Options Chain for BRINKER INTL INC COM (EAT) - $176.29 as of 6/13/2025 3:19:40 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 92.50 | 96.40 | % | 0 | 0 | 3.84 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:54 PM EST | |||
| 85.00 | 88.00 | 90.70 | % | 0 | 0 | 3.62 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:54 PM EST | |||
| 90.00 | 82.50 | 85.60 | % | 0 | 0 | 3.32 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:54 PM EST | |||
| 95.00 | 78.10 | 81.30 | 79.10 | 0.00 | 0.00% | 0 | 7 | 3.12 | 1.00 | 0.00 | 0.00 | 6/11/2025 | 6/13/2025 3:59:54 PM EST |
| 100.00 | 72.90 | 75.80 | 74.79 | 0.00 | 0.00% | 0 | 5 | 2.89 | 1.00 | 0.00 | 0.00 | 6/12/2025 | 6/13/2025 3:59:54 PM EST |
| 105.00 | 68.00 | 70.80 | 69.98 | 0.00 | 0.00% | 0 | 2 | 2.61 | 1.00 | 0.00 | 0.00 | 6/12/2025 | 6/13/2025 3:59:54 PM EST |
| 110.00 | 62.50 | 65.80 | 32.60 | 0.00 | 0.00% | 0 | 1 | 2.40 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 6/13/2025 3:59:54 PM EST |
| 115.00 | 57.90 | 60.80 | 19.90 | 0.00 | 0.00% | 0 | 1 | 2.20 | 1.00 | 0.00 | 0.00 | 5/6/2025 | 6/13/2025 3:59:54 PM EST |
| 120.00 | 53.00 | 55.80 | 20.20 | 0.00 | 0.00% | 0 | 1 | 2.02 | 1.00 | 0.00 | 0.00 | 5/9/2025 | 6/13/2025 3:59:54 PM EST |
| 125.00 | 47.90 | 50.80 | 43.89 | 0.00 | 0.00% | 0 | 8 | 1.84 | 1.00 | 0.00 | 0.00 | 6/10/2025 | 6/13/2025 3:59:54 PM EST |
| 130.00 | 43.20 | 45.80 | 45.10 | 0.00 | 0.00% | 0 | 91 | 1.66 | 1.00 | 0.00 | 0.00 | 6/11/2025 | 6/13/2025 3:59:54 PM EST |
| 135.00 | 37.70 | 40.90 | 30.35 | 0.00 | 0.00% | 0 | 58 | 1.52 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 6/13/2025 3:59:54 PM EST |
| 140.00 | 33.00 | 35.90 | 34.70 | 0.00 | 0.00% | 0 | 470 | 1.34 | 1.00 | 0.00 | 0.00 | 6/12/2025 | 6/13/2025 3:59:54 PM EST |
| 145.00 | 28.00 | 30.90 | 28.48 | 0.00 | 0.00% | 0 | 387 | 1.07 | 1.00 | 0.00 | -0.01 | 6/11/2025 | 6/13/2025 3:59:54 PM EST |
| 150.00 | 22.70 | 25.50 | 25.40 | 0.00 | 0.00% | 0 | 132 | 0.84 | 0.99 | 0.00 | -0.06 | 6/11/2025 | 6/13/2025 3:59:54 PM EST |
| 155.00 | 19.00 | 20.30 | 20.30 | -0.15 | -0.74% | 4 | 217 | 0.62 | 0.97 | 0.01 | -0.14 | 6/13/2025 | 6/13/2025 3:59:54 PM EST |
| 160.00 | 14.10 | 16.50 | 15.09 | -0.11 | -0.73% | 1 | 183 | 0.53 | 0.93 | 0.01 | -0.20 | 6/13/2025 | 6/13/2025 3:59:54 PM EST |
| 165.00 | 9.20 | 11.70 | 6.45 | 0.00 | 0.00% | 0 | 209 | 0.52 | 0.86 | 0.03 | -0.26 | 6/10/2025 | 6/13/2025 3:59:54 PM EST |
| 170.00 | 5.90 | 7.10 | 4.50 | -3.50 | -43.75% | 126 | 855 | 0.32 | 0.73 | 0.04 | -0.31 | 6/13/2025 | 6/13/2025 3:59:54 PM EST |
| 175.00 | 3.20 | 3.90 | 4.10 | -0.10 | -2.39% | 21 | 219 | 0.34 | 0.53 | 0.04 | -0.31 | 6/13/2025 | 6/13/2025 3:59:54 PM EST |
| 180.00 | 1.55 | 1.95 | 1.75 | -0.75 | -30.00% | 272 | 646 | 0.36 | 0.32 | 0.04 | -0.24 | 6/13/2025 | 6/13/2025 3:59:54 PM EST |
| 185.00 | 0.55 | 1.00 | 0.90 | +0.15 | +20.00% | 27 | 424 | 0.37 | 0.16 | 0.02 | -0.15 | 6/13/2025 | 6/13/2025 3:59:54 PM EST |
| 190.00 | 0.15 | 0.45 | 0.43 | 0.00 | 0.00% | 0 | 109 | 0.35 | 0.07 | 0.01 | -0.07 | 6/12/2025 | 6/13/2025 3:59:54 PM EST |
| 195.00 | 0.00 | 1.45 | 0.26 | 0.00 | 0.00% | 0 | 38 | 0.81 | 0.02 | 0.00 | -0.03 | 6/11/2025 | 6/13/2025 3:59:54 PM EST |
| 200.00 | 0.00 | 1.55 | 0.35 | 0.00 | 0.00% | 0 | 40 | 0.90 | 0.01 | 0.00 | -0.01 | 6/9/2025 | 6/13/2025 3:59:54 PM EST |
| 210.00 | 0.00 | 0.30 | 0.21 | 0.00 | 0.00% | 0 | 31 | 0.76 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 6/13/2025 3:59:54 PM EST |
| 220.00 | 0.00 | 1.50 | 0.38 | 0.00 | 0.00% | 0 | 6 | 1.28 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 6/13/2025 3:59:54 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 | 1.35 | 0.30 | 0.00 | 0.00% | 0 | 26 | 3.62 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 6/13/2025 3:59:54 PM EST |
| 85.00 | 0.00 | 1.35 | 0.05 | 0.00 | 0.00% | 0 | 21 | 3.30 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 6/13/2025 3:59:54 PM EST |
| 90.00 | 0.00 | 1.35 | % | 0 | 0 | 3.14 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:54 PM EST | |||
| 95.00 | 0.00 | 1.35 | 0.03 | 0.00 | 0.00% | 0 | 53 | 2.92 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 6/13/2025 3:59:54 PM EST |
| 100.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 502 | 1.58 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 6/13/2025 3:59:54 PM EST |
| 105.00 | 0.00 | 1.35 | 0.03 | 0.00 | 0.00% | 0 | 70 | 2.51 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/13/2025 3:59:54 PM EST |
| 110.00 | 0.00 | 1.35 | 0.05 | 0.00 | 0.00% | 0 | 192 | 2.32 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 6/13/2025 3:59:54 PM EST |
| 115.00 | 0.00 | 0.10 | 0.05 | -0.03 | -37.50% | 1 | 420 | 1.32 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 3:59:54 PM EST |
| 120.00 | 0.00 | 0.45 | 0.02 | -0.73 | -97.34% | 9 | 173 | 1.45 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 3:59:54 PM EST |
| 125.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 2 | 175 | 0.99 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 3:59:54 PM EST |
| 130.00 | 0.00 | 0.10 | 0.05 | -0.01 | -16.67% | 13 | 1,232 | 0.96 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 3:59:54 PM EST |
| 135.00 | 0.00 | 0.10 | 0.07 | 0.00 | 0.00% | 0 | 192 | 0.85 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 6/13/2025 3:59:54 PM EST |
| 140.00 | 0.05 | 0.15 | 0.10 | -0.01 | -9.10% | 2 | 142 | 0.74 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 3:59:54 PM EST |
| 145.00 | 0.00 | 0.20 | 0.15 | +0.01 | +7.15% | 1 | 419 | 0.72 | 0.00 | 0.00 | -0.01 | 6/13/2025 | 6/13/2025 3:59:54 PM EST |
| 150.00 | 0.00 | 0.20 | 0.18 | -0.06 | -25.00% | 1 | 216 | 0.57 | -0.01 | 0.00 | -0.06 | 6/13/2025 | 6/13/2025 3:59:54 PM EST |
| 155.00 | 0.15 | 0.50 | 0.40 | 0.00 | 0.00% | 0 | 156 | 0.56 | -0.03 | 0.01 | -0.14 | 6/12/2025 | 6/13/2025 3:59:54 PM EST |
| 160.00 | 0.30 | 0.50 | 0.49 | -0.36 | -42.36% | 9 | 1,523 | 0.47 | -0.07 | 0.01 | -0.20 | 6/13/2025 | 6/13/2025 3:59:54 PM EST |
| 165.00 | 0.10 | 1.30 | 0.80 | -0.25 | -23.81% | 62 | 186 | 0.46 | -0.14 | 0.03 | -0.26 | 6/13/2025 | 6/13/2025 3:59:54 PM EST |
| 170.00 | 1.55 | 2.35 | 2.35 | -0.15 | -6.00% | 4 | 2,187 | 0.43 | -0.27 | 0.04 | -0.31 | 6/13/2025 | 6/13/2025 3:59:54 PM EST |
| 175.00 | 3.60 | 4.50 | 3.70 | +0.20 | +5.72% | 2 | 2,753 | 0.44 | -0.47 | 0.04 | -0.31 | 6/13/2025 | 6/13/2025 3:59:54 PM EST |
| 180.00 | 6.10 | 8.00 | 7.40 | -1.10 | -12.95% | 6 | 6 | 0.48 | -0.68 | 0.04 | -0.24 | 6/13/2025 | 6/13/2025 3:59:54 PM EST |
| 185.00 | 9.70 | 11.90 | 12.50 | 0.00 | 0.00% | 0 | 7 | 0.62 | -0.84 | 0.02 | -0.15 | 6/11/2025 | 6/13/2025 3:59:54 PM EST |
| 190.00 | 14.40 | 17.80 | 22.45 | 0.00 | 0.00% | 0 | 3 | 0.78 | -0.93 | 0.01 | -0.07 | 6/5/2025 | 6/13/2025 3:59:54 PM EST |
| 195.00 | 19.30 | 22.60 | % | 0 | 0 | 0.83 | -0.98 | 0.00 | -0.03 | 6/13/2025 3:59:54 PM EST | |||
| 200.00 | 23.90 | 27.70 | % | 0 | 0 | 0.86 | -0.99 | 0.00 | -0.01 | 6/13/2025 3:59:54 PM EST | |||
| 210.00 | 34.60 | 37.60 | % | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:54 PM EST | |||
| 220.00 | 44.40 | 47.60 | % | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:54 PM EST |