Options Chain for BRINKER INTL INC COM (EAT) - $144.00 as of 9/18/2025 9:10:52 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 48.10 | 51.20 | 49.65 | 60.85 | 0.00 | 0.00% | 0.52 | 0 | 1 | 4.22 | 1.00 | 0.00 | 0.00 | 8/19/2025 | 9/17/2025 3:59:58 PM EST |
| 100.00 | 43.60 | 46.10 | 44.85 | 46.76 | 0.00 | 0.00% | 0.45 | 0 | 19 | 3.73 | 1.00 | 0.00 | 0.00 | 9/16/2025 | 9/17/2025 3:59:58 PM EST |
| 105.00 | 38.60 | 40.90 | 39.75 | 51.50 | 0.00 | 0.00% | 0.38 | 0 | 18 | 3.20 | 1.00 | 0.00 | 0.00 | 9/8/2025 | 9/17/2025 3:59:58 PM EST |
| 110.00 | 33.30 | 36.20 | 34.75 | 43.80 | 0.00 | 0.00% | 0.32 | 0 | 6 | 3.01 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 9/17/2025 3:59:58 PM EST |
| 115.00 | 28.20 | 31.20 | 29.70 | 40.40 | 0.00 | 0.00% | 0.26 | 0 | 2 | 2.63 | 1.00 | 0.00 | 0.00 | 8/20/2025 | 9/17/2025 3:59:58 PM EST |
| 120.00 | 23.30 | 26.20 | 24.75 | 39.48 | 0.00 | 0.00% | 0.21 | 0 | 2 | 2.26 | 1.00 | 0.00 | 0.00 | 9/5/2025 | 9/17/2025 3:59:58 PM EST |
| 125.00 | 18.20 | 21.10 | 19.65 | 27.81 | 0.00 | 0.00% | 0.16 | 0 | 1 | 1.85 | 1.00 | 0.00 | 0.00 | 9/10/2025 | 9/17/2025 3:59:58 PM EST |
| 130.00 | 13.40 | 16.10 | 14.75 | 35.27 | 0.00 | 0.00% | 0.11 | 0 | 1 | 1.50 | 0.99 | 0.00 | -0.02 | 9/4/2025 | 9/17/2025 3:59:58 PM EST |
| 135.00 | 8.30 | 11.40 | 9.85 | % | 0.07 | 0 | 0 | 1.23 | 0.94 | 0.02 | -0.18 | 9/17/2025 3:59:58 PM EST | |||
| 140.00 | 4.60 | 6.80 | 5.70 | 6.90 | 0.00 | 0.00% | 0.04 | 0 | 41 | 0.51 | 0.80 | 0.05 | -0.51 | 9/17/2025 | 9/17/2025 3:59:58 PM EST |
| 145.00 | 1.55 | 3.00 | 2.28 | 2.60 | 0.00 | 0.00% | 0.02 | 0 | 37 | 0.53 | 0.51 | 0.07 | -0.66 | 9/17/2025 | 9/17/2025 3:59:58 PM EST |
| 150.00 | 0.55 | 1.10 | 0.83 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 124 | 0.58 | 0.23 | 0.05 | -0.51 | 9/17/2025 | 9/17/2025 3:59:58 PM EST |
| 155.00 | 0.10 | 0.35 | 0.23 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 274 | 0.61 | 0.09 | 0.02 | -0.27 | 9/17/2025 | 9/17/2025 3:59:58 PM EST |
| 160.00 | 0.05 | 0.15 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 3,588 | 0.71 | 0.03 | 0.01 | -0.07 | 9/17/2025 | 9/17/2025 3:59:58 PM EST |
| 165.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 312 | 0.82 | 0.00 | 0.00 | -0.01 | 9/17/2025 | 9/17/2025 3:59:58 PM EST |
| 170.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 175 | 0.97 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 3:59:58 PM EST |
| 175.00 | 0.00 | 0.50 | 0.25 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 214 | 1.65 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 3:59:58 PM EST |
| 180.00 | 0.00 | 0.05 | 0.03 | 0.74 | 0.00 | 0.00% | 0.00 | 0 | 3,391 | 1.26 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/17/2025 3:59:58 PM EST |
| 185.00 | 0.00 | 0.20 | 0.10 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 80 | 1.70 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 9/17/2025 3:59:58 PM EST |
| 190.00 | 0.00 | 1.50 | 0.75 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 286 | 2.79 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/17/2025 3:59:58 PM EST |
| 195.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 574 | 1.66 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/17/2025 3:59:58 PM EST |
| 200.00 | 0.00 | 1.50 | 0.75 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 46 | 3.16 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/17/2025 3:59:58 PM EST |
| 210.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 11 | 2.68 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 9/17/2025 3:59:58 PM EST |
| 220.00 | 0.00 | 1.35 | 0.68 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 17 | 3.71 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 9/17/2025 3:59:58 PM EST |
| 230.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.43 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 9/17/2025 3:59:58 PM EST |
| 240.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 4.27 | 0.00 | 0.00 | 0.00 | 9/17/2025 3:59:58 PM EST | |||
| 250.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 47 | 2.81 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 9/17/2025 3:59:58 PM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 0.00 | 1.50 | 0.75 | 0.46 | 0.00 | 0.00% | 0.01 | 0 | 10 | 4.23 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 9/17/2025 3:59:58 PM EST |
| 100.00 | 0.00 | 0.05 | 0.03 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.09 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 9/17/2025 3:59:58 PM EST |
| 105.00 | 0.00 | 1.10 | 0.55 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 3 | 3.15 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 9/17/2025 3:59:58 PM EST |
| 110.00 | 0.00 | 1.50 | 0.75 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 14 | 3.03 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 9/17/2025 3:59:58 PM EST |
| 115.00 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 80 | 1.50 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 9/17/2025 3:59:58 PM EST |
| 120.00 | 0.00 | 0.30 | 0.15 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 263 | 1.53 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/17/2025 3:59:58 PM EST |
| 125.00 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 380 | 1.02 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 9/17/2025 3:59:58 PM EST |
| 130.00 | 0.00 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 480 | 0.85 | -0.01 | 0.00 | -0.02 | 9/17/2025 | 9/17/2025 3:59:58 PM EST |
| 135.00 | 0.10 | 0.50 | 0.30 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 351 | 0.61 | -0.06 | 0.02 | -0.18 | 9/17/2025 | 9/17/2025 3:59:58 PM EST |
| 140.00 | 0.65 | 0.95 | 0.80 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 364 | 0.60 | -0.20 | 0.05 | -0.51 | 9/17/2025 | 9/17/2025 3:59:58 PM EST |
| 145.00 | 2.40 | 2.95 | 2.68 | 1.90 | 0.00 | 0.00% | 0.02 | 0 | 1,118 | 0.62 | -0.49 | 0.07 | -0.66 | 9/17/2025 | 9/17/2025 3:59:58 PM EST |
| 150.00 | 5.70 | 6.70 | 6.20 | 5.37 | 0.00 | 0.00% | 0.04 | 0 | 227 | 0.69 | -0.77 | 0.05 | -0.51 | 9/17/2025 | 9/17/2025 3:59:58 PM EST |
| 155.00 | 10.30 | 11.10 | 10.70 | 10.63 | 0.00 | 0.00% | 0.07 | 0 | 1,217 | 0.92 | -0.91 | 0.02 | -0.27 | 9/17/2025 | 9/17/2025 3:59:58 PM EST |
| 160.00 | 14.70 | 16.30 | 15.50 | 14.35 | 0.00 | 0.00% | 0.10 | 0 | 133 | 1.27 | -0.97 | 0.01 | -0.07 | 9/17/2025 | 9/17/2025 3:59:58 PM EST |
| 165.00 | 18.90 | 21.90 | 20.40 | 18.25 | 0.00 | 0.00% | 0.12 | 0 | 16 | 1.76 | -1.00 | 0.00 | -0.01 | 9/17/2025 | 9/17/2025 3:59:58 PM EST |
| 170.00 | 24.00 | 26.60 | 25.30 | 25.10 | 0.00 | 0.00% | 0.15 | 0 | 15 | 1.89 | -1.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 3:59:58 PM EST |
| 175.00 | 28.90 | 31.90 | 30.40 | 27.95 | 0.00 | 0.00% | 0.17 | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 9/16/2025 | 9/17/2025 3:59:58 PM EST |
| 180.00 | 34.20 | 36.70 | 35.45 | 28.09 | 0.00 | 0.00% | 0.20 | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 9/15/2025 | 9/17/2025 3:59:58 PM EST |
| 185.00 | 39.00 | 41.80 | 40.40 | % | 0.22 | 0 | 0 | 2.63 | -1.00 | 0.00 | 0.00 | 9/17/2025 3:59:58 PM EST | |||
| 190.00 | 43.90 | 46.90 | 45.40 | % | 0.24 | 0 | 0 | 2.88 | -1.00 | 0.00 | 0.00 | 9/17/2025 3:59:58 PM EST | |||
| 195.00 | 48.90 | 51.60 | 50.25 | % | 0.26 | 0 | 0 | 2.91 | -1.00 | 0.00 | 0.00 | 9/17/2025 3:59:58 PM EST | |||
| 200.00 | 53.80 | 56.80 | 55.30 | % | 0.28 | 0 | 0 | 3.20 | -1.00 | 0.00 | 0.00 | 9/17/2025 3:59:58 PM EST | |||
| 210.00 | 64.00 | 66.60 | 65.30 | % | 0.31 | 0 | 0 | 3.43 | -1.00 | 0.00 | 0.00 | 9/17/2025 3:59:58 PM EST | |||
| 220.00 | 74.00 | 76.90 | 75.45 | % | 0.34 | 0 | 0 | 3.91 | -1.00 | 0.00 | 0.00 | 9/17/2025 3:59:58 PM EST | |||
| 230.00 | 83.90 | 86.90 | 85.40 | % | 0.37 | 0 | 0 | 4.21 | -1.00 | 0.00 | 0.00 | 9/17/2025 3:59:58 PM EST | |||
| 240.00 | 94.30 | 96.80 | 95.55 | % | 0.40 | 0 | 0 | 4.43 | -1.00 | 0.00 | 0.00 | 9/17/2025 3:59:58 PM EST | |||
| 250.00 | 103.90 | 106.80 | 105.35 | % | 0.42 | 0 | 0 | 4.69 | -1.00 | 0.00 | 0.00 | 9/17/2025 3:59:58 PM EST |