Options Chain for BRINKER INTL INC COM (EAT) - $71.76 as of 9/6/2024 3:39:36 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 32.40 | 36.20 | % | 0 | 0 | 3.23 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:53 PM EST | |||
| 37.50 | 29.60 | 33.70 | % | 0 | 0 | 2.92 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:53 PM EST | |||
| 40.00 | 27.20 | 31.20 | % | 0 | 0 | 2.67 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:53 PM EST | |||
| 42.50 | 24.70 | 28.70 | % | 0 | 0 | 2.48 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:53 PM EST | |||
| 45.00 | 23.40 | 26.00 | 21.28 | 0.00 | 0.00% | 0 | 2 | 2.14 | 1.00 | 0.00 | -0.01 | 8/16/2024 | 9/6/2024 3:59:53 PM EST |
| 47.50 | 20.80 | 23.30 | % | 0 | 0 | 1.86 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:53 PM EST | |||
| 50.00 | 17.50 | 20.80 | 17.50 | 0.00 | 0.00% | 0 | 1 | 1.68 | 1.00 | 0.00 | -0.01 | 8/15/2024 | 9/6/2024 3:59:53 PM EST |
| 52.50 | 15.00 | 18.30 | 9.80 | 0.00 | 0.00% | 0 | 0 | 1.49 | 1.00 | 0.00 | -0.01 | 8/14/2024 | 9/6/2024 3:59:53 PM EST |
| 55.00 | 13.40 | 15.70 | % | 0 | 0 | 1.28 | 0.99 | 0.00 | -0.01 | 9/6/2024 3:59:53 PM EST | |||
| 57.50 | 10.40 | 13.00 | 6.60 | 0.00 | 0.00% | 0 | 1 | 1.05 | 0.98 | 0.01 | -0.02 | 8/14/2024 | 9/6/2024 3:59:53 PM EST |
| 60.00 | 8.20 | 10.70 | 11.40 | 0.00 | 0.00% | 0 | 67 | 0.94 | 0.94 | 0.02 | -0.04 | 8/30/2024 | 9/6/2024 3:59:53 PM EST |
| 62.50 | 6.30 | 8.20 | 8.80 | 0.00 | 0.00% | 0 | 128 | 0.46 | 0.88 | 0.03 | -0.06 | 9/5/2024 | 9/6/2024 3:59:53 PM EST |
| 65.00 | 4.60 | 5.60 | 7.70 | 0.00 | 0.00% | 0 | 172 | 0.41 | 0.77 | 0.05 | -0.08 | 9/4/2024 | 9/6/2024 3:59:53 PM EST |
| 67.50 | 3.30 | 3.50 | 4.30 | -0.52 | -10.79% | 5 | 220 | 0.45 | 0.63 | 0.06 | -0.09 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 70.00 | 1.95 | 2.15 | 2.13 | -1.43 | -40.17% | 1 | 344 | 0.45 | 0.47 | 0.07 | -0.09 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 72.50 | 1.05 | 1.20 | 1.15 | -0.85 | -42.50% | 5 | 250 | 0.43 | 0.31 | 0.06 | -0.08 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 75.00 | 0.50 | 0.65 | 0.65 | -0.65 | -50.00% | 2 | 176 | 0.44 | 0.19 | 0.05 | -0.06 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 77.50 | 0.20 | 0.35 | % | 0 | 0 | 0.44 | 0.10 | 0.03 | -0.04 | 9/6/2024 3:59:53 PM EST | |||
| 80.00 | 0.10 | 0.20 | 0.20 | -0.30 | -60.00% | 11 | 378 | 0.46 | 0.05 | 0.02 | -0.02 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 85.00 | 0.00 | 0.70 | 0.13 | -0.07 | -35.00% | 10 | 40 | 0.86 | 0.01 | 0.00 | -0.01 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 90.00 | 0.00 | 0.15 | 0.75 | 0.00 | 0.00% | 0 | 56 | 0.73 | 0.00 | 0.00 | 0.00 | 8/14/2024 | 9/6/2024 3:59:53 PM EST |
| 95.00 | 0.00 | 0.65 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.65 | 0.03 | 0.00 | 0.00% | 0 | 20 | 2.33 | 0.00 | 0.00 | -0.01 | 8/14/2024 | 9/6/2024 3:59:53 PM EST |
| 37.50 | 0.00 | 0.65 | % | 0 | 0 | 2.13 | 0.00 | 0.00 | -0.01 | 9/6/2024 3:59:53 PM EST | |||
| 40.00 | 0.00 | 0.40 | 0.40 | 0.00 | 0.00% | 0 | 2 | 1.74 | 0.00 | 0.00 | -0.01 | 8/5/2024 | 9/6/2024 3:59:53 PM EST |
| 42.50 | 0.00 | 0.30 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.49 | 0.00 | 0.00 | -0.01 | 7/23/2024 | 9/6/2024 3:59:53 PM EST |
| 45.00 | 0.00 | 0.70 | 0.55 | 0.00 | 0.00% | 0 | 1 | 1.62 | 0.00 | 0.00 | -0.01 | 8/9/2024 | 9/6/2024 3:59:53 PM EST |
| 47.50 | 0.00 | 0.70 | 0.10 | 0.00 | 0.00% | 0 | 8 | 1.45 | 0.00 | 0.00 | -0.01 | 8/28/2024 | 9/6/2024 3:59:53 PM EST |
| 50.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 21 | 0.92 | 0.00 | 0.00 | -0.01 | 9/4/2024 | 9/6/2024 3:59:53 PM EST |
| 52.50 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 41 | 0.80 | 0.00 | 0.00 | -0.01 | 9/5/2024 | 9/6/2024 3:59:53 PM EST |
| 55.00 | 0.00 | 0.70 | 0.05 | 0.00 | 0.00% | 0 | 160 | 1.00 | -0.01 | 0.00 | -0.01 | 8/28/2024 | 9/6/2024 3:59:53 PM EST |
| 57.50 | 0.00 | 0.35 | 0.12 | 0.00 | 0.00% | 0 | 543 | 0.70 | -0.02 | 0.01 | -0.02 | 8/30/2024 | 9/6/2024 3:59:53 PM EST |
| 60.00 | 0.05 | 0.30 | 0.11 | -0.03 | -21.43% | 9 | 542 | 0.47 | -0.06 | 0.02 | -0.04 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 62.50 | 0.35 | 0.50 | 0.40 | +0.15 | +60.00% | 32 | 221 | 0.48 | -0.12 | 0.03 | -0.06 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 65.00 | 0.80 | 0.95 | 0.85 | +0.40 | +88.89% | 13 | 704 | 0.46 | -0.23 | 0.05 | -0.08 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 67.50 | 1.55 | 1.75 | 1.60 | +0.66 | +70.22% | 14 | 341 | 0.45 | -0.37 | 0.06 | -0.09 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 70.00 | 2.70 | 2.90 | 2.32 | +0.32 | +16.00% | 4 | 151 | 0.45 | -0.53 | 0.07 | -0.09 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 72.50 | 4.10 | 4.60 | 4.25 | +1.70 | +66.67% | 4 | 12 | 0.42 | -0.69 | 0.06 | -0.08 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 75.00 | 5.60 | 6.90 | 5.60 | 0.00 | 0.00% | 0 | 7 | 0.57 | -0.81 | 0.05 | -0.06 | 8/28/2024 | 9/6/2024 3:59:53 PM EST |
| 77.50 | 7.50 | 9.60 | % | 0 | 0 | 0.74 | -0.90 | 0.03 | -0.04 | 9/6/2024 3:59:53 PM EST | |||
| 80.00 | 9.80 | 12.70 | 8.20 | 0.00 | 0.00% | 0 | 28 | 1.00 | -0.95 | 0.02 | -0.02 | 9/4/2024 | 9/6/2024 3:59:53 PM EST |
| 85.00 | 14.10 | 17.00 | % | 0 | 0 | 1.02 | -0.99 | 0.00 | -0.01 | 9/6/2024 3:59:53 PM EST | |||
| 90.00 | 19.10 | 21.80 | % | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 95.00 | 23.90 | 27.70 | % | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST |