Options Chain for BRINKER INTL INC COM (EAT) - $157.14 as of 7/29/2025 3:19:33 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 64.60 | 68.60 | 66.60 | 62.91 | 0.00 | 0.00% | 0.70 | 0 | 0 | 1.10 | 0.99 | 0.00 | -0.01 | 7/24/2025 | 7/29/2025 1:58:57 PM EST |
| 100.00 | 59.70 | 63.90 | 61.80 | 58.00 | 0.00 | 0.00% | 0.62 | 0 | 1 | 1.02 | 0.99 | 0.00 | -0.02 | 7/24/2025 | 7/29/2025 1:58:57 PM EST |
| 105.00 | 55.00 | 58.40 | 56.70 | % | 0.54 | 0 | 0 | 0.96 | 0.98 | 0.00 | -0.02 | 7/29/2025 1:58:57 PM EST | |||
| 110.00 | 50.20 | 53.90 | 52.05 | % | 0.47 | 0 | 0 | 0.87 | 0.97 | 0.00 | -0.03 | 7/29/2025 1:58:57 PM EST | |||
| 115.00 | 45.50 | 49.00 | 47.25 | % | 0.41 | 0 | 0 | 0.54 | 0.95 | 0.00 | -0.04 | 7/29/2025 1:58:57 PM EST | |||
| 120.00 | 40.90 | 44.30 | 42.60 | % | 0.36 | 0 | 0 | 0.61 | 0.93 | 0.00 | -0.05 | 7/29/2025 1:58:57 PM EST | |||
| 125.00 | 36.40 | 39.60 | 38.00 | % | 0.30 | 0 | 0 | 0.60 | 0.90 | 0.01 | -0.07 | 7/29/2025 1:58:57 PM EST | |||
| 130.00 | 32.80 | 34.80 | 33.80 | % | 0.26 | 0 | 0 | 0.60 | 0.86 | 0.01 | -0.08 | 7/29/2025 1:58:57 PM EST | |||
| 135.00 | 28.20 | 31.00 | 29.60 | % | 0.22 | 0 | 0 | 0.55 | 0.82 | 0.01 | -0.09 | 7/29/2025 1:58:57 PM EST | |||
| 140.00 | 24.80 | 27.10 | 25.95 | % | 0.19 | 0 | 0 | 0.54 | 0.78 | 0.01 | -0.10 | 7/29/2025 1:58:57 PM EST | |||
| 145.00 | 21.70 | 23.40 | 22.55 | % | 0.16 | 0 | 0 | 0.55 | 0.73 | 0.01 | -0.11 | 7/29/2025 1:58:57 PM EST | |||
| 150.00 | 18.20 | 19.60 | 18.90 | % | 0.13 | 0 | 0 | 0.53 | 0.67 | 0.01 | -0.12 | 7/29/2025 1:58:57 PM EST | |||
| 155.00 | 14.60 | 16.80 | 15.70 | 14.00 | 0.00 | 0.00% | 0.10 | 0 | 3 | 0.53 | 0.61 | 0.01 | -0.13 | 7/24/2025 | 7/29/2025 1:58:57 PM EST |
| 160.00 | 12.60 | 14.20 | 13.40 | 13.30 | +1.97 | +17.39% | 0.08 | 1 | 27 | 0.53 | 0.55 | 0.01 | -0.13 | 7/29/2025 | 7/29/2025 1:58:57 PM EST |
| 165.00 | 10.60 | 11.80 | 11.20 | 7.30 | 0.00 | 0.00% | 0.07 | 0 | 7 | 0.53 | 0.49 | 0.01 | -0.13 | 7/25/2025 | 7/29/2025 1:58:57 PM EST |
| 170.00 | 8.30 | 9.60 | 8.95 | 7.30 | 0.00 | 0.00% | 0.05 | 0 | 9 | 0.52 | 0.43 | 0.01 | -0.12 | 7/28/2025 | 7/29/2025 1:58:57 PM EST |
| 175.00 | 6.40 | 8.10 | 7.25 | 7.17 | +1.74 | +32.05% | 0.04 | 1 | 10 | 0.51 | 0.37 | 0.01 | -0.12 | 7/29/2025 | 7/29/2025 1:58:57 PM EST |
| 180.00 | 5.50 | 6.20 | 5.85 | 5.80 | +1.80 | +45.00% | 0.03 | 1 | 67 | 0.52 | 0.32 | 0.01 | -0.11 | 7/29/2025 | 7/29/2025 1:58:57 PM EST |
| 185.00 | 4.20 | 5.20 | 4.70 | 2.88 | 0.00 | 0.00% | 0.03 | 0 | 8 | 0.52 | 0.27 | 0.01 | -0.10 | 7/25/2025 | 7/29/2025 1:58:57 PM EST |
| 190.00 | 3.40 | 4.00 | 3.70 | 3.30 | +0.52 | +18.71% | 0.02 | 8 | 79 | 0.51 | 0.22 | 0.01 | -0.09 | 7/29/2025 | 7/29/2025 1:58:57 PM EST |
| 195.00 | 2.10 | 3.30 | 2.70 | 2.20 | 0.00 | 0.00% | 0.01 | 0 | 19 | 0.51 | 0.18 | 0.01 | -0.08 | 7/24/2025 | 7/29/2025 1:58:57 PM EST |
| 200.00 | 1.75 | 2.60 | 2.18 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.51 | 0.15 | 0.01 | -0.07 | 7/24/2025 | 7/29/2025 1:58:57 PM EST |
| 210.00 | 0.55 | 2.30 | 1.43 | 0.86 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.50 | 0.10 | 0.01 | -0.05 | 7/25/2025 | 7/29/2025 1:58:57 PM EST |
| 220.00 | 0.40 | 1.20 | 0.80 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.50 | 0.06 | 0.00 | -0.04 | 7/25/2025 | 7/29/2025 1:58:57 PM EST |
| 230.00 | 0.25 | 0.75 | 0.50 | % | 0.00 | 0 | 0 | 0.51 | 0.04 | 0.00 | -0.03 | 7/29/2025 1:58:57 PM EST | |||
| 240.00 | 0.05 | 0.75 | 0.40 | % | 0.00 | 0 | 0 | 0.51 | 0.02 | 0.00 | -0.02 | 7/29/2025 1:58:57 PM EST | |||
| 250.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.66 | 0.01 | 0.00 | -0.01 | 7/21/2025 | 7/29/2025 1:58:57 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 | 0.15 | 0.85 | 0.50 | 0.46 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.75 | -0.01 | 0.00 | -0.01 | 7/28/2025 | 7/29/2025 1:58:57 PM EST |
| 100.00 | 0.25 | 1.00 | 0.63 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.72 | -0.01 | 0.00 | -0.02 | 7/25/2025 | 7/29/2025 1:58:57 PM EST |
| 105.00 | 0.40 | 1.10 | 0.75 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.69 | -0.02 | 0.00 | -0.02 | 7/24/2025 | 7/29/2025 1:58:57 PM EST |
| 110.00 | 0.75 | 1.15 | 0.95 | 0.96 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.65 | -0.03 | 0.00 | -0.03 | 7/28/2025 | 7/29/2025 1:58:57 PM EST |
| 115.00 | 0.95 | 1.35 | 1.15 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.64 | -0.05 | 0.00 | -0.04 | 7/28/2025 | 7/29/2025 1:58:57 PM EST |
| 120.00 | 1.35 | 1.80 | 1.58 | 1.92 | 0.00 | 0.00% | 0.01 | 0 | 22 | 0.61 | -0.07 | 0.00 | -0.05 | 7/28/2025 | 7/29/2025 1:58:57 PM EST |
| 125.00 | 1.95 | 2.25 | 2.10 | 1.95 | -0.52 | -21.06% | 0.02 | 4 | 17 | 0.60 | -0.10 | 0.01 | -0.07 | 7/29/2025 | 7/29/2025 1:58:57 PM EST |
| 130.00 | 2.40 | 3.60 | 3.00 | 3.85 | 0.00 | 0.00% | 0.02 | 0 | 79 | 0.58 | -0.14 | 0.01 | -0.08 | 7/25/2025 | 7/29/2025 1:58:57 PM EST |
| 135.00 | 2.25 | 4.60 | 3.43 | 4.34 | 0.00 | 0.00% | 0.03 | 0 | 20 | 0.57 | -0.18 | 0.01 | -0.09 | 7/28/2025 | 7/29/2025 1:58:57 PM EST |
| 140.00 | 4.20 | 5.00 | 4.60 | 4.50 | -1.20 | -21.06% | 0.03 | 6 | 21 | 0.56 | -0.22 | 0.01 | -0.10 | 7/29/2025 | 7/29/2025 1:58:57 PM EST |
| 145.00 | 5.70 | 6.40 | 6.05 | 6.30 | -0.60 | -8.70% | 0.04 | 128 | 1,004 | 0.55 | -0.27 | 0.01 | -0.11 | 7/29/2025 | 7/29/2025 1:58:57 PM EST |
| 150.00 | 7.50 | 8.40 | 7.95 | 7.72 | -1.58 | -16.99% | 0.05 | 2 | 10 | 0.54 | -0.33 | 0.01 | -0.12 | 7/29/2025 | 7/29/2025 1:58:57 PM EST |
| 155.00 | 9.30 | 10.40 | 9.85 | 10.00 | -1.40 | -12.29% | 0.06 | 21 | 13 | 0.53 | -0.39 | 0.01 | -0.13 | 7/29/2025 | 7/29/2025 1:58:57 PM EST |
| 160.00 | 11.60 | 12.80 | 12.20 | 12.70 | +3.20 | +33.69% | 0.08 | 1 | 5 | 0.53 | -0.45 | 0.01 | -0.13 | 7/29/2025 | 7/29/2025 1:58:57 PM EST |
| 165.00 | 14.00 | 15.90 | 14.95 | 14.72 | +0.12 | +0.83% | 0.09 | 3 | 4 | 0.53 | -0.51 | 0.01 | -0.13 | 7/29/2025 | 7/29/2025 1:58:57 PM EST |
| 170.00 | 16.90 | 19.10 | 18.00 | 20.60 | 0.00 | 0.00% | 0.11 | 0 | 14 | 0.52 | -0.57 | 0.01 | -0.12 | 7/24/2025 | 7/29/2025 1:58:57 PM EST |
| 175.00 | 20.40 | 21.90 | 21.15 | % | 0.12 | 0 | 0 | 0.51 | -0.63 | 0.01 | -0.12 | 7/29/2025 1:58:57 PM EST | |||
| 180.00 | 23.80 | 25.60 | 24.70 | 30.62 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.52 | -0.68 | 0.01 | -0.11 | 7/25/2025 | 7/29/2025 1:58:57 PM EST |
| 185.00 | 27.80 | 29.40 | 28.60 | % | 0.15 | 0 | 0 | 0.51 | -0.73 | 0.01 | -0.10 | 7/29/2025 1:58:57 PM EST | |||
| 190.00 | 31.60 | 34.00 | 32.80 | % | 0.17 | 0 | 0 | 0.51 | -0.78 | 0.01 | -0.09 | 7/29/2025 1:58:57 PM EST | |||
| 195.00 | 35.80 | 38.20 | 37.00 | % | 0.19 | 0 | 0 | 0.52 | -0.82 | 0.01 | -0.08 | 7/29/2025 1:58:57 PM EST | |||
| 200.00 | 40.00 | 43.00 | 41.50 | % | 0.21 | 0 | 0 | 0.53 | -0.85 | 0.01 | -0.07 | 7/29/2025 1:58:57 PM EST | |||
| 210.00 | 49.10 | 52.00 | 50.55 | % | 0.24 | 0 | 0 | 0.64 | -0.90 | 0.01 | -0.05 | 7/29/2025 1:58:57 PM EST | |||
| 220.00 | 57.60 | 61.70 | 59.65 | % | 0.27 | 0 | 0 | 0.70 | -0.94 | 0.00 | -0.04 | 7/29/2025 1:58:57 PM EST | |||
| 230.00 | 67.50 | 71.50 | 69.50 | % | 0.30 | 0 | 0 | 0.75 | -0.96 | 0.00 | -0.03 | 7/29/2025 1:58:57 PM EST | |||
| 240.00 | 77.50 | 81.50 | 79.50 | % | 0.33 | 0 | 0 | 0.86 | -0.98 | 0.00 | -0.02 | 7/29/2025 1:58:57 PM EST | |||
| 250.00 | 87.20 | 91.50 | 89.35 | % | 0.36 | 0 | 0 | 0.90 | -0.99 | 0.00 | -0.01 | 7/29/2025 1:58:57 PM EST |