 PM EST | |||
| 42.50 | 100.40 | 104.60 | 135.36 | 0.00 | 0.00% | 0 | 2 | 2.18 | 1.00 | 0.00 | 0.00 | 1/29/2025 | 2/21/2025 4:00:07 PM EST |
| 45.00 | 97.90 | 101.90 | % | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:07 PM EST | |||
| 47.50 | 95.70 | 99.40 | 135.20 | 0.00 | 0.00% | 0 | 2 | 1.99 | 1.00 | 0.00 | 0.00 | 2/6/2025 | 2/21/2025 4:00:07 PM EST |
| 50.00 | 92.90 | 96.90 | 24.00 | 0.00 | 0.00% | 0 | 5 | 1.93 | 1.00 | 0.00 | 0.00 | 8/23/2024 | 2/21/2025 4:00:07 PM EST |
| 55.00 | 88.20 | 92.00 | % | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:07 PM EST | |||
| 57.50 | 86.00 | 89.50 | % | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:07 PM EST | |||
| 60.00 | 83.30 | 87.00 | 72.62 | 0.00 | 0.00% | 0 | 19 | 1.62 | 1.00 | 0.00 | 0.00 | 12/16/2024 | 2/21/2025 4:00:07 PM EST |
| 62.50 | 80.80 | 84.60 | 47.00 | 0.00 | 0.00% | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 11/4/2024 | 2/21/2025 4:00:07 PM EST |
| 65.00 | 78.40 | 82.10 | 59.40 | 0.00 | 0.00% | 0 | 1 | 1.50 | 1.00 | 0.00 | -0.01 | 12/9/2024 | 2/21/2025 4:00:07 PM EST |
| 67.50 | 75.90 | 79.60 | 71.84 | 0.00 | 0.00% | 0 | 2 | 1.44 | 1.00 | 0.00 | -0.01 | 1/3/2025 | 2/21/2025 4:00:07 PM EST |
| 70.00 | 73.40 | 77.10 | 16.41 | 0.00 | 0.00% | 0 | 14 | 1.37 | 1.00 | 0.00 | -0.01 | 10/2/2024 | 2/21/2025 4:00:07 PM EST |
| 72.50 | 70.50 | 75.30 | 12.85 | 0.00 | 0.00% | 0 | 1 | 1.19 | 1.00 | 0.00 | -0.01 | 9/19/2024 | 2/21/2025 4:00:07 PM EST |
| 75.00 | 68.00 | 72.30 | 97.99 | 0.00 | 0.00% | 0 | 10 | 1.14 | 1.00 | 0.00 | -0.01 | 2/7/2025 | 2/21/2025 4:00:07 PM EST |
| 77.50 | 65.60 | 70.40 | 11.00 | 0.00 | 0.00% | 0 | 1 | 1.17 | 1.00 | 0.00 | -0.01 | 9/20/2024 | 2/21/2025 4:00:07 PM EST |
| 80.00 | 63.30 | 68.00 | 82.65 | 0.00 | 0.00% | 0 | 74 | 1.18 | 0.99 | 0.00 | -0.01 | 2/19/2025 | 2/21/2025 4:00:07 PM EST |
| 82.50 | 60.80 | 65.50 | 27.20 | 0.00 | 0.00% | 0 | 1 | 1.00 | 0.99 | 0.00 | -0.02 | 10/30/2024 | 2/21/2025 4:00:07 PM EST |
| 85.00 | 58.20 | 62.90 | 61.00 | 0.00 | 0.00% | 0 | 3 | 1.07 | 0.99 | 0.00 | -0.02 | 1/15/2025 | 2/21/2025 4:00:07 PM EST |
| 87.50 | 56.00 | 60.50 | 80.86 | 0.00 | 0.00% | 0 | 15 | 0.92 | 0.98 | 0.00 | -0.03 | 2/10/2025 | 2/21/2025 4:00:07 PM EST |
| 90.00 | 54.20 | 57.50 | 70.70 | 0.00 | 0.00% | 0 | 45 | 0.99 | 0.98 | 0.00 | -0.03 | 2/11/2025 | 2/21/2025 4:00:07 PM EST |
| 92.50 | 51.40 | 54.30 | 21.65 | 0.00 | 0.00% | 0 | 3 | 0.90 | 0.97 | 0.00 | -0.04 | 11/1/2024 | 2/21/2025 4:00:07 PM EST |
| 95.00 | 49.20 | 52.40 | 50.81 | -10.00 | -16.45% | 1 | 13 | 0.87 | 0.97 | 0.00 | -0.04 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 97.50 | 46.80 | 50.00 | 38.25 | 0.00 | 0.00% | 0 | 1 | 0.84 | 0.96 | 0.00 | -0.04 | 11/27/2024 | 2/21/2025 4:00:07 PM EST |
| 100.00 | 43.50 | 47.90 | 85.55 | 0.00 | 0.00% | 0 | 120 | 0.78 | 0.95 | 0.00 | -0.05 | 2/6/2025 | 2/21/2025 4:00:07 PM EST |
| 105.00 | 40.10 | 43.20 | 37.00 | 0.00 | 0.00% | 0 | 155 | 0.79 | 0.93 | 0.00 | -0.06 | 1/3/2025 | 2/21/2025 4:00:07 PM EST |
| 110.00 | 35.20 | 38.00 | 64.55 | 0.00 | 0.00% | 0 | 41 | 0.68 | 0.91 | 0.00 | -0.07 | 2/7/2025 | 2/21/2025 4:00:07 PM EST |
| 115.00 | 31.40 | 34.00 | 67.00 | 0.00 | 0.00% | 0 | 53 | 0.55 | 0.88 | 0.01 | -0.07 | 1/30/2025 | 2/21/2025 4:00:07 PM EST |
| 120.00 | 27.20 | 28.90 | 35.23 | 0.00 | 0.00% | 0 | 44 | 0.52 | 0.85 | 0.01 | -0.08 | 2/20/2025 | 2/21/2025 4:00:07 PM EST |
| 125.00 | 22.70 | 24.30 | 38.13 | 0.00 | 0.00% | 0 | 124 | 0.48 | 0.80 | 0.01 | -0.09 | 2/11/2025 | 2/21/2025 4:00:07 PM EST |
| 130.00 | 19.60 | 20.50 | 53.00 | 0.00 | 0.00% | 0 | 54 | 0.49 | 0.75 | 0.01 | -0.09 | 1/30/2025 | 2/21/2025 4:00:07 PM EST |
| 135.00 | 16.10 | 17.10 | 26.88 | 0.00 | 0.00% | 0 | 34 | 0.48 | 0.69 | 0.01 | -0.10 | 2/14/2025 | 2/21/2025 4:00:07 PM EST |
| 140.00 | 13.20 | 15.10 | 13.53 | -6.99 | -34.07% | 2 | 478 | 0.47 | 0.62 | 0.01 | -0.10 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 145.00 | 10.60 | 11.80 | 10.58 | -6.32 | -37.40% | 36 | 399 | 0.47 | 0.55 | 0.02 | -0.10 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 150.00 | 8.50 | 9.00 | 8.90 | -5.00 | -35.98% | 24 | 318 | 0.47 | 0.47 | 0.02 | -0.10 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 155.00 | 6.60 | 7.10 | 6.70 | -4.90 | -42.25% | 38 | 217 | 0.47 | 0.40 | 0.02 | -0.10 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 160.00 | 5.10 | 5.50 | 5.40 | -3.30 | -37.94% | 35 | 184 | 0.47 | 0.33 | 0.01 | -0.09 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 165.00 | 3.80 | 4.30 | 3.93 | -3.41 | -46.46% | 16 | 157 | 0.47 | 0.27 | 0.01 | -0.08 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 170.00 | 2.80 | 3.40 | 3.00 | -2.30 | -43.40% | 27 | 636 | 0.47 | 0.22 | 0.01 | -0.07 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 175.00 | 2.05 | 2.45 | 2.28 | -2.12 | -48.19% | 6 | 48 | 0.46 | 0.17 | 0.01 | -0.06 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 180.00 | 1.45 | 1.85 | 1.60 | -1.70 | -51.52% | 16 | 73 | 0.46 | 0.14 | 0.01 | -0.05 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 185.00 | 1.10 | 1.40 | 1.27 | -1.30 | -50.59% | 17 | 65 | 0.46 | 0.11 | 0.01 | -0.04 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 190.00 | 0.75 | 1.05 | 1.40 | -0.40 | -22.23% | 1 | 120 | 0.46 | 0.08 | 0.01 | -0.04 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 195.00 | 0.50 | 0.85 | 2.55 | 0.00 | 0.00% | 0 | 59 | 0.46 | 0.06 | 0.00 | -0.03 | 2/19/2025 | 2/21/2025 4:00:07 PM EST |
| 200.00 | 0.25 | 0.60 | 0.52 | -0.54 | -50.95% | 18 | 80 | 0.45 | 0.05 | 0.00 | -0.02 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 210.00 | 0.05 | 1.65 | 0.30 | -0.90 | -75.00% | 10 | 42 | 0.53 | 0.03 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 220.00 | 0.00 | 0.35 | 1.36 | 0.00 | 0.00% | 0 | 8 | 0.54 | 0.01 | 0.00 | -0.01 | 2/7/2025 | 2/21/2025 4:00:07 PM EST |
| 230.00 | 0.00 | 0.75 | 0.45 | 0.00 | 0.00% | 0 | 16 | 0.67 | 0.01 | 0.00 | 0.00 | 2/12/2025 | 2/21/2025 4:00:07 PM EST |
| 240.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 7 | 0.72 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 4:00:07 PM EST |
| 250.00 | 0.00 | 0.75 | 0.30 | 0.00 | 0.00% | 0 | 20 | 0.76 | 0.00 | 0.00 | 0.00 | 2/10/2025 | 2/21/2025 4:00:07 PM EST |
| 260.00 | 0.00 | 1.35 | 0.35 | 0.00 | 0.00% | 0 | 5 | 0.90 | 0.00 | 0.00 | 0.00 | 2/6/2025 | 2/21/2025 4:00:07 PM EST |
| 270.00 | 0.00 | 1.35 | 0.55 | 0.00 | 0.00% | 0 | 2 | 0.95 | 0.00 | 0.00 | 0.00 | 2/6/2025 | 2/21/2025 4:00:07 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 1.35 | % | 0 | 0 | 2.29 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:07 PM EST | |||
| 37.50 | 0.00 | 1.35 | % | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:07 PM EST | |||
| 40.00 | 0.00 | 1.35 | % | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:07 PM EST | |||
| 42.50 | 0.00 | 1.35 | % | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:07 PM EST | |||
| 45.00 | 0.00 | 1.35 | % | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:07 PM EST | |||
| 47.50 | 0.00 | 1.35 | % | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:07 PM EST | |||
| 50.00 | 0.00 | 1.35 | 0.25 | 0.00 | 0.00% | 0 | 34 | 1.75 | 0.00 | 0.00 | 0.00 | 12/9/2024 | 2/21/2025 4:00:07 PM EST |
| 55.00 | 0.00 | 1.35 | % | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:07 PM EST | |||
| 57.50 | 0.00 | 1.35 | % | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:07 PM EST | |||
| 60.00 | 0.00 | 1.35 | 1.80 | 0.00 | 0.00% | 0 | 31 | 1.48 | 0.00 | 0.00 | 0.00 | 10/17/2024 | 2/21/2025 4:00:07 PM EST |
| 62.50 | 0.00 | 1.35 | 3.45 | 0.00 | 0.00% | 0 | 1 | 1.42 | 0.00 | 0.00 | 0.00 | 9/20/2024 | 2/21/2025 4:00:07 PM EST |
| 65.00 | 0.00 | 0.60 | 0.20 | 0.00 | 0.00% | 0 | 1 | 1.15 | 0.00 | 0.00 | -0.01 | 11/13/2024 | 2/21/2025 4:00:07 PM EST |
| 67.50 | 0.00 | 1.35 | % | 0 | 0 | 1.30 | 0.00 | 0.00 | -0.01 | 2/21/2025 4:00:07 PM EST | |||
| 70.00 | 0.00 | 1.35 | 0.15 | 0.00 | 0.00% | 0 | 3 | 1.25 | 0.00 | 0.00 | -0.01 | 2/20/2025 | 2/21/2025 4:00:07 PM EST |
| 72.50 | 0.00 | 1.40 | 1.15 | 0.00 | 0.00% | 0 | 6 | 1.21 | 0.00 | 0.00 | -0.01 | 11/15/2024 | 2/21/2025 4:00:07 PM EST |
| 75.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 6 | 1.01 | 0.00 | 0.00 | -0.01 | 2/20/2025 | 2/21/2025 4:00:07 PM EST |
| 77.50 | 0.00 | 1.40 | 0.45 | 0.00 | 0.00% | 0 | 305 | 1.11 | 0.00 | 0.00 | -0.01 | 1/15/2025 | 2/21/2025 4:00:07 PM EST |
| 80.00 | 0.00 | 0.75 | 0.75 | 0.00 | 0.00% | 0 | 602 | 0.93 | -0.01 | 0.00 | -0.01 | 2/3/2025 | 2/21/2025 4:00:07 PM EST |
| 82.50 | 0.00 | 1.45 | 1.68 | 0.00 | 0.00% | 0 | 13 | 1.02 | -0.01 | 0.00 | -0.02 | 11/13/2024 | 2/21/2025 4:00:07 PM EST |
| 85.00 | 0.00 | 1.50 | 0.32 | 0.00 | 0.00% | 0 | 347 | 0.76 | -0.01 | 0.00 | -0.02 | 2/7/2025 | 2/21/2025 4:00:07 PM EST |
| 87.50 | 0.10 | 0.80 | 0.55 | 0.00 | 0.00% | 0 | 70 | 0.70 | -0.02 | 0.00 | -0.03 | 1/16/2025 | 2/21/2025 4:00:07 PM EST |
| 90.00 | 0.05 | 1.80 | 0.75 | 0.00 | 0.00% | 0 | 37 | 0.74 | -0.02 | 0.00 | -0.03 | 2/3/2025 | 2/21/2025 4:00:07 PM EST |
| 92.50 | 0.15 | 0.65 | 0.40 | -2.00 | -83.34% | 15 | 73 | 0.63 | -0.03 | 0.00 | -0.04 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 95.00 | 0.15 | 0.70 | 0.35 | +0.08 | +29.63% | 5 | 364 | 0.61 | -0.03 | 0.00 | -0.04 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 97.50 | 0.15 | 0.75 | 1.15 | 0.00 | 0.00% | 0 | 31 | 0.58 | -0.04 | 0.00 | -0.04 | 1/23/2025 | 2/21/2025 4:00:07 PM EST |
| 100.00 | 0.00 | 1.80 | 2.20 | 0.00 | 0.00% | 0 | 34 | 0.64 | -0.05 | 0.00 | -0.05 | 1/7/2025 | 2/21/2025 4:00:07 PM EST |
| 105.00 | 0.65 | 1.05 | 0.90 | +0.52 | +136.85% | 1 | 73 | 0.57 | -0.07 | 0.00 | -0.06 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 110.00 | 1.05 | 1.25 | 1.20 | +0.65 | +118.19% | 2 | 865 | 0.55 | -0.09 | 0.00 | -0.07 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 115.00 | 1.50 | 1.70 | 1.61 | +0.56 | +53.34% | 7 | 454 | 0.53 | -0.12 | 0.01 | -0.07 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 120.00 | 2.10 | 2.45 | 2.30 | +1.00 | +76.93% | 3 | 683 | 0.51 | -0.15 | 0.01 | -0.08 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 125.00 | 3.10 | 3.40 | 3.30 | +1.45 | +78.38% | 20 | 422 | 0.51 | -0.20 | 0.01 | -0.09 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 130.00 | 4.30 | 4.70 | 4.48 | +1.97 | +78.49% | 490 | 595 | 0.50 | -0.25 | 0.01 | -0.09 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 135.00 | 5.20 | 6.30 | 6.20 | +2.70 | +77.15% | 62 | 141 | 0.47 | -0.31 | 0.01 | -0.10 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 140.00 | 6.00 | 8.30 | 8.15 | +3.58 | +78.34% | 46 | 1,051 | 0.44 | -0.38 | 0.01 | -0.10 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 145.00 | 8.80 | 10.70 | 10.30 | +3.77 | +57.74% | 45 | 93 | 0.48 | -0.45 | 0.02 | -0.10 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 150.00 | 12.80 | 13.60 | 13.40 | +4.75 | +54.92% | 32 | 77 | 0.48 | -0.53 | 0.02 | -0.10 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 155.00 | 15.20 | 16.70 | 16.28 | +5.76 | +54.76% | 26 | 105 | 0.46 | -0.60 | 0.02 | -0.10 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 160.00 | 17.90 | 20.10 | 19.68 | +5.81 | +41.89% | 4 | 39 | 0.43 | -0.67 | 0.01 | -0.09 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 165.00 | 22.90 | 23.90 | 22.94 | +10.14 | +79.22% | 3 | 74 | 0.46 | -0.73 | 0.01 | -0.08 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 170.00 | 26.60 | 28.10 | 20.40 | 0.00 | 0.00% | 0 | 20 | 0.45 | -0.78 | 0.01 | -0.07 | 2/20/2025 | 2/21/2025 4:00:07 PM EST |
| 175.00 | 30.70 | 33.30 | 21.00 | 0.00 | 0.00% | 0 | 23 | 0.47 | -0.83 | 0.01 | -0.06 | 2/14/2025 | 2/21/2025 4:00:07 PM EST |
| 180.00 | 34.30 | 37.50 | 19.05 | 0.00 | 0.00% | 0 | 39 | 0.56 | -0.86 | 0.01 | -0.05 | 2/18/2025 | 2/21/2025 4:00:07 PM EST |
| 185.00 | 39.40 | 42.40 | 13.63 | 0.00 | 0.00% | 0 | 13 | 0.60 | -0.89 | 0.01 | -0.04 | 2/6/2025 | 2/21/2025 4:00:07 PM EST |
| 190.00 | 44.20 | 47.10 | 33.69 | 0.00 | 0.00% | 0 | 33 | 0.62 | -0.92 | 0.01 | -0.04 | 2/14/2025 | 2/21/2025 4:00:07 PM EST |
| 195.00 | 49.30 | 52.00 | 34.50 | 0.00 | 0.00% | 0 | 5 | 0.65 | -0.94 | 0.00 | -0.03 | 2/11/2025 | 2/21/2025 4:00:07 PM EST |
| 200.00 | 54.10 | 56.90 | 41.28 | 0.00 | 0.00% | 0 | 7 | 0.68 | -0.95 | 0.00 | -0.02 | 2/13/2025 | 2/21/2025 4:00:07 PM EST |
| 210.00 | 63.60 | 67.50 | 42.60 | 0.00 | 0.00% | 0 | 2 | 0.76 | -0.97 | 0.00 | -0.01 | 2/18/2025 | 2/21/2025 4:00:07 PM EST |
| 220.00 | 74.30 | 76.50 | 44.00 | 0.00 | 0.00% | 0 | 0 | 0.78 | -0.99 | 0.00 | -0.01 | 2/7/2025 | 2/21/2025 4:00:07 PM EST |
| 230.00 | 83.40 | 87.30 | % | 0 | 0 | 0.88 | -0.99 | 0.00 | 0.00 | 2/21/2025 4:00:07 PM EST | |||
| 240.00 | 93.40 | 96.90 | % | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:07 PM EST | |||
| 250.00 | 104.20 | 107.20 | % | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:07 PM EST | |||
| 260.00 | 114.20 | 117.40 | % | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:07 PM EST | |||
| 270.00 | 124.20 | 127.20 | % | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:07 PM EST |