Options Chain for BRINKER INTL INC COM (EAT) - $122.13 as of 11/20/2024 3:59:35 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 88.10 | 90.60 | % | 0 | 0 | 2.90 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 37.50 | 85.70 | 88.30 | % | 0 | 0 | 3.03 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 40.00 | 83.20 | 85.90 | 46.65 | 0.00 | 0.00% | 0 | 1 | 2.80 | 1.00 | 0.00 | 0.00 | 10/14/2024 | 11/20/2024 4:00:04 PM EST |
| 42.50 | 80.70 | 83.10 | 55.12 | 0.00 | 0.00% | 0 | 2 | 2.76 | 1.00 | 0.00 | 0.00 | 10/29/2024 | 11/20/2024 4:00:04 PM EST |
| 45.00 | 78.20 | 81.70 | % | 0 | 0 | 2.62 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 47.50 | 75.30 | 78.40 | % | 0 | 0 | 2.43 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 50.00 | 73.00 | 75.80 | % | 0 | 0 | 2.18 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 55.00 | 68.30 | 70.90 | 52.12 | 0.00 | 0.00% | 0 | 11 | 2.12 | 1.00 | 0.00 | 0.00 | 11/4/2024 | 11/20/2024 4:00:04 PM EST |
| 60.00 | 63.10 | 65.80 | 20.45 | 0.00 | 0.00% | 0 | 6 | 1.78 | 1.00 | 0.00 | 0.00 | 10/1/2024 | 11/20/2024 4:00:04 PM EST |
| 62.50 | 60.80 | 64.20 | % | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 65.00 | 57.90 | 60.80 | 52.32 | 0.00 | 0.00% | 0 | 94 | 1.61 | 1.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 4:00:04 PM EST |
| 67.50 | 55.40 | 58.30 | 49.60 | 0.00 | 0.00% | 0 | 20 | 1.52 | 1.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 4:00:04 PM EST |
| 70.00 | 52.90 | 55.80 | 47.40 | 0.00 | 0.00% | 0 | 80 | 1.44 | 1.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 4:00:04 PM EST |
| 72.50 | 50.80 | 53.50 | 44.88 | 0.00 | 0.00% | 0 | 10 | 1.41 | 1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 4:00:04 PM EST |
| 75.00 | 48.50 | 51.10 | 43.35 | 0.00 | 0.00% | 0 | 11 | 1.44 | 1.00 | 0.00 | 0.00 | 11/6/2024 | 11/20/2024 4:00:04 PM EST |
| 77.50 | 45.90 | 49.50 | 41.60 | 0.00 | 0.00% | 0 | 10 | 1.38 | 1.00 | 0.00 | -0.01 | 11/6/2024 | 11/20/2024 4:00:04 PM EST |
| 80.00 | 43.40 | 46.10 | 26.40 | 0.00 | 0.00% | 0 | 14 | 1.27 | 1.00 | 0.00 | -0.01 | 11/1/2024 | 11/20/2024 4:00:04 PM EST |
| 82.50 | 40.00 | 43.10 | 15.50 | 0.00 | 0.00% | 0 | 6 | 1.04 | 1.00 | 0.00 | -0.02 | 10/24/2024 | 11/20/2024 4:00:04 PM EST |
| 85.00 | 38.00 | 41.50 | 37.10 | 0.00 | 0.00% | 0 | 25 | 0.95 | 0.99 | 0.00 | -0.02 | 11/13/2024 | 11/20/2024 4:00:04 PM EST |
| 87.50 | 36.40 | 38.00 | 29.82 | 0.00 | 0.00% | 0 | 5 | 0.89 | 0.99 | 0.00 | -0.02 | 11/15/2024 | 11/20/2024 4:00:04 PM EST |
| 90.00 | 34.10 | 35.50 | 31.80 | 0.00 | 0.00% | 0 | 17 | 0.83 | 0.98 | 0.00 | -0.03 | 11/18/2024 | 11/20/2024 4:00:04 PM EST |
| 92.50 | 30.70 | 34.20 | 22.37 | 0.00 | 0.00% | 0 | 14 | 0.98 | 0.97 | 0.00 | -0.04 | 11/8/2024 | 11/20/2024 4:00:04 PM EST |
| 95.00 | 28.30 | 31.10 | 15.74 | 0.00 | 0.00% | 0 | 26 | 0.84 | 0.96 | 0.00 | -0.04 | 11/4/2024 | 11/20/2024 4:00:04 PM EST |
| 97.50 | 26.30 | 29.20 | 20.40 | 0.00 | 0.00% | 0 | 5 | 0.68 | 0.95 | 0.01 | -0.05 | 11/15/2024 | 11/20/2024 4:00:04 PM EST |
| 100.00 | 24.60 | 26.30 | 24.95 | +8.15 | +48.52% | 2 | 38 | 0.63 | 0.94 | 0.01 | -0.05 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 105.00 | 20.20 | 22.30 | 20.10 | +1.10 | +5.79% | 6 | 72 | 0.66 | 0.90 | 0.01 | -0.07 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 110.00 | 16.20 | 18.00 | 15.99 | +1.13 | +7.61% | 10 | 58 | 0.61 | 0.83 | 0.01 | -0.09 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 115.00 | 12.50 | 13.80 | 12.50 | +1.30 | +11.61% | 6 | 49 | 0.56 | 0.74 | 0.02 | -0.10 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 120.00 | 9.20 | 9.70 | 9.20 | +1.74 | +23.33% | 10 | 115 | 0.51 | 0.63 | 0.02 | -0.12 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 125.00 | 6.30 | 6.90 | 6.35 | 0.00 | 0.00% | 0 | 71 | 0.50 | 0.51 | 0.02 | -0.12 | 11/19/2024 | 11/20/2024 4:00:04 PM EST |
| 130.00 | 4.40 | 4.70 | 4.39 | +0.59 | +15.53% | 18 | 208 | 0.48 | 0.39 | 0.02 | -0.12 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 135.00 | 2.85 | 3.10 | 3.05 | +0.90 | +41.86% | 5 | 26 | 0.48 | 0.29 | 0.02 | -0.10 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 140.00 | 1.75 | 2.00 | 1.85 | +0.47 | +34.06% | 5 | 122 | 0.47 | 0.21 | 0.02 | -0.09 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 145.00 | 1.05 | 1.30 | 1.01 | +0.11 | +12.23% | 22 | 24 | 0.47 | 0.14 | 0.01 | -0.07 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 150.00 | 0.60 | 0.80 | 0.47 | 0.00 | 0.00% | 0 | 22 | 0.47 | 0.09 | 0.01 | -0.05 | 11/19/2024 | 11/20/2024 4:00:04 PM EST |
| 155.00 | 0.30 | 0.50 | 0.35 | 0.00 | 0.00% | 0 | 14 | 0.47 | 0.06 | 0.01 | -0.03 | 11/19/2024 | 11/20/2024 4:00:04 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 | 2.05 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 37.50 | 0.00 | 0.20 | % | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 40.00 | 0.00 | 0.20 | % | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 42.50 | 0.00 | 0.20 | % | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 45.00 | 0.00 | 0.20 | % | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 47.50 | 0.00 | 0.20 | % | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 50.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 2 | 1.50 | 0.00 | 0.00 | 0.00 | 10/10/2024 | 11/20/2024 4:00:04 PM EST |
| 55.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 58 | 1.30 | 0.00 | 0.00 | 0.00 | 11/1/2024 | 11/20/2024 4:00:04 PM EST |
| 60.00 | 0.00 | 0.25 | 0.55 | 0.00 | 0.00% | 0 | 26 | 1.27 | 0.00 | 0.00 | 0.00 | 10/18/2024 | 11/20/2024 4:00:04 PM EST |
| 62.50 | 0.00 | 0.25 | 1.70 | 0.00 | 0.00% | 0 | 7 | 1.20 | 0.00 | 0.00 | 0.00 | 9/19/2024 | 11/20/2024 4:00:04 PM EST |
| 65.00 | 0.00 | 0.25 | 0.60 | 0.00 | 0.00% | 0 | 30 | 1.14 | 0.00 | 0.00 | 0.00 | 10/15/2024 | 11/20/2024 4:00:04 PM EST |
| 67.50 | 0.00 | 0.25 | 0.15 | 0.00 | 0.00% | 0 | 21 | 1.08 | 0.00 | 0.00 | 0.00 | 10/30/2024 | 11/20/2024 4:00:04 PM EST |
| 70.00 | 0.00 | 0.25 | 0.20 | 0.00 | 0.00% | 0 | 38 | 1.03 | 0.00 | 0.00 | 0.00 | 11/4/2024 | 11/20/2024 4:00:04 PM EST |
| 72.50 | 0.00 | 0.25 | 0.25 | 0.00 | 0.00% | 0 | 24 | 0.97 | 0.00 | 0.00 | 0.00 | 10/30/2024 | 11/20/2024 4:00:04 PM EST |
| 75.00 | 0.00 | 0.30 | 0.32 | 0.00 | 0.00% | 0 | 17 | 0.94 | 0.00 | 0.00 | 0.00 | 11/4/2024 | 11/20/2024 4:00:04 PM EST |
| 77.50 | 0.00 | 0.25 | 0.15 | 0.00 | 0.00% | 0 | 486 | 0.86 | 0.00 | 0.00 | -0.01 | 11/7/2024 | 11/20/2024 4:00:04 PM EST |
| 80.00 | 0.00 | 0.15 | 0.08 | 0.00 | 0.00% | 0 | 305 | 0.75 | 0.00 | 0.00 | -0.01 | 11/15/2024 | 11/20/2024 4:00:04 PM EST |
| 82.50 | 0.00 | 0.35 | 0.15 | 0.00 | 0.00% | 0 | 104 | 0.81 | 0.00 | 0.00 | -0.02 | 11/18/2024 | 11/20/2024 4:00:04 PM EST |
| 85.00 | 0.00 | 0.35 | 0.20 | 0.00 | 0.00% | 0 | 37 | 0.76 | -0.01 | 0.00 | -0.02 | 11/18/2024 | 11/20/2024 4:00:04 PM EST |
| 87.50 | 0.00 | 0.40 | 0.25 | 0.00 | 0.00% | 0 | 57 | 0.73 | -0.01 | 0.00 | -0.02 | 11/18/2024 | 11/20/2024 4:00:04 PM EST |
| 90.00 | 0.10 | 0.30 | 0.14 | -0.26 | -65.00% | 2 | 46 | 0.59 | -0.02 | 0.00 | -0.03 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 92.50 | 0.05 | 0.45 | 0.25 | 0.00 | 0.00% | 0 | 37 | 0.55 | -0.03 | 0.00 | -0.04 | 11/18/2024 | 11/20/2024 4:00:04 PM EST |
| 95.00 | 0.10 | 0.50 | 0.53 | 0.00 | 0.00% | 0 | 51 | 0.53 | -0.04 | 0.00 | -0.04 | 11/15/2024 | 11/20/2024 4:00:04 PM EST |
| 97.50 | 0.15 | 0.65 | 0.30 | -0.15 | -33.34% | 4 | 46 | 0.52 | -0.05 | 0.01 | -0.05 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 100.00 | 0.25 | 0.55 | 0.53 | -0.07 | -11.67% | 36 | 501 | 0.51 | -0.06 | 0.01 | -0.05 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 105.00 | 0.75 | 0.95 | 0.82 | -0.18 | -18.00% | 6 | 664 | 0.48 | -0.10 | 0.01 | -0.07 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 110.00 | 1.40 | 1.65 | 1.64 | -0.26 | -13.69% | 9 | 165 | 0.47 | -0.17 | 0.01 | -0.09 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 115.00 | 2.50 | 2.75 | 2.60 | -0.63 | -19.51% | 16 | 291 | 0.45 | -0.26 | 0.02 | -0.10 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 120.00 | 4.10 | 4.40 | 4.40 | -0.60 | -12.00% | 28 | 201 | 0.44 | -0.37 | 0.02 | -0.12 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 125.00 | 6.50 | 6.70 | 6.60 | -1.03 | -13.50% | 84 | 68 | 0.44 | -0.49 | 0.02 | -0.12 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 130.00 | 9.10 | 9.60 | 9.50 | -1.14 | -10.72% | 3 | 4 | 0.42 | -0.61 | 0.02 | -0.12 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 135.00 | 10.90 | 13.30 | % | 0 | 0 | 0.35 | -0.71 | 0.02 | -0.10 | 11/20/2024 4:00:04 PM EST | |||
| 140.00 | 16.20 | 18.20 | 17.70 | +0.20 | +1.15% | 8 | 1 | 0.42 | -0.79 | 0.02 | -0.09 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 145.00 | 20.70 | 22.10 | 28.20 | 0.00 | 0.00% | 0 | 0 | 0.53 | -0.86 | 0.01 | -0.07 | 11/14/2024 | 11/20/2024 4:00:04 PM EST |
| 150.00 | 24.90 | 27.70 | 29.30 | 0.00 | 0.00% | 0 | 55 | 0.67 | -0.91 | 0.01 | -0.05 | 11/18/2024 | 11/20/2024 4:00:04 PM EST |
| 155.00 | 29.10 | 32.50 | % | 0 | 0 | 0.76 | -0.94 | 0.01 | -0.03 | 11/20/2024 4:00:04 PM EST |