Options Chain for BRINKER INTL INC COM (EAT) - $178.31 as of 6/20/2025 3:30:21 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 112.20 | 116.00 | % | 0 | 0 | 1.68 | 1.00 | 0.00 | -0.01 | 6/20/2025 4:00:04 PM EST | |||
| 70.00 | 107.30 | 111.10 | % | 0 | 0 | 1.62 | 1.00 | 0.00 | -0.01 | 6/20/2025 4:00:04 PM EST | |||
| 75.00 | 102.40 | 106.20 | % | 0 | 0 | 1.46 | 1.00 | 0.00 | -0.01 | 6/20/2025 4:00:04 PM EST | |||
| 80.00 | 97.30 | 101.50 | % | 0 | 0 | 1.39 | 1.00 | 0.00 | -0.02 | 6/20/2025 4:00:04 PM EST | |||
| 85.00 | 92.50 | 96.30 | 50.90 | 0.00 | 0.00% | 0 | 1 | 1.34 | 0.99 | 0.00 | -0.02 | 4/4/2025 | 6/20/2025 4:00:04 PM EST |
| 90.00 | 87.60 | 91.60 | % | 0 | 0 | 1.26 | 0.99 | 0.00 | -0.03 | 6/20/2025 4:00:04 PM EST | |||
| 95.00 | 82.80 | 86.80 | % | 0 | 0 | 1.19 | 0.98 | 0.00 | -0.03 | 6/20/2025 4:00:04 PM EST | |||
| 100.00 | 77.90 | 81.90 | 75.10 | 0.00 | 0.00% | 0 | 7 | 1.08 | 0.98 | 0.00 | -0.04 | 6/12/2025 | 6/20/2025 4:00:04 PM EST |
| 105.00 | 73.10 | 77.20 | 40.00 | 0.00 | 0.00% | 0 | 2 | 1.07 | 0.97 | 0.00 | -0.05 | 3/7/2025 | 6/20/2025 4:00:04 PM EST |
| 110.00 | 68.30 | 72.30 | % | 0 | 0 | 1.01 | 0.96 | 0.00 | -0.06 | 6/20/2025 4:00:04 PM EST | |||
| 115.00 | 63.50 | 67.60 | 24.80 | 0.00 | 0.00% | 0 | 1 | 0.96 | 0.95 | 0.00 | -0.06 | 5/1/2025 | 6/20/2025 4:00:04 PM EST |
| 120.00 | 59.20 | 62.40 | % | 0 | 0 | 0.89 | 0.94 | 0.00 | -0.07 | 6/20/2025 4:00:04 PM EST | |||
| 125.00 | 54.70 | 57.70 | 54.05 | 0.00 | 0.00% | 0 | 12 | 0.53 | 0.93 | 0.00 | -0.08 | 6/3/2025 | 6/20/2025 4:00:04 PM EST |
| 130.00 | 50.30 | 53.30 | 49.60 | 0.00 | 0.00% | 0 | 22 | 0.57 | 0.91 | 0.00 | -0.09 | 6/3/2025 | 6/20/2025 4:00:04 PM EST |
| 135.00 | 45.80 | 48.80 | 50.28 | 0.00 | 0.00% | 0 | 54 | 0.56 | 0.89 | 0.00 | -0.10 | 6/17/2025 | 6/20/2025 4:00:04 PM EST |
| 140.00 | 41.70 | 44.50 | 46.10 | 0.00 | 0.00% | 0 | 38 | 0.57 | 0.87 | 0.00 | -0.10 | 6/17/2025 | 6/20/2025 4:00:04 PM EST |
| 145.00 | 37.60 | 40.00 | 39.38 | 0.00 | 0.00% | 0 | 106 | 0.56 | 0.85 | 0.01 | -0.11 | 6/18/2025 | 6/20/2025 4:00:04 PM EST |
| 150.00 | 33.20 | 36.40 | 37.64 | +5.64 | +17.63% | 1 | 72 | 0.55 | 0.82 | 0.01 | -0.12 | 6/20/2025 | 6/20/2025 4:00:04 PM EST |
| 155.00 | 29.10 | 31.90 | 32.40 | +10.50 | +47.95% | 2 | 59 | 0.53 | 0.79 | 0.01 | -0.12 | 6/20/2025 | 6/20/2025 4:00:04 PM EST |
| 160.00 | 26.10 | 28.00 | 26.80 | -2.90 | -9.77% | 2 | 66 | 0.53 | 0.75 | 0.01 | -0.13 | 6/20/2025 | 6/20/2025 4:00:04 PM EST |
| 165.00 | 22.10 | 24.70 | 26.30 | 0.00 | 0.00% | 0 | 33 | 0.52 | 0.71 | 0.01 | -0.13 | 6/17/2025 | 6/20/2025 4:00:04 PM EST |
| 170.00 | 19.70 | 22.00 | 20.40 | -0.73 | -3.46% | 1 | 108 | 0.54 | 0.66 | 0.01 | -0.14 | 6/20/2025 | 6/20/2025 4:00:04 PM EST |
| 175.00 | 17.00 | 19.70 | 18.70 | -1.40 | -6.97% | 1 | 93 | 0.55 | 0.61 | 0.01 | -0.14 | 6/20/2025 | 6/20/2025 4:00:04 PM EST |
| 180.00 | 14.50 | 15.70 | 16.16 | -0.34 | -2.07% | 16 | 171 | 0.52 | 0.55 | 0.01 | -0.14 | 6/20/2025 | 6/20/2025 4:00:04 PM EST |
| 185.00 | 12.20 | 13.70 | 13.55 | -0.40 | -2.87% | 9 | 42 | 0.52 | 0.50 | 0.01 | -0.14 | 6/20/2025 | 6/20/2025 4:00:04 PM EST |
| 190.00 | 10.20 | 10.90 | 11.80 | 0.00 | 0.00% | 0 | 86 | 0.50 | 0.45 | 0.01 | -0.14 | 6/18/2025 | 6/20/2025 4:00:04 PM EST |
| 195.00 | 8.50 | 10.80 | 9.05 | 0.00 | 0.00% | 0 | 8 | 0.53 | 0.40 | 0.01 | -0.13 | 6/18/2025 | 6/20/2025 4:00:04 PM EST |
| 200.00 | 6.90 | 7.60 | 8.45 | +0.90 | +11.93% | 25 | 35 | 0.50 | 0.35 | 0.01 | -0.12 | 6/20/2025 | 6/20/2025 4:00:04 PM EST |
| 210.00 | 4.80 | 5.20 | 5.24 | 0.00 | 0.00% | 0 | 32 | 0.50 | 0.26 | 0.01 | -0.11 | 6/17/2025 | 6/20/2025 4:00:04 PM EST |
| 220.00 | 2.95 | 4.90 | 2.35 | 0.00 | 0.00% | 0 | 38 | 0.53 | 0.19 | 0.01 | -0.09 | 5/29/2025 | 6/20/2025 4:00:04 PM EST |
| 230.00 | 1.10 | 3.20 | 2.60 | 0.00 | 0.00% | 0 | 18 | 0.49 | 0.14 | 0.01 | -0.07 | 6/16/2025 | 6/20/2025 4:00:04 PM EST |
| 240.00 | 0.90 | 2.55 | 1.85 | +0.05 | +2.78% | 3 | 5 | 0.52 | 0.10 | 0.00 | -0.05 | 6/20/2025 | 6/20/2025 4:00:04 PM EST |
| 250.00 | 0.45 | 1.65 | 1.11 | 0.00 | 0.00% | 0 | 1 | 0.51 | 0.07 | 0.00 | -0.04 | 4/3/2025 | 6/20/2025 4:00:04 PM EST |
| 260.00 | 0.10 | 1.55 | 0.75 | 0.00 | 0.00% | 0 | 4 | 0.50 | 0.05 | 0.00 | -0.03 | 6/18/2025 | 6/20/2025 4:00:04 PM EST |
| 270.00 | 0.10 | 2.00 | 0.50 | 0.00 | 0.00% | 0 | 23 | 0.57 | 0.03 | 0.00 | -0.02 | 6/18/2025 | 6/20/2025 4:00:04 PM EST |
| 280.00 | 0.00 | 1.35 | 0.28 | 0.00 | 0.00% | 0 | 7 | 0.70 | 0.02 | 0.00 | -0.01 | 6/9/2025 | 6/20/2025 4:00:04 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 1.55 | % | 0 | 0 | 1.66 | 0.00 | 0.00 | -0.01 | 6/20/2025 4:00:04 PM EST | |||
| 70.00 | 0.00 | 1.80 | 0.55 | 0.00 | 0.00% | 0 | 134 | 1.57 | 0.00 | 0.00 | -0.01 | 5/9/2025 | 6/20/2025 4:00:04 PM EST |
| 75.00 | 0.00 | 1.60 | 1.30 | 0.00 | 0.00% | 0 | 2 | 1.48 | 0.00 | 0.00 | -0.01 | 4/16/2025 | 6/20/2025 4:00:04 PM EST |
| 80.00 | 0.00 | 0.70 | 1.04 | 0.00 | 0.00% | 0 | 1 | 1.14 | 0.00 | 0.00 | -0.02 | 5/2/2025 | 6/20/2025 4:00:04 PM EST |
| 85.00 | 0.05 | 1.90 | 0.40 | 0.00 | 0.00% | 0 | 6 | 1.02 | -0.01 | 0.00 | -0.02 | 5/27/2025 | 6/20/2025 4:00:04 PM EST |
| 90.00 | 0.05 | 2.00 | 0.39 | 0.00 | 0.00% | 0 | 4 | 0.96 | -0.01 | 0.00 | -0.03 | 6/11/2025 | 6/20/2025 4:00:04 PM EST |
| 95.00 | 0.05 | 2.25 | 1.05 | 0.00 | 0.00% | 0 | 3 | 0.91 | -0.02 | 0.00 | -0.03 | 5/15/2025 | 6/20/2025 4:00:04 PM EST |
| 100.00 | 0.05 | 1.55 | 1.11 | 0.00 | 0.00% | 0 | 244 | 0.80 | -0.02 | 0.00 | -0.04 | 5/30/2025 | 6/20/2025 4:00:04 PM EST |
| 105.00 | 0.05 | 2.45 | 1.21 | 0.00 | 0.00% | 0 | 1 | 0.80 | -0.03 | 0.00 | -0.05 | 5/30/2025 | 6/20/2025 4:00:04 PM EST |
| 110.00 | 0.05 | 2.60 | 1.05 | 0.00 | 0.00% | 0 | 22 | 0.75 | -0.04 | 0.00 | -0.06 | 6/2/2025 | 6/20/2025 4:00:04 PM EST |
| 115.00 | 0.40 | 2.75 | 1.03 | 0.00 | 0.00% | 0 | 1,447 | 0.78 | -0.05 | 0.00 | -0.06 | 6/16/2025 | 6/20/2025 4:00:04 PM EST |
| 120.00 | 0.85 | 2.90 | 1.37 | 0.00 | 0.00% | 0 | 115 | 0.77 | -0.06 | 0.00 | -0.07 | 6/11/2025 | 6/20/2025 4:00:04 PM EST |
| 125.00 | 0.70 | 3.20 | 1.78 | 0.00 | 0.00% | 0 | 119 | 0.71 | -0.07 | 0.00 | -0.08 | 6/16/2025 | 6/20/2025 4:00:04 PM EST |
| 130.00 | 0.90 | 3.20 | 2.55 | 0.00 | 0.00% | 0 | 53 | 0.67 | -0.09 | 0.00 | -0.09 | 6/13/2025 | 6/20/2025 4:00:04 PM EST |
| 135.00 | 1.35 | 3.90 | 2.32 | 0.00 | 0.00% | 0 | 50 | 0.66 | -0.11 | 0.00 | -0.10 | 6/17/2025 | 6/20/2025 4:00:04 PM EST |
| 140.00 | 3.20 | 3.80 | 3.35 | 0.00 | 0.00% | 0 | 5,293 | 0.67 | -0.13 | 0.00 | -0.10 | 6/17/2025 | 6/20/2025 4:00:04 PM EST |
| 145.00 | 3.70 | 4.50 | 3.95 | +0.22 | +5.90% | 2 | 120 | 0.64 | -0.15 | 0.01 | -0.11 | 6/20/2025 | 6/20/2025 4:00:04 PM EST |
| 150.00 | 4.70 | 5.60 | 4.75 | -0.25 | -5.00% | 9 | 46 | 0.63 | -0.18 | 0.01 | -0.12 | 6/20/2025 | 6/20/2025 4:00:04 PM EST |
| 155.00 | 5.50 | 6.60 | 7.06 | 0.00 | 0.00% | 0 | 122 | 0.61 | -0.21 | 0.01 | -0.12 | 6/11/2025 | 6/20/2025 4:00:04 PM EST |
| 160.00 | 5.90 | 8.20 | 6.94 | -0.96 | -12.16% | 5 | 29 | 0.58 | -0.25 | 0.01 | -0.13 | 6/20/2025 | 6/20/2025 4:00:04 PM EST |
| 165.00 | 8.20 | 9.50 | 8.80 | 0.00 | 0.00% | 0 | 50 | 0.58 | -0.29 | 0.01 | -0.13 | 6/18/2025 | 6/20/2025 4:00:04 PM EST |
| 170.00 | 10.10 | 11.50 | 10.20 | -0.40 | -3.78% | 14 | 300 | 0.58 | -0.34 | 0.01 | -0.14 | 6/20/2025 | 6/20/2025 4:00:04 PM EST |
| 175.00 | 11.10 | 13.50 | 12.90 | 0.00 | 0.00% | 0 | 21 | 0.55 | -0.39 | 0.01 | -0.14 | 6/18/2025 | 6/20/2025 4:00:04 PM EST |
| 180.00 | 14.60 | 16.10 | 14.55 | -0.45 | -3.00% | 18 | 17 | 0.57 | -0.45 | 0.01 | -0.14 | 6/20/2025 | 6/20/2025 4:00:04 PM EST |
| 185.00 | 16.00 | 19.30 | 16.95 | -0.65 | -3.70% | 3 | 14 | 0.55 | -0.50 | 0.01 | -0.14 | 6/20/2025 | 6/20/2025 4:00:04 PM EST |
| 190.00 | 19.30 | 22.20 | 19.75 | 0.00 | 0.00% | 0 | 18 | 0.55 | -0.55 | 0.01 | -0.14 | 6/16/2025 | 6/20/2025 4:00:04 PM EST |
| 195.00 | 22.60 | 25.60 | 21.60 | 0.00 | 0.00% | 0 | 10 | 0.56 | -0.60 | 0.01 | -0.13 | 6/16/2025 | 6/20/2025 4:00:04 PM EST |
| 200.00 | 26.50 | 28.90 | 62.60 | 0.00 | 0.00% | 0 | 0 | 0.56 | -0.65 | 0.01 | -0.12 | 4/29/2025 | 6/20/2025 4:00:04 PM EST |
| 210.00 | 33.50 | 36.50 | 72.40 | 0.00 | 0.00% | 0 | 0 | 0.55 | -0.74 | 0.01 | -0.11 | 4/29/2025 | 6/20/2025 4:00:04 PM EST |
| 220.00 | 41.80 | 44.90 | 51.90 | 0.00 | 0.00% | 0 | 0 | 0.54 | -0.81 | 0.01 | -0.09 | 2/7/2025 | 6/20/2025 4:00:04 PM EST |
| 230.00 | 50.90 | 54.40 | 95.10 | 0.00 | 0.00% | 0 | 0 | 0.63 | -0.86 | 0.01 | -0.07 | 4/7/2025 | 6/20/2025 4:00:04 PM EST |
| 240.00 | 60.20 | 63.30 | % | 0 | 0 | 0.62 | -0.90 | 0.00 | -0.05 | 6/20/2025 4:00:04 PM EST | |||
| 250.00 | 69.90 | 73.20 | % | 0 | 0 | 0.68 | -0.93 | 0.00 | -0.04 | 6/20/2025 4:00:04 PM EST | |||
| 260.00 | 79.40 | 83.40 | % | 0 | 0 | 0.76 | -0.95 | 0.00 | -0.03 | 6/20/2025 4:00:04 PM EST | |||
| 270.00 | 89.60 | 93.40 | % | 0 | 0 | 0.77 | -0.97 | 0.00 | -0.02 | 6/20/2025 4:00:04 PM EST | |||
| 280.00 | 99.60 | 103.30 | % | 0 | 0 | 0.82 | -0.98 | 0.00 | -0.01 | 6/20/2025 4:00:04 PM EST |