Options Chain for BRINKER INTL INC COM (EAT) - $154.39 as of 3/28/2025 2:52:23 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 67.00 | 69.60 | % | 0 | 0 | 1.29 | 0.99 | 0.00 | -0.02 | 3/28/2025 3:59:51 PM EST | |||
| 85.00 | 61.50 | 64.60 | % | 0 | 0 | 1.14 | 0.98 | 0.00 | -0.03 | 3/28/2025 3:59:51 PM EST | |||
| 90.00 | 56.70 | 59.90 | % | 0 | 0 | 1.07 | 0.97 | 0.00 | -0.04 | 3/28/2025 3:59:51 PM EST | |||
| 95.00 | 52.60 | 54.80 | % | 0 | 0 | 0.97 | 0.96 | 0.00 | -0.05 | 3/28/2025 3:59:51 PM EST | |||
| 100.00 | 47.30 | 50.30 | 58.40 | 0.00 | 0.00% | 0 | 1 | 0.93 | 0.94 | 0.00 | -0.06 | 3/26/2025 | 3/28/2025 3:59:51 PM EST |
| 105.00 | 42.80 | 45.60 | 49.85 | 0.00 | 0.00% | 0 | 1 | 0.87 | 0.92 | 0.00 | -0.07 | 3/24/2025 | 3/28/2025 3:59:51 PM EST |
| 110.00 | 39.00 | 41.40 | 46.60 | 0.00 | 0.00% | 0 | 1 | 0.71 | 0.90 | 0.00 | -0.08 | 3/26/2025 | 3/28/2025 3:59:51 PM EST |
| 115.00 | 35.00 | 36.30 | % | 0 | 0 | 0.67 | 0.87 | 0.01 | -0.09 | 3/28/2025 3:59:51 PM EST | |||
| 120.00 | 30.80 | 32.10 | % | 0 | 0 | 0.65 | 0.84 | 0.01 | -0.10 | 3/28/2025 3:59:51 PM EST | |||
| 125.00 | 27.20 | 28.20 | % | 0 | 0 | 0.65 | 0.80 | 0.01 | -0.11 | 3/28/2025 3:59:51 PM EST | |||
| 130.00 | 23.60 | 25.00 | % | 0 | 0 | 0.66 | 0.75 | 0.01 | -0.12 | 3/28/2025 3:59:51 PM EST | |||
| 135.00 | 20.20 | 20.80 | 20.30 | % | 30 | 0 | 0.62 | 0.70 | 0.01 | -0.13 | 3/28/2025 | 3/28/2025 3:59:51 PM EST | |
| 140.00 | 17.20 | 17.70 | 17.20 | -3.70 | -17.71% | 8 | 1 | 0.61 | 0.64 | 0.01 | -0.13 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 145.00 | 14.40 | 14.90 | 14.35 | +1.35 | +10.39% | 38 | 2 | 0.61 | 0.59 | 0.01 | -0.14 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 150.00 | 11.90 | 12.40 | 11.80 | -6.10 | -34.08% | 5 | 28 | 0.60 | 0.52 | 0.01 | -0.14 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 155.00 | 9.80 | 10.60 | 10.70 | -3.09 | -22.41% | 1 | 32 | 0.61 | 0.46 | 0.01 | -0.14 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 160.00 | 7.90 | 8.40 | 7.40 | -4.93 | -39.99% | 55 | 1,337 | 0.59 | 0.40 | 0.01 | -0.13 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 165.00 | 6.30 | 6.70 | 6.08 | -3.32 | -35.32% | 1 | 18 | 0.58 | 0.34 | 0.01 | -0.12 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 170.00 | 5.00 | 5.40 | 4.30 | -3.62 | -45.71% | 7 | 19 | 0.57 | 0.29 | 0.01 | -0.11 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 175.00 | 3.80 | 4.20 | 4.05 | -2.31 | -36.33% | 4 | 11 | 0.56 | 0.24 | 0.01 | -0.10 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 180.00 | 2.90 | 3.30 | 2.70 | -2.42 | -47.27% | 6 | 7 | 0.56 | 0.20 | 0.01 | -0.09 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 185.00 | 2.35 | 2.60 | 4.00 | 0.00 | 0.00% | 0 | 7 | 0.56 | 0.16 | 0.01 | -0.08 | 3/27/2025 | 3/28/2025 3:59:51 PM EST |
| 190.00 | 1.80 | 2.00 | 2.02 | -1.09 | -35.05% | 4 | 14 | 0.56 | 0.13 | 0.01 | -0.07 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 195.00 | 1.30 | 1.55 | 1.44 | -0.85 | -37.12% | 14 | 18 | 0.55 | 0.11 | 0.01 | -0.06 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 200.00 | 1.00 | 1.20 | 1.82 | 0.00 | 0.00% | 0 | 16 | 0.55 | 0.08 | 0.01 | -0.05 | 3/27/2025 | 3/28/2025 3:59:51 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 0.10 | 0.50 | % | 0 | 0 | 0.83 | -0.01 | 0.00 | -0.02 | 3/28/2025 3:59:51 PM EST | |||
| 85.00 | 0.15 | 0.85 | 0.38 | 0.00 | 0.00% | 0 | 7 | 0.79 | -0.02 | 0.00 | -0.03 | 3/24/2025 | 3/28/2025 3:59:51 PM EST |
| 90.00 | 0.25 | 1.15 | % | 0 | 0 | 0.80 | -0.03 | 0.00 | -0.04 | 3/28/2025 3:59:51 PM EST | |||
| 95.00 | 0.70 | 1.00 | 0.70 | 0.00 | 0.00% | 0 | 2 | 0.78 | -0.04 | 0.00 | -0.05 | 3/24/2025 | 3/28/2025 3:59:51 PM EST |
| 100.00 | 0.95 | 1.25 | 0.85 | 0.00 | 0.00% | 0 | 2 | 0.75 | -0.06 | 0.00 | -0.06 | 3/24/2025 | 3/28/2025 3:59:51 PM EST |
| 105.00 | 1.30 | 1.60 | 1.45 | +0.45 | +45.00% | 5 | 14 | 0.72 | -0.08 | 0.00 | -0.07 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 110.00 | 1.80 | 2.05 | 2.03 | +0.69 | +51.50% | 8 | 6 | 0.70 | -0.10 | 0.00 | -0.08 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 115.00 | 2.45 | 2.75 | 1.74 | 0.00 | 0.00% | 0 | 5 | 0.68 | -0.13 | 0.01 | -0.09 | 3/27/2025 | 3/28/2025 3:59:51 PM EST |
| 120.00 | 3.20 | 3.50 | 3.60 | +1.26 | +53.85% | 2 | 6 | 0.66 | -0.16 | 0.01 | -0.10 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 125.00 | 4.30 | 4.60 | 3.60 | 0.00 | 0.00% | 0 | 17 | 0.65 | -0.20 | 0.01 | -0.11 | 3/27/2025 | 3/28/2025 3:59:51 PM EST |
| 130.00 | 5.50 | 5.90 | 3.80 | 0.00 | 0.00% | 0 | 27 | 0.63 | -0.25 | 0.01 | -0.12 | 3/27/2025 | 3/28/2025 3:59:51 PM EST |
| 135.00 | 7.10 | 7.50 | 4.85 | 0.00 | 0.00% | 0 | 14 | 0.62 | -0.30 | 0.01 | -0.13 | 3/25/2025 | 3/28/2025 3:59:51 PM EST |
| 140.00 | 9.00 | 9.40 | 9.50 | +3.00 | +46.16% | 4 | 20 | 0.62 | -0.36 | 0.01 | -0.13 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 145.00 | 11.10 | 11.60 | 11.90 | +3.58 | +43.03% | 13 | 29 | 0.61 | -0.41 | 0.01 | -0.14 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 150.00 | 13.60 | 14.10 | 14.30 | +4.30 | +43.00% | 16 | 43 | 0.60 | -0.48 | 0.01 | -0.14 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 155.00 | 16.10 | 18.40 | 12.33 | 0.00 | 0.00% | 0 | 88 | 0.58 | -0.54 | 0.01 | -0.14 | 3/27/2025 | 3/28/2025 3:59:51 PM EST |
| 160.00 | 19.40 | 20.10 | 15.50 | 0.00 | 0.00% | 0 | 53 | 0.58 | -0.60 | 0.01 | -0.13 | 3/27/2025 | 3/28/2025 3:59:51 PM EST |
| 165.00 | 22.70 | 23.90 | 25.14 | +5.84 | +30.26% | 1 | 10 | 0.59 | -0.66 | 0.01 | -0.12 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 170.00 | 26.00 | 28.00 | % | 0 | 0 | 0.58 | -0.71 | 0.01 | -0.11 | 3/28/2025 3:59:51 PM EST | |||
| 175.00 | 29.70 | 31.90 | % | 0 | 0 | 0.57 | -0.76 | 0.01 | -0.10 | 3/28/2025 3:59:51 PM EST | |||
| 180.00 | 33.30 | 36.00 | % | 0 | 0 | 0.53 | -0.80 | 0.01 | -0.09 | 3/28/2025 3:59:51 PM EST | |||
| 185.00 | 38.00 | 40.20 | % | 0 | 0 | 0.54 | -0.84 | 0.01 | -0.08 | 3/28/2025 3:59:51 PM EST | |||
| 190.00 | 42.70 | 44.70 | % | 0 | 0 | 0.55 | -0.87 | 0.01 | -0.07 | 3/28/2025 3:59:51 PM EST | |||
| 195.00 | 47.20 | 50.10 | % | 0 | 0 | 0.72 | -0.89 | 0.01 | -0.06 | 3/28/2025 3:59:51 PM EST | |||
| 200.00 | 51.80 | 54.70 | % | 0 | 0 | 0.74 | -0.92 | 0.01 | -0.05 | 3/28/2025 3:59:51 PM EST |