Options Chain for BRINKER INTL INC COM (EAT) - $147.59 as of 3/31/2025 3:49:54 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 112.60 | 116.30 | % | 0 | 0 | 3.96 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:05 PM EST | |||
| 37.50 | 110.50 | 113.90 | % | 0 | 0 | 3.84 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:05 PM EST | |||
| 40.00 | 108.00 | 110.90 | % | 0 | 0 | 3.73 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:05 PM EST | |||
| 42.50 | 104.90 | 108.90 | 135.36 | 0.00 | 0.00% | 0 | 2 | 3.73 | 1.00 | 0.00 | 0.00 | 1/29/2025 | 3/31/2025 2:59:05 PM EST |
| 45.00 | 103.20 | 106.40 | % | 0 | 0 | 3.41 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:05 PM EST | |||
| 47.50 | 100.10 | 103.50 | 135.20 | 0.00 | 0.00% | 0 | 2 | 3.32 | 1.00 | 0.00 | 0.00 | 2/6/2025 | 3/31/2025 2:59:05 PM EST |
| 50.00 | 98.00 | 101.00 | 24.00 | 0.00 | 0.00% | 0 | 5 | 3.23 | 1.00 | 0.00 | 0.00 | 8/23/2024 | 3/31/2025 2:59:05 PM EST |
| 55.00 | 92.70 | 96.40 | % | 0 | 0 | 2.92 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:05 PM EST | |||
| 57.50 | 90.80 | 94.00 | % | 0 | 0 | 2.84 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:05 PM EST | |||
| 60.00 | 88.30 | 91.50 | 72.62 | 0.00 | 0.00% | 0 | 19 | 2.77 | 1.00 | 0.00 | 0.00 | 12/16/2024 | 3/31/2025 2:59:05 PM EST |
| 62.50 | 85.70 | 88.90 | 47.00 | 0.00 | 0.00% | 0 | 0 | 2.61 | 1.00 | 0.00 | 0.00 | 11/4/2024 | 3/31/2025 2:59:05 PM EST |
| 65.00 | 82.70 | 86.50 | 59.40 | 0.00 | 0.00% | 0 | 1 | 2.47 | 1.00 | 0.00 | 0.00 | 12/9/2024 | 3/31/2025 2:59:05 PM EST |
| 67.50 | 80.20 | 84.00 | 66.48 | 0.00 | 0.00% | 0 | 1 | 2.45 | 1.00 | 0.00 | 0.00 | 3/7/2025 | 3/31/2025 2:59:05 PM EST |
| 70.00 | 77.70 | 81.40 | 86.40 | 0.00 | 0.00% | 0 | 14 | 2.23 | 1.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 2:59:05 PM EST |
| 72.50 | 75.30 | 79.00 | 12.85 | 0.00 | 0.00% | 0 | 1 | 2.21 | 1.00 | 0.00 | 0.00 | 9/19/2024 | 3/31/2025 2:59:05 PM EST |
| 75.00 | 72.80 | 76.50 | 97.99 | 0.00 | 0.00% | 0 | 10 | 2.19 | 1.00 | 0.00 | 0.00 | 2/7/2025 | 3/31/2025 2:59:05 PM EST |
| 77.50 | 70.70 | 73.90 | 11.00 | 0.00 | 0.00% | 0 | 1 | 1.93 | 1.00 | 0.00 | 0.00 | 9/20/2024 | 3/31/2025 2:59:05 PM EST |
| 80.00 | 68.00 | 71.50 | 75.25 | 0.00 | 0.00% | 0 | 74 | 2.04 | 1.00 | 0.00 | 0.00 | 2/28/2025 | 3/31/2025 2:59:05 PM EST |
| 82.50 | 65.20 | 69.10 | 27.20 | 0.00 | 0.00% | 0 | 1 | 1.87 | 1.00 | 0.00 | -0.01 | 10/30/2024 | 3/31/2025 2:59:05 PM EST |
| 85.00 | 63.50 | 66.60 | 54.50 | 0.00 | 0.00% | 0 | 2 | 1.79 | 1.00 | 0.00 | -0.01 | 3/7/2025 | 3/31/2025 2:59:05 PM EST |
| 87.50 | 60.80 | 64.00 | 80.86 | 0.00 | 0.00% | 0 | 15 | 1.68 | 1.00 | 0.00 | -0.02 | 2/10/2025 | 3/31/2025 2:59:05 PM EST |
| 90.00 | 58.40 | 61.20 | 58.00 | 0.00 | 0.00% | 0 | 44 | 1.57 | 1.00 | 0.00 | -0.02 | 2/24/2025 | 3/31/2025 2:59:05 PM EST |
| 92.50 | 55.90 | 58.60 | 21.65 | 0.00 | 0.00% | 0 | 3 | 1.36 | 1.00 | 0.00 | -0.02 | 11/1/2024 | 3/31/2025 2:59:05 PM EST |
| 95.00 | 53.30 | 56.60 | 50.81 | 0.00 | 0.00% | 0 | 13 | 1.48 | 1.00 | 0.00 | -0.02 | 2/21/2025 | 3/31/2025 2:59:05 PM EST |
| 97.50 | 51.30 | 53.90 | 38.25 | 0.00 | 0.00% | 0 | 1 | 1.36 | 0.99 | 0.00 | -0.03 | 11/27/2024 | 3/31/2025 2:59:05 PM EST |
| 100.00 | 48.00 | 51.70 | 56.05 | 0.00 | 0.00% | 0 | 120 | 1.46 | 0.99 | 0.00 | -0.03 | 3/27/2025 | 3/31/2025 2:59:05 PM EST |
| 105.00 | 43.50 | 46.20 | 37.00 | 0.00 | 0.00% | 0 | 155 | 1.16 | 0.98 | 0.00 | -0.06 | 1/3/2025 | 3/31/2025 2:59:05 PM EST |
| 110.00 | 38.90 | 41.80 | 46.15 | 0.00 | 0.00% | 0 | 40 | 1.11 | 0.97 | 0.00 | -0.07 | 3/27/2025 | 3/31/2025 2:59:05 PM EST |
| 115.00 | 34.10 | 37.10 | 67.00 | 0.00 | 0.00% | 0 | 53 | 1.07 | 0.95 | 0.00 | -0.09 | 1/30/2025 | 3/31/2025 2:59:05 PM EST |
| 120.00 | 29.70 | 32.00 | 25.96 | 0.00 | 0.00% | 0 | 47 | 0.89 | 0.93 | 0.01 | -0.11 | 3/28/2025 | 3/31/2025 2:59:05 PM EST |
| 125.00 | 25.20 | 26.60 | 29.50 | 0.00 | 0.00% | 0 | 124 | 0.66 | 0.90 | 0.01 | -0.13 | 3/26/2025 | 3/31/2025 2:59:05 PM EST |
| 130.00 | 20.90 | 21.90 | 14.80 | -12.00 | -44.78% | 1 | 166 | 0.66 | 0.86 | 0.01 | -0.16 | 3/31/2025 | 3/31/2025 2:59:05 PM EST |
| 135.00 | 16.70 | 17.40 | 13.50 | 0.00 | 0.00% | 0 | 54 | 0.64 | 0.80 | 0.01 | -0.18 | 3/28/2025 | 3/31/2025 2:59:05 PM EST |
| 140.00 | 13.00 | 13.90 | 10.20 | -1.65 | -13.93% | 41 | 526 | 0.60 | 0.73 | 0.02 | -0.20 | 3/31/2025 | 3/31/2025 2:59:05 PM EST |
| 145.00 | 9.80 | 10.30 | 8.70 | -0.15 | -1.70% | 6 | 457 | 0.58 | 0.63 | 0.02 | -0.22 | 3/31/2025 | 3/31/2025 2:59:05 PM EST |
| 150.00 | 7.00 | 7.50 | 7.80 | +1.50 | +23.81% | 6 | 510 | 0.57 | 0.53 | 0.02 | -0.22 | 3/31/2025 | 3/31/2025 2:59:05 PM EST |
| 155.00 | 4.80 | 5.30 | 5.00 | +0.50 | +11.12% | 3 | 382 | 0.56 | 0.42 | 0.02 | -0.21 | 3/31/2025 | 3/31/2025 2:59:05 PM EST |
| 160.00 | 3.20 | 3.50 | 3.35 | +0.40 | +13.56% | 28 | 248 | 0.55 | 0.31 | 0.02 | -0.19 | 3/31/2025 | 3/31/2025 2:59:05 PM EST |
| 165.00 | 2.00 | 2.25 | 1.31 | -0.39 | -22.95% | 3 | 284 | 0.54 | 0.22 | 0.02 | -0.15 | 3/31/2025 | 3/31/2025 2:59:05 PM EST |
| 170.00 | 1.15 | 1.35 | 1.34 | +0.21 | +18.59% | 9 | 660 | 0.53 | 0.14 | 0.01 | -0.12 | 3/31/2025 | 3/31/2025 2:59:05 PM EST |
| 175.00 | 0.65 | 0.80 | 0.59 | -0.08 | -11.94% | 10 | 1,187 | 0.52 | 0.09 | 0.01 | -0.08 | 3/31/2025 | 3/31/2025 2:59:05 PM EST |
| 180.00 | 0.35 | 0.45 | 0.50 | +0.13 | +35.14% | 3 | 126 | 0.52 | 0.05 | 0.01 | -0.05 | 3/31/2025 | 3/31/2025 2:59:05 PM EST |
| 185.00 | 0.05 | 0.40 | 0.17 | -0.02 | -10.53% | 23 | 82 | 0.50 | 0.03 | 0.00 | -0.03 | 3/31/2025 | 3/31/2025 2:59:05 PM EST |
| 190.00 | 0.10 | 0.15 | 0.35 | 0.00 | 0.00% | 0 | 126 | 0.52 | 0.02 | 0.00 | -0.02 | 3/26/2025 | 3/31/2025 2:59:05 PM EST |
| 195.00 | 0.00 | 0.10 | 0.05 | -0.03 | -37.50% | 1 | 71 | 0.55 | 0.01 | 0.00 | -0.01 | 3/31/2025 | 3/31/2025 2:59:05 PM EST |
| 200.00 | 0.00 | 0.25 | 0.12 | 0.00 | 0.00% | 0 | 120 | 0.68 | 0.00 | 0.00 | -0.01 | 3/25/2025 | 3/31/2025 2:59:05 PM EST |
| 210.00 | 0.00 | 0.20 | 0.28 | 0.00 | 0.00% | 0 | 51 | 0.75 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 2:59:05 PM EST |
| 220.00 | 0.00 | 0.20 | 0.20 | 0.00 | 0.00% | 0 | 9 | 0.83 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 3/31/2025 2:59:05 PM EST |
| 230.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 2 | 23 | 0.77 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:59:05 PM EST |
| 240.00 | 0.00 | 0.20 | 0.20 | 0.00 | 0.00% | 0 | 7 | 0.99 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 3/31/2025 2:59:05 PM EST |
| 250.00 | 0.00 | 0.20 | 0.30 | 0.00 | 0.00% | 0 | 20 | 1.06 | 0.00 | 0.00 | 0.00 | 2/10/2025 | 3/31/2025 2:59:05 PM EST |
| 260.00 | 0.00 | 0.20 | 0.35 | 0.00 | 0.00% | 0 | 5 | 1.13 | 0.00 | 0.00 | 0.00 | 2/6/2025 | 3/31/2025 2:59:05 PM EST |
| 270.00 | 0.00 | 0.20 | 0.55 | 0.00 | 0.00% | 0 | 2 | 1.19 | 0.00 | 0.00 | 0.00 | 2/6/2025 | 3/31/2025 2:59:05 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 | 0.20 | % | 0 | 0 | 3.03 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:05 PM EST | |||
| 37.50 | 0.00 | 0.20 | % | 0 | 0 | 2.89 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:05 PM EST | |||
| 40.00 | 0.00 | 0.20 | % | 0 | 0 | 2.76 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:05 PM EST | |||
| 42.50 | 0.00 | 0.20 | % | 0 | 0 | 2.64 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:05 PM EST | |||
| 45.00 | 0.00 | 0.20 | % | 0 | 0 | 2.53 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:05 PM EST | |||
| 47.50 | 0.00 | 0.20 | % | 0 | 0 | 2.42 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:05 PM EST | |||
| 50.00 | 0.00 | 0.20 | 0.25 | 0.00 | 0.00% | 0 | 34 | 2.32 | 0.00 | 0.00 | 0.00 | 12/9/2024 | 3/31/2025 2:59:05 PM EST |
| 55.00 | 0.00 | 0.20 | % | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:05 PM EST | |||
| 57.50 | 0.00 | 0.20 | % | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:05 PM EST | |||
| 60.00 | 0.00 | 0.20 | 1.80 | 0.00 | 0.00% | 0 | 31 | 1.95 | 0.00 | 0.00 | 0.00 | 10/17/2024 | 3/31/2025 2:59:05 PM EST |
| 62.50 | 0.00 | 0.20 | 3.45 | 0.00 | 0.00% | 0 | 1 | 1.87 | 0.00 | 0.00 | 0.00 | 9/20/2024 | 3/31/2025 2:59:05 PM EST |
| 65.00 | 0.00 | 0.20 | 0.20 | 0.00 | 0.00% | 0 | 1 | 1.80 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 3/31/2025 2:59:05 PM EST |
| 67.50 | 0.00 | 0.20 | % | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:05 PM EST | |||
| 70.00 | 0.00 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 3 | 1.65 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 3/31/2025 2:59:05 PM EST |
| 72.50 | 0.00 | 0.20 | 1.15 | 0.00 | 0.00% | 0 | 6 | 1.58 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 3/31/2025 2:59:05 PM EST |
| 75.00 | 0.00 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 6 | 1.51 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 3/31/2025 2:59:05 PM EST |
| 77.50 | 0.00 | 0.25 | 0.25 | 0.00 | 0.00% | 0 | 305 | 1.50 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 3/31/2025 2:59:05 PM EST |
| 80.00 | 0.00 | 0.25 | 0.75 | 0.00 | 0.00% | 0 | 602 | 1.43 | 0.00 | 0.00 | 0.00 | 2/3/2025 | 3/31/2025 2:59:05 PM EST |
| 82.50 | 0.00 | 0.25 | 0.31 | 0.00 | 0.00% | 0 | 13 | 1.37 | 0.00 | 0.00 | -0.01 | 3/5/2025 | 3/31/2025 2:59:05 PM EST |
| 85.00 | 0.00 | 0.25 | 0.32 | 0.00 | 0.00% | 0 | 347 | 1.31 | 0.00 | 0.00 | -0.01 | 2/7/2025 | 3/31/2025 2:59:05 PM EST |
| 87.50 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 587 | 1.25 | 0.00 | 0.00 | -0.02 | 3/27/2025 | 3/31/2025 2:59:05 PM EST |
| 90.00 | 0.00 | 0.30 | 0.43 | 0.00 | 0.00% | 0 | 37 | 1.23 | 0.00 | 0.00 | -0.02 | 3/19/2025 | 3/31/2025 2:59:05 PM EST |
| 92.50 | 0.00 | 0.30 | 0.50 | 0.00 | 0.00% | 0 | 78 | 1.17 | 0.00 | 0.00 | -0.02 | 3/11/2025 | 3/31/2025 2:59:05 PM EST |
| 95.00 | 0.00 | 0.25 | 0.10 | 0.00 | 0.00% | 95 | 641 | 1.08 | 0.00 | 0.00 | -0.02 | 3/31/2025 | 3/31/2025 2:59:05 PM EST |
| 97.50 | 0.00 | 0.35 | 0.13 | -0.66 | -83.55% | 23 | 55 | 1.09 | -0.01 | 0.00 | -0.03 | 3/31/2025 | 3/31/2025 2:59:05 PM EST |
| 100.00 | 0.00 | 0.85 | 0.30 | -0.90 | -75.00% | 1 | 33 | 1.23 | -0.01 | 0.00 | -0.03 | 3/31/2025 | 3/31/2025 2:59:05 PM EST |
| 105.00 | 0.15 | 0.45 | 0.20 | +0.05 | +33.34% | 2 | 126 | 0.88 | -0.02 | 0.00 | -0.06 | 3/31/2025 | 3/31/2025 2:59:05 PM EST |
| 110.00 | 0.25 | 0.50 | 0.37 | -0.03 | -7.50% | 10 | 1,006 | 0.82 | -0.03 | 0.00 | -0.07 | 3/31/2025 | 3/31/2025 2:59:05 PM EST |
| 115.00 | 0.35 | 0.60 | 0.45 | -0.15 | -25.00% | 51 | 509 | 0.76 | -0.05 | 0.00 | -0.09 | 3/31/2025 | 3/31/2025 2:59:05 PM EST |
| 120.00 | 0.65 | 0.80 | 0.79 | -0.06 | -7.06% | 42 | 627 | 0.73 | -0.07 | 0.01 | -0.11 | 3/31/2025 | 3/31/2025 2:59:05 PM EST |
| 125.00 | 1.00 | 1.15 | 1.05 | -0.22 | -17.33% | 105 | 1,080 | 0.69 | -0.10 | 0.01 | -0.13 | 3/31/2025 | 3/31/2025 2:59:05 PM EST |
| 130.00 | 1.55 | 1.70 | 1.95 | +0.03 | +1.57% | 29 | 686 | 0.66 | -0.14 | 0.01 | -0.16 | 3/31/2025 | 3/31/2025 2:59:05 PM EST |
| 135.00 | 2.35 | 2.60 | 2.80 | -0.12 | -4.11% | 16 | 347 | 0.63 | -0.20 | 0.01 | -0.18 | 3/31/2025 | 3/31/2025 2:59:05 PM EST |
| 140.00 | 3.50 | 3.90 | 4.70 | +0.10 | +2.18% | 10 | 1,231 | 0.61 | -0.27 | 0.02 | -0.20 | 3/31/2025 | 3/31/2025 2:59:05 PM EST |
| 145.00 | 5.00 | 5.60 | 6.70 | -0.20 | -2.90% | 31 | 414 | 0.59 | -0.37 | 0.02 | -0.22 | 3/31/2025 | 3/31/2025 2:59:05 PM EST |
| 150.00 | 7.40 | 7.90 | 8.80 | -1.00 | -10.21% | 3 | 233 | 0.58 | -0.47 | 0.02 | -0.22 | 3/31/2025 | 3/31/2025 2:59:05 PM EST |
| 155.00 | 10.20 | 10.70 | 10.75 | -0.85 | -7.33% | 5 | 182 | 0.57 | -0.58 | 0.02 | -0.21 | 3/31/2025 | 3/31/2025 2:59:05 PM EST |
| 160.00 | 12.60 | 14.00 | 13.68 | +4.58 | +50.33% | 5 | 87 | 0.56 | -0.69 | 0.02 | -0.19 | 3/31/2025 | 3/31/2025 2:59:05 PM EST |
| 165.00 | 17.10 | 17.90 | 21.57 | 0.00 | 0.00% | 0 | 132 | 0.55 | -0.78 | 0.02 | -0.15 | 3/28/2025 | 3/31/2025 2:59:05 PM EST |
| 170.00 | 20.60 | 22.40 | 32.73 | 0.00 | 0.00% | 0 | 24 | 0.53 | -0.86 | 0.01 | -0.12 | 3/19/2025 | 3/31/2025 2:59:05 PM EST |
| 175.00 | 24.20 | 27.30 | 31.50 | 0.00 | 0.00% | 0 | 21 | 0.80 | -0.91 | 0.01 | -0.08 | 3/21/2025 | 3/31/2025 2:59:05 PM EST |
| 180.00 | 30.40 | 31.70 | 41.58 | 0.00 | 0.00% | 0 | 37 | 0.80 | -0.95 | 0.01 | -0.05 | 3/10/2025 | 3/31/2025 2:59:05 PM EST |
| 185.00 | 33.80 | 36.70 | 26.75 | 0.00 | 0.00% | 0 | 1 | 0.89 | -0.97 | 0.00 | -0.03 | 2/26/2025 | 3/31/2025 2:59:05 PM EST |
| 190.00 | 38.70 | 41.90 | 50.74 | 0.00 | 0.00% | 0 | 1 | 0.98 | -0.98 | 0.00 | -0.02 | 3/14/2025 | 3/31/2025 2:59:05 PM EST |
| 195.00 | 44.00 | 46.70 | 34.50 | 0.00 | 0.00% | 0 | 0 | 1.05 | -0.99 | 0.00 | -0.01 | 2/11/2025 | 3/31/2025 2:59:05 PM EST |
| 200.00 | 48.70 | 52.50 | 41.28 | 0.00 | 0.00% | 0 | 0 | 1.12 | -1.00 | 0.00 | -0.01 | 2/13/2025 | 3/31/2025 2:59:05 PM EST |
| 210.00 | 58.70 | 61.90 | 42.60 | 0.00 | 0.00% | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 2/18/2025 | 3/31/2025 2:59:05 PM EST |
| 220.00 | 68.70 | 71.90 | 44.00 | 0.00 | 0.00% | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 2/7/2025 | 3/31/2025 2:59:05 PM EST |
| 230.00 | 78.90 | 81.80 | % | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:05 PM EST | |||
| 240.00 | 88.80 | 91.90 | % | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:05 PM EST | |||
| 250.00 | 98.70 | 102.30 | % | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:05 PM EST | |||
| 260.00 | 108.80 | 112.70 | % | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:05 PM EST | |||
| 270.00 | 118.70 | 121.90 | % | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:05 PM EST |