Options Chain for BRINKER INTL INC COM (EAT) - $168.40 as of 5/30/2025 6:40:07 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 91.70 | 94.70 | % | 0 | 0 | 2.21 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 85.00 | 86.50 | 89.80 | % | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 90.00 | 82.20 | 84.80 | % | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 95.00 | 76.30 | 79.80 | 36.58 | 0.00 | 0.00% | 0 | 7 | 1.68 | 1.00 | 0.00 | 0.00 | 5/1/2025 | 5/30/2025 3:59:56 PM EST |
| 100.00 | 71.70 | 74.70 | 40.70 | 0.00 | 0.00% | 0 | 3 | 1.55 | 1.00 | 0.00 | 0.00 | 4/29/2025 | 5/30/2025 3:59:56 PM EST |
| 105.00 | 66.40 | 69.80 | % | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 110.00 | 62.10 | 64.60 | 32.60 | 0.00 | 0.00% | 0 | 1 | 1.40 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/30/2025 3:59:56 PM EST |
| 115.00 | 57.10 | 60.10 | 19.90 | 0.00 | 0.00% | 0 | 1 | 1.25 | 1.00 | 0.00 | -0.01 | 5/6/2025 | 5/30/2025 3:59:56 PM EST |
| 120.00 | 52.40 | 54.80 | 20.20 | 0.00 | 0.00% | 0 | 1 | 1.12 | 1.00 | 0.00 | -0.02 | 5/9/2025 | 5/30/2025 3:59:56 PM EST |
| 125.00 | 47.40 | 50.20 | 27.20 | 0.00 | 0.00% | 0 | 8 | 1.07 | 0.99 | 0.00 | -0.03 | 5/14/2025 | 5/30/2025 3:59:56 PM EST |
| 130.00 | 42.50 | 44.50 | 44.01 | +5.41 | +14.02% | 6 | 120 | 0.89 | 0.98 | 0.00 | -0.04 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 135.00 | 37.70 | 40.10 | 30.35 | 0.00 | 0.00% | 0 | 58 | 0.91 | 0.97 | 0.00 | -0.06 | 5/28/2025 | 5/30/2025 3:59:56 PM EST |
| 140.00 | 33.00 | 35.20 | 32.55 | +3.89 | +13.58% | 8 | 474 | 0.84 | 0.94 | 0.00 | -0.08 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 145.00 | 28.30 | 30.20 | 30.55 | +6.43 | +26.66% | 6 | 400 | 0.64 | 0.92 | 0.01 | -0.09 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 150.00 | 22.60 | 25.40 | 25.90 | +5.70 | +28.22% | 1 | 153 | 0.44 | 0.89 | 0.01 | -0.12 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 155.00 | 18.90 | 20.10 | 20.30 | +3.48 | +20.69% | 10 | 229 | 0.45 | 0.84 | 0.01 | -0.14 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 160.00 | 15.00 | 16.50 | 16.00 | +3.72 | +30.30% | 6 | 211 | 0.47 | 0.78 | 0.01 | -0.15 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 165.00 | 11.50 | 12.70 | 13.20 | +3.70 | +38.95% | 25 | 233 | 0.46 | 0.69 | 0.02 | -0.17 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 170.00 | 8.30 | 9.50 | 9.30 | +2.70 | +40.91% | 57 | 154 | 0.45 | 0.59 | 0.02 | -0.18 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 175.00 | 6.00 | 6.70 | 7.10 | +2.38 | +50.43% | 50 | 438 | 0.44 | 0.48 | 0.02 | -0.18 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 180.00 | 4.20 | 4.90 | 5.40 | +2.35 | +77.05% | 61 | 68 | 0.44 | 0.36 | 0.02 | -0.16 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 185.00 | 2.70 | 3.30 | 3.36 | +1.37 | +68.85% | 199 | 284 | 0.44 | 0.26 | 0.02 | -0.14 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 190.00 | 1.70 | 2.45 | 2.45 | +1.15 | +88.47% | 23 | 37 | 0.45 | 0.18 | 0.02 | -0.12 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 195.00 | 1.00 | 1.35 | 1.20 | +0.48 | +66.67% | 2 | 29 | 0.43 | 0.12 | 0.01 | -0.09 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 200.00 | 0.30 | 0.80 | 0.80 | +0.38 | +90.48% | 23 | 35 | 0.43 | 0.08 | 0.01 | -0.07 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 210.00 | 0.05 | 0.40 | 0.30 | +0.15 | +100.00% | 4 | 27 | 0.41 | 0.03 | 0.00 | -0.03 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 220.00 | 0.00 | 1.60 | 0.04 | 0.00 | 0.00% | 0 | 5 | 0.75 | 0.01 | 0.00 | -0.01 | 5/27/2025 | 5/30/2025 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 0.00 | 1.50 | 0.30 | 0.00 | 0.00% | 0 | 26 | 2.09 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/30/2025 3:59:56 PM EST |
| 85.00 | 0.00 | 1.50 | 0.05 | 0.00 | 0.00% | 0 | 21 | 1.95 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/30/2025 3:59:56 PM EST |
| 90.00 | 0.00 | 1.50 | % | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 95.00 | 0.00 | 1.35 | 0.03 | 0.00 | 0.00% | 0 | 53 | 1.65 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 3:59:56 PM EST |
| 100.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 503 | 0.91 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/30/2025 3:59:56 PM EST |
| 105.00 | 0.00 | 0.35 | 0.09 | 0.00 | 0.00% | 0 | 74 | 1.09 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 3:59:56 PM EST |
| 110.00 | 0.00 | 0.55 | 0.05 | 0.00 | 0.00% | 0 | 192 | 1.09 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/30/2025 3:59:56 PM EST |
| 115.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 420 | 0.76 | 0.00 | 0.00 | -0.01 | 5/29/2025 | 5/30/2025 3:59:56 PM EST |
| 120.00 | 0.00 | 0.55 | 0.75 | +0.62 | +476.93% | 5 | 173 | 0.91 | 0.00 | 0.00 | -0.02 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 125.00 | 0.05 | 0.15 | 0.10 | -0.08 | -44.45% | 12 | 173 | 0.62 | -0.01 | 0.00 | -0.03 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 130.00 | 0.05 | 0.20 | 0.13 | -0.14 | -51.86% | 4 | 1,268 | 0.55 | -0.02 | 0.00 | -0.04 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 135.00 | 0.10 | 0.25 | 0.22 | -0.13 | -37.15% | 5 | 194 | 0.52 | -0.03 | 0.00 | -0.06 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 140.00 | 0.10 | 0.50 | 0.35 | -0.16 | -31.38% | 3 | 142 | 0.46 | -0.06 | 0.00 | -0.08 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 145.00 | 0.45 | 0.65 | 0.50 | -0.55 | -52.39% | 17 | 419 | 0.49 | -0.08 | 0.01 | -0.09 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 150.00 | 0.80 | 1.00 | 0.80 | -0.78 | -49.37% | 185 | 118 | 0.47 | -0.11 | 0.01 | -0.12 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 155.00 | 1.25 | 1.60 | 0.70 | -1.80 | -72.00% | 49 | 73 | 0.45 | -0.16 | 0.01 | -0.14 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 160.00 | 2.25 | 3.00 | 2.05 | -1.77 | -46.34% | 266 | 766 | 0.47 | -0.22 | 0.01 | -0.15 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 165.00 | 3.30 | 4.20 | 3.40 | -2.50 | -42.38% | 14 | 50 | 0.43 | -0.31 | 0.02 | -0.17 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 170.00 | 5.40 | 5.90 | 5.20 | -2.70 | -34.18% | 822 | 757 | 0.43 | -0.41 | 0.02 | -0.18 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 175.00 | 7.90 | 8.70 | 8.68 | -2.52 | -22.50% | 42 | 3 | 0.44 | -0.52 | 0.02 | -0.18 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 180.00 | 10.90 | 12.40 | % | 0 | 0 | 0.45 | -0.64 | 0.02 | -0.16 | 5/30/2025 3:59:56 PM EST | |||
| 185.00 | 13.80 | 15.90 | 21.00 | 0.00 | 0.00% | 0 | 2 | 0.42 | -0.74 | 0.02 | -0.14 | 5/28/2025 | 5/30/2025 3:59:56 PM EST |
| 190.00 | 17.50 | 19.30 | 18.80 | % | 1 | 0 | 0.37 | -0.82 | 0.02 | -0.12 | 5/30/2025 | 5/30/2025 3:59:56 PM EST | |
| 195.00 | 21.30 | 24.30 | % | 0 | 0 | 0.51 | -0.88 | 0.01 | -0.09 | 5/30/2025 3:59:56 PM EST | |||
| 200.00 | 25.60 | 29.10 | % | 0 | 0 | 0.57 | -0.92 | 0.01 | -0.07 | 5/30/2025 3:59:56 PM EST | |||
| 210.00 | 35.50 | 38.70 | % | 0 | 0 | 0.67 | -0.97 | 0.00 | -0.03 | 5/30/2025 3:59:56 PM EST | |||
| 220.00 | 45.50 | 47.90 | % | 0 | 0 | 0.78 | -0.99 | 0.00 | -0.01 | 5/30/2025 3:59:56 PM EST |