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 | 78.50 | 82.20 | % | 0 | 0 | 1.18 | 0.99 | 0.00 | -0.01 | 4/25/2025 4:00:00 PM EST | |||
| 85.00 | 74.10 | 77.20 | % | 0 | 0 | 1.15 | 0.98 | 0.00 | -0.03 | 4/25/2025 4:00:00 PM EST | |||
| 90.00 | 69.30 | 72.40 | % | 0 | 0 | 1.08 | 0.97 | 0.00 | -0.03 | 4/25/2025 4:00:00 PM EST | |||
| 95.00 | 64.50 | 67.60 | % | 0 | 0 | 1.00 | 0.96 | 0.00 | -0.04 | 4/25/2025 4:00:00 PM EST | |||
| 100.00 | 59.20 | 62.80 | % | 0 | 0 | 0.93 | 0.95 | 0.00 | -0.05 | 4/25/2025 4:00:00 PM EST | |||
| 105.00 | 54.50 | 57.30 | % | 0 | 0 | 0.90 | 0.93 | 0.00 | -0.07 | 4/25/2025 4:00:00 PM EST | |||
| 110.00 | 49.70 | 53.40 | % | 0 | 0 | 0.70 | 0.92 | 0.00 | -0.07 | 4/25/2025 4:00:00 PM EST | |||
| 115.00 | 45.30 | 48.90 | % | 0 | 0 | 0.70 | 0.90 | 0.00 | -0.07 | 4/25/2025 4:00:00 PM EST | |||
| 120.00 | 40.80 | 44.40 | % | 0 | 0 | 0.68 | 0.88 | 0.00 | -0.08 | 4/25/2025 4:00:00 PM EST | |||
| 125.00 | 37.20 | 39.00 | % | 0 | 0 | 0.65 | 0.86 | 0.01 | -0.09 | 4/25/2025 4:00:00 PM EST | |||
| 130.00 | 32.60 | 35.80 | % | 0 | 0 | 0.65 | 0.83 | 0.01 | -0.10 | 4/25/2025 4:00:00 PM EST | |||
| 135.00 | 29.30 | 31.90 | % | 0 | 0 | 0.66 | 0.79 | 0.01 | -0.10 | 4/25/2025 4:00:00 PM EST | |||
| 140.00 | 25.00 | 26.50 | 25.70 | +6.80 | +35.98% | 2 | 118 | 0.58 | 0.75 | 0.01 | -0.11 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 145.00 | 22.00 | 23.00 | 19.90 | 0.00 | 0.00% | 0 | 2 | 0.58 | 0.71 | 0.01 | -0.11 | 4/22/2025 | 4/25/2025 4:00:00 PM EST |
| 150.00 | 18.90 | 20.80 | 19.60 | +6.60 | +50.77% | 1 | 2 | 0.60 | 0.66 | 0.01 | -0.12 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 155.00 | 16.00 | 17.20 | 16.50 | 0.00 | 0.00% | 8 | 21 | 0.57 | 0.60 | 0.01 | -0.12 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 160.00 | 13.10 | 14.60 | 13.80 | -0.12 | -0.87% | 15 | 39 | 0.56 | 0.54 | 0.01 | -0.12 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 165.00 | 11.00 | 12.50 | 11.50 | -0.10 | -0.87% | 4 | 12 | 0.56 | 0.48 | 0.01 | -0.12 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 170.00 | 8.80 | 9.50 | 9.40 | +0.20 | +2.18% | 7 | 14 | 0.53 | 0.42 | 0.01 | -0.12 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 175.00 | 7.30 | 7.70 | 7.50 | +0.10 | +1.36% | 16 | 28 | 0.53 | 0.37 | 0.01 | -0.11 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 180.00 | 5.70 | 6.10 | 6.00 | +0.20 | +3.45% | 5 | 5 | 0.52 | 0.31 | 0.01 | -0.11 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 185.00 | 4.50 | 4.90 | 5.00 | +0.10 | +2.05% | 16 | 17 | 0.51 | 0.27 | 0.01 | -0.10 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 190.00 | 3.50 | 3.90 | 3.80 | +0.30 | +8.58% | 1 | 20 | 0.51 | 0.22 | 0.01 | -0.09 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 195.00 | 2.70 | 3.10 | 3.20 | 0.00 | 0.00% | 0 | 13 | 0.50 | 0.19 | 0.01 | -0.08 | 4/24/2025 | 4/25/2025 4:00:00 PM EST |
| 200.00 | 2.05 | 2.45 | 2.01 | -0.36 | -15.19% | 9 | 9 | 0.50 | 0.15 | 0.01 | -0.07 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 210.00 | 1.05 | 1.65 | 1.54 | 0.00 | 0.00% | 0 | 2 | 0.50 | 0.10 | 0.01 | -0.05 | 4/24/2025 | 4/25/2025 4:00:00 PM EST |
| 220.00 | 0.50 | 1.70 | 0.88 | 0.00 | 0.00% | 0 | 3 | 0.53 | 0.07 | 0.00 | -0.04 | 4/22/2025 | 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 | 1.35 | % | 0 | 0 | 1.16 | -0.01 | 0.00 | -0.01 | 4/25/2025 4:00:00 PM EST | |||
| 85.00 | 0.10 | 1.45 | % | 0 | 0 | 0.89 | -0.02 | 0.00 | -0.03 | 4/25/2025 4:00:00 PM EST | |||
| 90.00 | 0.05 | 1.75 | % | 0 | 0 | 0.82 | -0.03 | 0.00 | -0.03 | 4/25/2025 4:00:00 PM EST | |||
| 95.00 | 0.30 | 1.85 | % | 0 | 0 | 0.83 | -0.04 | 0.00 | -0.04 | 4/25/2025 4:00:00 PM EST | |||
| 100.00 | 0.45 | 2.10 | 0.96 | 0.00 | 0.00% | 0 | 1 | 0.80 | -0.05 | 0.00 | -0.05 | 4/22/2025 | 4/25/2025 4:00:00 PM EST |
| 105.00 | 0.15 | 1.25 | 1.10 | -0.07 | -5.99% | 14 | 3 | 0.62 | -0.07 | 0.00 | -0.07 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 110.00 | 1.10 | 1.50 | 1.87 | 0.00 | 0.00% | 0 | 1 | 0.68 | -0.08 | 0.00 | -0.07 | 4/22/2025 | 4/25/2025 4:00:00 PM EST |
| 115.00 | 1.50 | 1.90 | 1.96 | 0.00 | 0.00% | 0 | 53 | 0.66 | -0.10 | 0.00 | -0.07 | 4/24/2025 | 4/25/2025 4:00:00 PM EST |
| 120.00 | 1.95 | 2.40 | 2.30 | -0.24 | -9.45% | 10 | 1 | 0.64 | -0.12 | 0.00 | -0.08 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 125.00 | 2.55 | 3.10 | 2.94 | -0.21 | -6.67% | 5 | 2 | 0.63 | -0.14 | 0.01 | -0.09 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 130.00 | 3.30 | 3.80 | 3.70 | -0.45 | -10.85% | 19 | 4 | 0.60 | -0.17 | 0.01 | -0.10 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 135.00 | 4.30 | 4.70 | 5.70 | 0.00 | 0.00% | 0 | 1 | 0.59 | -0.21 | 0.01 | -0.10 | 4/22/2025 | 4/25/2025 4:00:00 PM EST |
| 140.00 | 5.50 | 5.90 | 6.10 | -0.40 | -6.16% | 1 | 15 | 0.57 | -0.25 | 0.01 | -0.11 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 145.00 | 6.90 | 7.40 | 7.90 | -0.25 | -3.07% | 1 | 4 | 0.56 | -0.29 | 0.01 | -0.11 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 150.00 | 8.60 | 9.10 | 9.01 | -0.79 | -8.07% | 3 | 3 | 0.55 | -0.34 | 0.01 | -0.12 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 155.00 | 10.60 | 11.20 | 10.90 | -0.63 | -5.47% | 6 | 7 | 0.54 | -0.40 | 0.01 | -0.12 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 160.00 | 13.00 | 13.50 | 13.30 | -1.30 | -8.91% | 3 | 42 | 0.53 | -0.46 | 0.01 | -0.12 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 165.00 | 15.60 | 16.10 | 15.90 | -1.10 | -6.48% | 8 | 21 | 0.52 | -0.52 | 0.01 | -0.12 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 170.00 | 18.30 | 19.20 | 19.40 | -0.90 | -4.44% | 9 | 72 | 0.51 | -0.58 | 0.01 | -0.12 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 175.00 | 21.60 | 22.50 | 22.60 | 0.00 | 0.00% | 0 | 4 | 0.51 | -0.63 | 0.01 | -0.11 | 4/24/2025 | 4/25/2025 4:00:00 PM EST |
| 180.00 | 24.60 | 27.40 | % | 0 | 0 | 0.52 | -0.69 | 0.01 | -0.11 | 4/25/2025 4:00:00 PM EST | |||
| 185.00 | 28.90 | 29.80 | 39.70 | 0.00 | 0.00% | 0 | 16 | 0.50 | -0.73 | 0.01 | -0.10 | 4/21/2025 | 4/25/2025 4:00:00 PM EST |
| 190.00 | 32.20 | 35.10 | % | 0 | 0 | 0.51 | -0.78 | 0.01 | -0.09 | 4/25/2025 4:00:00 PM EST | |||
| 195.00 | 36.30 | 39.30 | % | 0 | 0 | 0.49 | -0.81 | 0.01 | -0.08 | 4/25/2025 4:00:00 PM EST | |||
| 200.00 | 40.60 | 43.30 | % | 0 | 0 | 0.47 | -0.85 | 0.01 | -0.07 | 4/25/2025 4:00:00 PM EST | |||
| 210.00 | 49.30 | 53.00 | % | 0 | 0 | 0.41 | -0.90 | 0.01 | -0.05 | 4/25/2025 4:00:00 PM EST | |||
| 220.00 | 59.00 | 63.50 | % | 0 | 0 | 0.72 | -0.93 | 0.00 | -0.04 | 4/25/2025 4:00:00 PM EST |