Options Chain for BRINKER INTL INC COM (EAT) - $159.65 as of 4/25/2025 8:28:52 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 77.80 | 81.60 | % | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 4/25/2025 4:00:00 PM EST | |||
| 85.00 | 72.90 | 76.60 | % | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 4/25/2025 4:00:00 PM EST | |||
| 90.00 | 68.30 | 71.70 | 60.10 | 0.00 | 0.00% | 0 | 8 | 1.65 | 1.00 | 0.00 | -0.01 | 4/14/2025 | 4/25/2025 4:00:00 PM EST |
| 95.00 | 63.00 | 66.70 | % | 0 | 0 | 1.47 | 0.99 | 0.00 | -0.01 | 4/25/2025 4:00:00 PM EST | |||
| 100.00 | 58.50 | 61.70 | 65.10 | 0.00 | 0.00% | 0 | 6 | 1.35 | 0.98 | 0.00 | -0.04 | 4/23/2025 | 4/25/2025 4:00:00 PM EST |
| 105.00 | 53.30 | 56.40 | 33.50 | 0.00 | 0.00% | 0 | 0 | 1.25 | 0.97 | 0.00 | -0.06 | 4/3/2025 | 4/25/2025 4:00:00 PM EST |
| 110.00 | 48.40 | 52.20 | 46.50 | 0.00 | 0.00% | 0 | 1 | 1.09 | 0.96 | 0.00 | -0.06 | 4/17/2025 | 4/25/2025 4:00:00 PM EST |
| 115.00 | 43.70 | 46.50 | % | 0 | 0 | 1.18 | 0.94 | 0.00 | -0.09 | 4/25/2025 4:00:00 PM EST | |||
| 120.00 | 39.00 | 42.60 | 38.70 | 0.00 | 0.00% | 0 | 3 | 1.02 | 0.92 | 0.00 | -0.11 | 4/24/2025 | 4/25/2025 4:00:00 PM EST |
| 125.00 | 34.50 | 37.50 | 28.35 | 0.00 | 0.00% | 0 | 2 | 0.99 | 0.90 | 0.01 | -0.13 | 4/14/2025 | 4/25/2025 4:00:00 PM EST |
| 130.00 | 31.10 | 33.20 | 27.19 | 0.00 | 0.00% | 0 | 14 | 0.89 | 0.87 | 0.01 | -0.15 | 4/17/2025 | 4/25/2025 4:00:00 PM EST |
| 135.00 | 26.60 | 28.10 | 21.27 | 0.00 | 0.00% | 0 | 45 | 0.80 | 0.83 | 0.01 | -0.17 | 4/22/2025 | 4/25/2025 4:00:00 PM EST |
| 140.00 | 22.60 | 24.40 | 20.00 | 0.00 | 0.00% | 0 | 20 | 0.79 | 0.79 | 0.01 | -0.19 | 4/17/2025 | 4/25/2025 4:00:00 PM EST |
| 145.00 | 18.60 | 19.80 | 18.90 | +0.69 | +3.79% | 618 | 2,452 | 0.72 | 0.74 | 0.01 | -0.21 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 150.00 | 15.40 | 16.40 | 14.50 | 0.00 | 0.00% | 0 | 110 | 0.72 | 0.67 | 0.01 | -0.22 | 4/24/2025 | 4/25/2025 4:00:00 PM EST |
| 155.00 | 12.40 | 13.20 | 10.84 | -0.82 | -7.04% | 10 | 2,699 | 0.70 | 0.60 | 0.01 | -0.23 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 160.00 | 9.80 | 10.30 | 8.77 | -1.39 | -13.69% | 3 | 1,421 | 0.68 | 0.52 | 0.02 | -0.24 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 165.00 | 7.40 | 8.80 | 8.00 | +0.40 | +5.27% | 7 | 139 | 0.70 | 0.44 | 0.02 | -0.23 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 170.00 | 4.90 | 6.00 | 5.50 | -0.20 | -3.51% | 22 | 129 | 0.65 | 0.36 | 0.02 | -0.22 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 175.00 | 3.90 | 4.40 | 4.00 | +0.25 | +6.67% | 5 | 67 | 0.63 | 0.29 | 0.01 | -0.20 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 180.00 | 2.55 | 3.30 | 2.87 | -0.28 | -8.89% | 3 | 65 | 0.62 | 0.22 | 0.01 | -0.17 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 185.00 | 1.65 | 2.30 | 1.98 | +0.04 | +2.07% | 29 | 66 | 0.61 | 0.17 | 0.01 | -0.14 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 190.00 | 0.25 | 1.65 | 2.18 | 0.00 | 0.00% | 0 | 58 | 0.55 | 0.12 | 0.01 | -0.12 | 4/23/2025 | 4/25/2025 4:00:00 PM EST |
| 195.00 | 0.70 | 1.15 | 0.92 | 0.00 | 0.00% | 0 | 64 | 0.60 | 0.09 | 0.01 | -0.09 | 4/24/2025 | 4/25/2025 4:00:00 PM EST |
| 200.00 | 0.45 | 0.80 | 0.65 | +0.07 | +12.07% | 2 | 52 | 0.60 | 0.06 | 0.01 | -0.07 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 184 | 1.13 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 4/25/2025 4:00:00 PM EST |
| 85.00 | 0.00 | 0.30 | 0.15 | 0.00 | 0.00% | 0 | 18 | 1.32 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 4/25/2025 4:00:00 PM EST |
| 90.00 | 0.00 | 0.35 | 0.35 | 0.00 | 0.00% | 0 | 28 | 1.24 | 0.00 | 0.00 | -0.01 | 4/24/2025 | 4/25/2025 4:00:00 PM EST |
| 95.00 | 0.00 | 1.35 | 0.35 | 0.00 | 0.00% | 0 | 76 | 1.48 | -0.01 | 0.00 | -0.01 | 4/21/2025 | 4/25/2025 4:00:00 PM EST |
| 100.00 | 0.05 | 0.45 | 0.20 | -0.21 | -51.22% | 15 | 113 | 0.93 | -0.02 | 0.00 | -0.04 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 105.00 | 0.05 | 0.80 | 0.42 | 0.00 | 0.00% | 0 | 33 | 0.90 | -0.03 | 0.00 | -0.06 | 4/22/2025 | 4/25/2025 4:00:00 PM EST |
| 110.00 | 0.40 | 0.90 | 0.55 | 0.00 | 0.00% | 0 | 2,013 | 0.94 | -0.04 | 0.00 | -0.06 | 4/23/2025 | 4/25/2025 4:00:00 PM EST |
| 115.00 | 0.35 | 0.80 | 0.95 | 0.00 | 0.00% | 0 | 49 | 0.83 | -0.06 | 0.00 | -0.09 | 4/22/2025 | 4/25/2025 4:00:00 PM EST |
| 120.00 | 0.75 | 1.05 | 0.94 | -0.31 | -24.80% | 22 | 610 | 0.82 | -0.08 | 0.00 | -0.11 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 125.00 | 1.05 | 1.45 | 1.45 | -0.10 | -6.46% | 1,531 | 252 | 0.79 | -0.10 | 0.01 | -0.13 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 130.00 | 1.50 | 1.95 | 1.85 | -0.31 | -14.36% | 10 | 108 | 0.76 | -0.13 | 0.01 | -0.15 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 135.00 | 2.15 | 2.60 | 2.80 | -0.01 | -0.36% | 13 | 116 | 0.73 | -0.17 | 0.01 | -0.17 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 140.00 | 3.00 | 3.50 | 3.30 | -0.64 | -16.25% | 11 | 1,828 | 0.71 | -0.21 | 0.01 | -0.19 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 145.00 | 4.20 | 4.70 | 4.60 | -0.70 | -13.21% | 6 | 1,599 | 0.69 | -0.26 | 0.01 | -0.21 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 150.00 | 5.80 | 6.30 | 5.99 | -0.81 | -11.92% | 686 | 2,739 | 0.68 | -0.33 | 0.01 | -0.22 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 155.00 | 7.80 | 8.20 | 8.70 | 0.00 | 0.00% | 1 | 254 | 0.67 | -0.40 | 0.01 | -0.23 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 160.00 | 9.90 | 10.60 | 10.26 | -0.54 | -5.00% | 249 | 104 | 0.65 | -0.48 | 0.02 | -0.24 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 165.00 | 12.50 | 13.40 | 13.30 | 0.00 | 0.00% | 0 | 23 | 0.64 | -0.56 | 0.02 | -0.23 | 4/23/2025 | 4/25/2025 4:00:00 PM EST |
| 170.00 | 15.60 | 16.40 | 14.42 | 0.00 | 0.00% | 0 | 29 | 0.62 | -0.64 | 0.02 | -0.22 | 4/23/2025 | 4/25/2025 4:00:00 PM EST |
| 175.00 | 17.30 | 20.10 | 20.50 | 0.00 | 0.00% | 0 | 1 | 0.55 | -0.71 | 0.01 | -0.20 | 4/24/2025 | 4/25/2025 4:00:00 PM EST |
| 180.00 | 21.30 | 23.90 | % | 0 | 0 | 0.54 | -0.78 | 0.01 | -0.17 | 4/25/2025 4:00:00 PM EST | |||
| 185.00 | 25.60 | 29.20 | % | 0 | 0 | 0.59 | -0.83 | 0.01 | -0.14 | 4/25/2025 4:00:00 PM EST | |||
| 190.00 | 30.10 | 33.10 | % | 0 | 0 | 0.55 | -0.88 | 0.01 | -0.12 | 4/25/2025 4:00:00 PM EST | |||
| 195.00 | 35.00 | 37.70 | 40.95 | 0.00 | 0.00% | 0 | 25 | 0.56 | -0.91 | 0.01 | -0.09 | 4/17/2025 | 4/25/2025 4:00:00 PM EST |
| 200.00 | 39.10 | 42.70 | % | 0 | 0 | 0.41 | -0.94 | 0.01 | -0.07 | 4/25/2025 4:00:00 PM EST |