Options Chain for BRINKER INTL INC COM (EAT) - $152.09 as of 8/12/2025 2:19:58 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 84.90 | 88.80 | 86.85 | 94.55 | 0.00 | 0.00% | 1.34 | 0 | 1 | 6.15 | 1.00 | 0.00 | 0.00 | 7/29/2025 | 8/12/2025 11:59:02 AM EST |
| 70.00 | 80.00 | 83.80 | 81.90 | 89.56 | 0.00 | 0.00% | 1.17 | 0 | 1 | 5.67 | 1.00 | 0.00 | 0.00 | 7/29/2025 | 8/12/2025 11:59:02 AM EST |
| 75.00 | 75.00 | 79.00 | 77.00 | 79.49 | 0.00 | 0.00% | 1.03 | 0 | 0 | 5.30 | 1.00 | 0.00 | 0.00 | 7/24/2025 | 8/12/2025 11:59:02 AM EST |
| 80.00 | 70.00 | 73.80 | 71.90 | 77.79 | 0.00 | 0.00% | 0.90 | 0 | 8 | 4.88 | 1.00 | 0.00 | 0.00 | 7/29/2025 | 8/12/2025 11:59:02 AM EST |
| 85.00 | 64.80 | 69.00 | 66.90 | 72.80 | 0.00 | 0.00% | 0.79 | 0 | 9 | 4.43 | 1.00 | 0.00 | 0.00 | 7/29/2025 | 8/12/2025 11:59:02 AM EST |
| 90.00 | 59.80 | 63.80 | 61.80 | 66.85 | 0.00 | 0.00% | 0.69 | 0 | 2 | 4.06 | 1.00 | 0.00 | 0.00 | 7/28/2025 | 8/12/2025 11:59:02 AM EST |
| 95.00 | 54.80 | 58.80 | 56.80 | 64.06 | 0.00 | 0.00% | 0.60 | 0 | 20 | 3.71 | 1.00 | 0.00 | -0.01 | 8/4/2025 | 8/12/2025 11:59:02 AM EST |
| 100.00 | 49.80 | 53.80 | 51.80 | 59.07 | 0.00 | 0.00% | 0.52 | 0 | 27 | 3.43 | 1.00 | 0.00 | -0.03 | 8/4/2025 | 8/12/2025 11:59:02 AM EST |
| 105.00 | 45.80 | 48.50 | 47.15 | 47.10 | +0.80 | +1.73% | 0.45 | 1 | 2 | 3.11 | 0.99 | 0.00 | -0.07 | 8/12/2025 | 8/12/2025 11:59:02 AM EST |
| 110.00 | 40.50 | 43.10 | 41.80 | 57.71 | 0.00 | 0.00% | 0.38 | 0 | 1 | 2.89 | 0.98 | 0.00 | -0.17 | 7/30/2025 | 8/12/2025 11:59:02 AM EST |
| 115.00 | 36.00 | 38.70 | 37.35 | 52.72 | 0.00 | 0.00% | 0.32 | 0 | 2 | 2.50 | 0.97 | 0.00 | -0.32 | 7/30/2025 | 8/12/2025 11:59:02 AM EST |
| 120.00 | 30.90 | 34.00 | 32.45 | % | 0.27 | 0 | 0 | 2.36 | 0.94 | 0.00 | -0.48 | 8/12/2025 11:59:02 AM EST | |||
| 125.00 | 26.70 | 29.50 | 28.10 | 33.79 | 0.00 | 0.00% | 0.22 | 0 | 14 | 2.19 | 0.91 | 0.01 | -0.65 | 8/7/2025 | 8/12/2025 11:59:02 AM EST |
| 130.00 | 22.10 | 25.00 | 23.55 | 30.58 | 0.00 | 0.00% | 0.18 | 0 | 21 | 1.64 | 0.87 | 0.01 | -0.83 | 8/5/2025 | 8/12/2025 11:59:02 AM EST |
| 135.00 | 18.00 | 20.80 | 19.40 | 32.25 | 0.00 | 0.00% | 0.14 | 0 | 54 | 1.60 | 0.81 | 0.01 | -1.00 | 7/17/2025 | 8/12/2025 11:59:02 AM EST |
| 140.00 | 14.80 | 17.30 | 16.05 | 15.65 | 0.00 | 0.00% | 0.11 | 0 | 68 | 1.64 | 0.74 | 0.01 | -1.15 | 8/8/2025 | 8/12/2025 11:59:02 AM EST |
| 145.00 | 11.70 | 12.60 | 12.15 | 12.69 | +1.31 | +11.52% | 0.08 | 5 | 105 | 1.58 | 0.66 | 0.02 | -1.27 | 8/12/2025 | 8/12/2025 11:59:02 AM EST |
| 150.00 | 9.00 | 9.50 | 9.25 | 9.65 | +0.08 | +0.84% | 0.06 | 16 | 153 | 1.47 | 0.57 | 0.02 | -1.33 | 8/12/2025 | 8/12/2025 11:59:02 AM EST |
| 155.00 | 6.80 | 7.50 | 7.15 | 6.70 | -0.60 | -8.22% | 0.05 | 163 | 647 | 1.47 | 0.47 | 0.02 | -1.32 | 8/12/2025 | 8/12/2025 11:59:02 AM EST |
| 160.00 | 4.70 | 5.20 | 4.95 | 5.40 | +0.25 | +4.86% | 0.03 | 24 | 146 | 1.45 | 0.38 | 0.02 | -1.26 | 8/12/2025 | 8/12/2025 11:59:02 AM EST |
| 165.00 | 3.40 | 3.90 | 3.65 | 3.80 | +0.10 | +2.71% | 0.02 | 33 | 197 | 1.45 | 0.30 | 0.02 | -1.16 | 8/12/2025 | 8/12/2025 11:59:02 AM EST |
| 170.00 | 2.45 | 2.90 | 2.68 | 2.75 | +0.15 | +5.77% | 0.02 | 76 | 874 | 1.49 | 0.23 | 0.01 | -1.02 | 8/12/2025 | 8/12/2025 11:59:02 AM EST |
| 175.00 | 1.70 | 2.00 | 1.85 | 1.91 | +0.11 | +6.12% | 0.01 | 10 | 249 | 1.51 | 0.17 | 0.01 | -0.88 | 8/12/2025 | 8/12/2025 11:59:02 AM EST |
| 180.00 | 1.20 | 1.40 | 1.30 | 1.30 | -0.03 | -2.26% | 0.01 | 20 | 1,791 | 1.49 | 0.13 | 0.01 | -0.74 | 8/12/2025 | 8/12/2025 11:59:02 AM EST |
| 185.00 | 0.80 | 1.00 | 0.90 | 0.97 | -0.13 | -11.82% | 0.00 | 75 | 189 | 1.51 | 0.10 | 0.01 | -0.60 | 8/12/2025 | 8/12/2025 11:59:02 AM EST |
| 190.00 | 0.55 | 0.65 | 0.60 | 0.60 | -0.15 | -20.00% | 0.00 | 30 | 481 | 1.53 | 0.07 | 0.01 | -0.48 | 8/12/2025 | 8/12/2025 11:59:02 AM EST |
| 195.00 | 0.40 | 0.50 | 0.45 | 0.43 | -0.05 | -10.42% | 0.00 | 89 | 198 | 1.56 | 0.05 | 0.00 | -0.37 | 8/12/2025 | 8/12/2025 11:59:02 AM EST |
| 200.00 | 0.05 | 0.35 | 0.20 | 0.30 | -0.04 | -11.77% | 0.00 | 2 | 129 | 1.41 | 0.04 | 0.00 | -0.29 | 8/12/2025 | 8/12/2025 11:59:02 AM EST |
| 210.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 56 | 2.11 | 0.02 | 0.00 | -0.12 | 8/7/2025 | 8/12/2025 11:59:02 AM EST |
| 220.00 | 0.00 | 1.75 | 0.88 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 70 | 2.82 | 0.01 | 0.00 | -0.04 | 8/8/2025 | 8/12/2025 11:59:02 AM EST |
| 230.00 | 0.00 | 0.10 | 0.05 | 0.02 | -0.03 | -60.00% | 0.00 | 29 | 55 | 1.88 | 0.00 | 0.00 | -0.02 | 8/12/2025 | 8/12/2025 11:59:02 AM EST |
| 240.00 | 0.00 | 1.55 | 0.78 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 5 | 3.20 | 0.00 | 0.00 | -0.01 | 7/23/2025 | 8/12/2025 11:59:02 AM EST |
| 250.00 | 0.00 | 1.50 | 0.75 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 2 | 3.38 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 8/12/2025 11:59:02 AM EST |
| 260.00 | 0.00 | 1.50 | 0.75 | 0.63 | 0.00 | 0.00% | 0.00 | 0 | 9 | 3.58 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 8/12/2025 11:59:02 AM EST |
| 270.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 23 | 3.30 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 8/12/2025 11:59:02 AM EST |
| 280.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 25 | 3.47 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 8/12/2025 11:59:02 AM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 1.50 | 0.75 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:59:02 AM EST | |||
| 70.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 139 | 0.00 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 8/12/2025 11:59:02 AM EST |
| 75.00 | 0.00 | 1.55 | 0.78 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 2 | 5.08 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 8/12/2025 11:59:02 AM EST |
| 80.00 | 0.00 | 0.70 | 0.35 | 1.04 | 0.00 | 0.00% | 0.00 | 0 | 1 | 4.01 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 8/12/2025 11:59:02 AM EST |
| 85.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.02 | +66.67% | 0.00 | 5 | 374 | 2.50 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:59:02 AM EST |
| 90.00 | 0.00 | 0.75 | 0.38 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 4 | 3.42 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 11:59:02 AM EST |
| 95.00 | 0.00 | 0.75 | 0.38 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 3 | 3.12 | 0.00 | 0.00 | -0.01 | 5/15/2025 | 8/12/2025 11:59:02 AM EST |
| 100.00 | 0.00 | 0.10 | 0.05 | 0.03 | -0.07 | -70.00% | 0.00 | 1 | 290 | 2.02 | 0.00 | 0.00 | -0.03 | 8/12/2025 | 8/12/2025 11:59:02 AM EST |
| 105.00 | 0.00 | 0.15 | 0.08 | 0.05 | -0.10 | -66.67% | 0.00 | 46 | 742 | 1.81 | -0.01 | 0.00 | -0.07 | 8/12/2025 | 8/12/2025 11:59:02 AM EST |
| 110.00 | 0.05 | 0.20 | 0.13 | 0.15 | -0.03 | -16.67% | 0.00 | 33 | 39 | 1.62 | -0.02 | 0.00 | -0.17 | 8/12/2025 | 8/12/2025 11:59:02 AM EST |
| 115.00 | 0.25 | 0.35 | 0.30 | 0.34 | +0.04 | +13.34% | 0.00 | 76 | 1,378 | 1.74 | -0.03 | 0.00 | -0.32 | 8/12/2025 | 8/12/2025 11:59:02 AM EST |
| 120.00 | 0.45 | 0.60 | 0.53 | 0.57 | -0.13 | -18.58% | 0.00 | 118 | 269 | 1.58 | -0.06 | 0.00 | -0.48 | 8/12/2025 | 8/12/2025 11:59:02 AM EST |
| 125.00 | 0.90 | 1.05 | 0.98 | 1.00 | -0.09 | -8.26% | 0.01 | 74 | 272 | 1.60 | -0.09 | 0.01 | -0.65 | 8/12/2025 | 8/12/2025 11:59:02 AM EST |
| 130.00 | 1.50 | 1.65 | 1.58 | 1.51 | -0.08 | -5.04% | 0.01 | 575 | 342 | 1.59 | -0.13 | 0.01 | -0.83 | 8/12/2025 | 8/12/2025 11:59:02 AM EST |
| 135.00 | 2.30 | 2.60 | 2.45 | 2.40 | -0.38 | -13.67% | 0.02 | 132 | 3,297 | 1.55 | -0.19 | 0.01 | -1.00 | 8/12/2025 | 8/12/2025 11:59:02 AM EST |
| 140.00 | 3.50 | 4.00 | 3.75 | 3.80 | +0.10 | +2.71% | 0.03 | 158 | 2,983 | 1.54 | -0.26 | 0.01 | -1.15 | 8/12/2025 | 8/12/2025 11:59:02 AM EST |
| 145.00 | 5.10 | 5.60 | 5.35 | 5.47 | -0.07 | -1.27% | 0.04 | 334 | 374 | 1.50 | -0.34 | 0.02 | -1.27 | 8/12/2025 | 8/12/2025 11:59:02 AM EST |
| 150.00 | 7.10 | 7.50 | 7.30 | 7.60 | -0.10 | -1.30% | 0.05 | 903 | 1,380 | 1.48 | -0.43 | 0.02 | -1.33 | 8/12/2025 | 8/12/2025 11:59:02 AM EST |
| 155.00 | 8.70 | 10.20 | 9.45 | 9.30 | -0.70 | -7.00% | 0.06 | 9 | 678 | 1.40 | -0.53 | 0.02 | -1.32 | 8/12/2025 | 8/12/2025 11:59:02 AM EST |
| 160.00 | 12.10 | 13.20 | 12.65 | 12.34 | -1.20 | -8.87% | 0.08 | 18 | 169 | 1.44 | -0.62 | 0.02 | -1.26 | 8/12/2025 | 8/12/2025 11:59:02 AM EST |
| 165.00 | 16.30 | 18.20 | 17.25 | 16.00 | +0.42 | +2.70% | 0.10 | 12 | 134 | 1.47 | -0.70 | 0.02 | -1.16 | 8/12/2025 | 8/12/2025 11:59:02 AM EST |
| 170.00 | 19.40 | 21.80 | 20.60 | 21.79 | 0.00 | 0.00% | 0.12 | 0 | 282 | 1.44 | -0.77 | 0.01 | -1.02 | 8/11/2025 | 8/12/2025 11:59:02 AM EST |
| 175.00 | 23.80 | 26.20 | 25.00 | 19.11 | 0.00 | 0.00% | 0.14 | 0 | 82 | 1.47 | -0.83 | 0.01 | -0.88 | 8/6/2025 | 8/12/2025 11:59:02 AM EST |
| 180.00 | 27.60 | 30.50 | 29.05 | 30.50 | 0.00 | 0.00% | 0.16 | 0 | 36 | 1.78 | -0.87 | 0.01 | -0.74 | 8/11/2025 | 8/12/2025 11:59:02 AM EST |
| 185.00 | 32.50 | 35.20 | 33.85 | 29.84 | 0.00 | 0.00% | 0.18 | 0 | 21 | 1.52 | -0.90 | 0.01 | -0.60 | 7/24/2025 | 8/12/2025 11:59:02 AM EST |
| 190.00 | 38.30 | 39.90 | 39.10 | 18.60 | 0.00 | 0.00% | 0.21 | 0 | 20 | 2.13 | -0.93 | 0.01 | -0.48 | 6/27/2025 | 8/12/2025 11:59:02 AM EST |
| 195.00 | 42.10 | 45.00 | 43.55 | 43.34 | +8.32 | +23.76% | 0.22 | 1 | 66 | 2.09 | -0.95 | 0.00 | -0.37 | 8/12/2025 | 8/12/2025 11:59:02 AM EST |
| 200.00 | 46.70 | 50.00 | 48.35 | 43.70 | 0.00 | 0.00% | 0.24 | 0 | 2 | 2.13 | -0.96 | 0.00 | -0.29 | 7/24/2025 | 8/12/2025 11:59:02 AM EST |
| 210.00 | 56.80 | 59.70 | 58.25 | 72.40 | 0.00 | 0.00% | 0.28 | 0 | 0 | 2.40 | -0.98 | 0.00 | -0.12 | 4/29/2025 | 8/12/2025 11:59:02 AM EST |
| 220.00 | 66.40 | 70.30 | 68.35 | 51.90 | 0.00 | 0.00% | 0.31 | 0 | 0 | 3.08 | -0.99 | 0.00 | -0.04 | 2/7/2025 | 8/12/2025 11:59:02 AM EST |
| 230.00 | 76.30 | 80.30 | 78.30 | 95.10 | 0.00 | 0.00% | 0.34 | 0 | 0 | 3.33 | -1.00 | 0.00 | -0.02 | 4/7/2025 | 8/12/2025 11:59:02 AM EST |
| 240.00 | 86.00 | 90.30 | 88.15 | % | 0.37 | 0 | 0 | 3.57 | -1.00 | 0.00 | -0.01 | 8/12/2025 11:59:02 AM EST | |||
| 250.00 | 96.10 | 100.30 | 98.20 | % | 0.39 | 0 | 0 | 3.79 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:59:02 AM EST | |||
| 260.00 | 106.10 | 110.30 | 108.20 | % | 0.42 | 0 | 0 | 4.00 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:59:02 AM EST | |||
| 270.00 | 116.00 | 120.20 | 118.10 | % | 0.44 | 0 | 0 | 4.20 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:59:02 AM EST | |||
| 280.00 | 126.20 | 130.20 | 128.20 | % | 0.46 | 0 | 0 | 4.39 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:59:02 AM EST |