Options Chain for BRINKER INTL INC COM (EAT) - $152.32 as of 7/25/2025 12:39:18 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 85.90 | 88.80 | 87.35 | 87.46 | -1.68 | -1.89% | 1.34 | 3 | 1 | 2.48 | 1.00 | 0.00 | 0.00 | 7/25/2025 | 7/25/2025 11:58:57 AM EST |
| 70.00 | 81.10 | 83.70 | 82.40 | 82.60 | -1.55 | -1.85% | 1.18 | 3 | 1 | 2.26 | 1.00 | 0.00 | 0.00 | 7/25/2025 | 7/25/2025 11:58:57 AM EST |
| 75.00 | 76.20 | 78.60 | 77.40 | 79.49 | 0.00 | 0.00% | 1.03 | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 7/24/2025 | 7/25/2025 11:58:57 AM EST |
| 80.00 | 71.30 | 73.90 | 72.60 | 74.51 | 0.00 | 0.00% | 0.91 | 0 | 11 | 1.97 | 1.00 | 0.00 | 0.00 | 7/24/2025 | 7/25/2025 11:58:57 AM EST |
| 85.00 | 66.30 | 68.80 | 67.55 | 69.51 | 0.00 | 0.00% | 0.79 | 0 | 12 | 1.79 | 1.00 | 0.00 | -0.01 | 7/24/2025 | 7/25/2025 11:58:57 AM EST |
| 90.00 | 60.90 | 63.10 | 62.00 | 64.90 | 0.00 | 0.00% | 0.69 | 0 | 4 | 1.47 | 1.00 | 0.00 | -0.01 | 7/24/2025 | 7/25/2025 11:58:57 AM EST |
| 95.00 | 56.00 | 59.00 | 57.50 | 60.02 | 0.00 | 0.00% | 0.61 | 0 | 3 | 1.54 | 1.00 | 0.00 | -0.02 | 7/24/2025 | 7/25/2025 11:58:57 AM EST |
| 100.00 | 50.60 | 53.60 | 52.10 | 70.20 | 0.00 | 0.00% | 0.52 | 0 | 6 | 1.42 | 0.99 | 0.00 | -0.03 | 7/9/2025 | 7/25/2025 11:58:57 AM EST |
| 105.00 | 46.50 | 49.10 | 47.80 | 51.50 | 0.00 | 0.00% | 0.46 | 0 | 2 | 1.30 | 0.98 | 0.00 | -0.05 | 7/24/2025 | 7/25/2025 11:58:57 AM EST |
| 110.00 | 41.50 | 44.30 | 42.90 | % | 0.39 | 0 | 0 | 1.19 | 0.96 | 0.00 | -0.07 | 7/25/2025 11:58:57 AM EST | |||
| 115.00 | 36.90 | 39.50 | 38.20 | 24.80 | 0.00 | 0.00% | 0.33 | 0 | 1 | 1.09 | 0.95 | 0.00 | -0.08 | 5/1/2025 | 7/25/2025 11:58:57 AM EST |
| 120.00 | 31.90 | 34.20 | 33.05 | % | 0.28 | 0 | 0 | 0.93 | 0.92 | 0.01 | -0.10 | 7/25/2025 11:58:57 AM EST | |||
| 125.00 | 27.80 | 30.20 | 29.00 | 54.05 | 0.00 | 0.00% | 0.23 | 0 | 12 | 0.75 | 0.89 | 0.01 | -0.12 | 6/3/2025 | 7/25/2025 11:58:57 AM EST |
| 130.00 | 23.30 | 25.80 | 24.55 | 52.72 | 0.00 | 0.00% | 0.19 | 0 | 22 | 0.72 | 0.85 | 0.01 | -0.15 | 6/27/2025 | 7/25/2025 11:58:57 AM EST |
| 135.00 | 19.20 | 20.50 | 19.85 | 32.25 | 0.00 | 0.00% | 0.15 | 0 | 54 | 0.64 | 0.80 | 0.01 | -0.17 | 7/17/2025 | 7/25/2025 11:58:57 AM EST |
| 140.00 | 15.60 | 16.40 | 16.00 | 20.00 | 0.00 | 0.00% | 0.11 | 0 | 69 | 0.62 | 0.73 | 0.01 | -0.19 | 7/24/2025 | 7/25/2025 11:58:57 AM EST |
| 145.00 | 12.60 | 13.10 | 12.85 | 16.55 | 0.00 | 0.00% | 0.09 | 0 | 105 | 0.64 | 0.66 | 0.02 | -0.20 | 7/24/2025 | 7/25/2025 11:58:57 AM EST |
| 150.00 | 9.80 | 10.20 | 10.00 | 11.15 | 0.00 | 0.00% | 0.07 | 0 | 95 | 0.61 | 0.57 | 0.02 | -0.21 | 7/24/2025 | 7/25/2025 11:58:57 AM EST |
| 155.00 | 7.40 | 7.80 | 7.60 | 7.70 | -0.70 | -8.34% | 0.05 | 11 | 99 | 0.61 | 0.48 | 0.02 | -0.21 | 7/25/2025 | 7/25/2025 11:58:57 AM EST |
| 160.00 | 5.50 | 5.90 | 5.70 | 5.67 | -0.83 | -12.77% | 0.04 | 8 | 89 | 0.61 | 0.39 | 0.02 | -0.20 | 7/25/2025 | 7/25/2025 11:58:57 AM EST |
| 165.00 | 4.00 | 4.30 | 4.15 | 4.12 | -1.05 | -20.31% | 0.03 | 4 | 165 | 0.61 | 0.31 | 0.02 | -0.19 | 7/25/2025 | 7/25/2025 11:58:57 AM EST |
| 170.00 | 2.95 | 3.20 | 3.08 | 3.08 | -0.77 | -20.00% | 0.02 | 12 | 266 | 0.61 | 0.25 | 0.01 | -0.17 | 7/25/2025 | 7/25/2025 11:58:57 AM EST |
| 175.00 | 2.10 | 2.30 | 2.20 | 2.20 | -0.55 | -20.00% | 0.01 | 18 | 204 | 0.61 | 0.20 | 0.01 | -0.15 | 7/25/2025 | 7/25/2025 11:58:57 AM EST |
| 180.00 | 1.55 | 1.75 | 1.65 | 1.82 | -0.05 | -2.68% | 0.01 | 3 | 1,759 | 0.63 | 0.15 | 0.01 | -0.13 | 7/25/2025 | 7/25/2025 11:58:57 AM EST |
| 185.00 | 1.05 | 1.25 | 1.15 | 1.20 | -0.15 | -11.12% | 0.01 | 1 | 174 | 0.63 | 0.12 | 0.01 | -0.11 | 7/25/2025 | 7/25/2025 11:58:57 AM EST |
| 190.00 | 0.75 | 0.95 | 0.85 | 0.85 | -0.25 | -22.73% | 0.00 | 2 | 439 | 0.64 | 0.09 | 0.01 | -0.09 | 7/25/2025 | 7/25/2025 11:58:57 AM EST |
| 195.00 | 0.50 | 0.70 | 0.60 | 0.74 | -0.28 | -27.46% | 0.00 | 2 | 56 | 0.64 | 0.07 | 0.01 | -0.07 | 7/25/2025 | 7/25/2025 11:58:57 AM EST |
| 200.00 | 0.25 | 0.85 | 0.55 | 0.61 | 0.00 | 0.00% | 0.00 | 0 | 92 | 0.67 | 0.05 | 0.00 | -0.06 | 7/24/2025 | 7/25/2025 11:58:57 AM EST |
| 210.00 | 0.05 | 0.75 | 0.40 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 59 | 0.68 | 0.03 | 0.00 | -0.04 | 7/24/2025 | 7/25/2025 11:58:57 AM EST |
| 220.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 55 | 0.91 | 0.01 | 0.00 | -0.02 | 7/24/2025 | 7/25/2025 11:58:57 AM EST |
| 230.00 | 0.00 | 0.75 | 0.38 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 46 | 0.99 | 0.01 | 0.00 | -0.01 | 7/21/2025 | 7/25/2025 11:58:57 AM EST |
| 240.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.07 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 7/25/2025 11:58:57 AM EST |
| 250.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.15 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 7/25/2025 11:58:57 AM EST |
| 260.00 | 0.00 | 0.75 | 0.38 | 0.63 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.22 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/25/2025 11:58:57 AM EST |
| 270.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 23 | 1.28 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/25/2025 11:58:57 AM EST |
| 280.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 25 | 1.35 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 7/25/2025 11:58:57 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
| 70.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 139 | 1.44 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/25/2025 11:58:57 AM EST |
| 75.00 | 0.00 | 0.25 | 0.13 | 1.30 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.42 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 7/25/2025 11:58:57 AM EST |
| 80.00 | 0.00 | 0.30 | 0.15 | 1.04 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.34 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 7/25/2025 11:58:57 AM EST |
| 85.00 | 0.00 | 0.05 | 0.03 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 374 | 0.96 | 0.00 | 0.00 | -0.01 | 7/24/2025 | 7/25/2025 11:58:57 AM EST |
| 90.00 | 0.00 | 0.30 | 0.15 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.12 | 0.00 | 0.00 | -0.01 | 6/11/2025 | 7/25/2025 11:58:57 AM EST |
| 95.00 | 0.00 | 1.00 | 0.50 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.28 | 0.00 | 0.00 | -0.02 | 5/15/2025 | 7/25/2025 11:58:57 AM EST |
| 100.00 | 0.05 | 0.55 | 0.30 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 246 | 0.87 | -0.01 | 0.00 | -0.03 | 7/7/2025 | 7/25/2025 11:58:57 AM EST |
| 105.00 | 0.05 | 0.75 | 0.40 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.81 | -0.02 | 0.00 | -0.05 | 7/24/2025 | 7/25/2025 11:58:57 AM EST |
| 110.00 | 0.10 | 0.45 | 0.28 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.71 | -0.04 | 0.00 | -0.07 | 7/24/2025 | 7/25/2025 11:58:57 AM EST |
| 115.00 | 0.55 | 0.65 | 0.60 | 0.60 | 0.00 | 0.00% | 0.01 | 4 | 1,453 | 0.74 | -0.05 | 0.00 | -0.08 | 7/25/2025 | 7/25/2025 11:58:57 AM EST |
| 120.00 | 0.80 | 0.95 | 0.88 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 150 | 0.71 | -0.08 | 0.01 | -0.10 | 7/24/2025 | 7/25/2025 11:58:57 AM EST |
| 125.00 | 1.20 | 1.35 | 1.28 | 1.28 | -0.07 | -5.19% | 0.01 | 2 | 191 | 0.68 | -0.11 | 0.01 | -0.12 | 7/25/2025 | 7/25/2025 11:58:57 AM EST |
| 130.00 | 1.80 | 2.15 | 1.98 | 1.80 | -0.23 | -11.33% | 0.02 | 1 | 257 | 0.67 | -0.15 | 0.01 | -0.15 | 7/25/2025 | 7/25/2025 11:58:57 AM EST |
| 135.00 | 2.70 | 2.95 | 2.83 | 2.85 | -0.30 | -9.53% | 0.02 | 7 | 129 | 0.64 | -0.20 | 0.01 | -0.17 | 7/25/2025 | 7/25/2025 11:58:57 AM EST |
| 140.00 | 3.90 | 4.30 | 4.10 | 4.10 | +0.10 | +2.50% | 0.03 | 10 | 4,275 | 0.64 | -0.27 | 0.01 | -0.19 | 7/25/2025 | 7/25/2025 11:58:57 AM EST |
| 145.00 | 5.60 | 6.00 | 5.80 | 5.81 | +0.21 | +3.75% | 0.04 | 7 | 179 | 0.63 | -0.34 | 0.02 | -0.20 | 7/25/2025 | 7/25/2025 11:58:57 AM EST |
| 150.00 | 7.70 | 8.30 | 8.00 | 7.80 | +0.15 | +1.97% | 0.05 | 14 | 230 | 0.62 | -0.43 | 0.02 | -0.21 | 7/25/2025 | 7/25/2025 11:58:57 AM EST |
| 155.00 | 10.30 | 10.90 | 10.60 | 10.55 | +0.40 | +3.95% | 0.07 | 2 | 695 | 0.61 | -0.52 | 0.02 | -0.21 | 7/25/2025 | 7/25/2025 11:58:57 AM EST |
| 160.00 | 13.50 | 13.90 | 13.70 | 13.55 | +0.45 | +3.44% | 0.09 | 1 | 128 | 0.62 | -0.61 | 0.02 | -0.20 | 7/25/2025 | 7/25/2025 11:58:57 AM EST |
| 165.00 | 16.80 | 17.40 | 17.10 | 17.00 | +2.28 | +15.49% | 0.10 | 1 | 128 | 0.61 | -0.69 | 0.02 | -0.19 | 7/25/2025 | 7/25/2025 11:58:57 AM EST |
| 170.00 | 20.50 | 21.90 | 21.20 | 18.55 | 0.00 | 0.00% | 0.12 | 0 | 295 | 0.62 | -0.75 | 0.01 | -0.17 | 7/24/2025 | 7/25/2025 11:58:57 AM EST |
| 175.00 | 24.80 | 25.50 | 25.15 | 16.51 | 0.00 | 0.00% | 0.14 | 0 | 81 | 0.62 | -0.80 | 0.01 | -0.15 | 7/17/2025 | 7/25/2025 11:58:57 AM EST |
| 180.00 | 28.30 | 29.80 | 29.05 | 25.83 | 0.00 | 0.00% | 0.16 | 0 | 33 | 0.66 | -0.85 | 0.01 | -0.13 | 7/24/2025 | 7/25/2025 11:58:57 AM EST |
| 185.00 | 33.10 | 35.00 | 34.05 | 29.84 | 0.00 | 0.00% | 0.18 | 0 | 21 | 0.59 | -0.88 | 0.01 | -0.11 | 7/24/2025 | 7/25/2025 11:58:57 AM EST |
| 190.00 | 38.40 | 40.00 | 39.20 | 18.60 | 0.00 | 0.00% | 0.21 | 0 | 20 | 0.80 | -0.91 | 0.01 | -0.09 | 6/27/2025 | 7/25/2025 11:58:57 AM EST |
| 195.00 | 41.80 | 44.60 | 43.20 | 35.02 | 0.00 | 0.00% | 0.22 | 0 | 66 | 0.81 | -0.93 | 0.01 | -0.07 | 7/18/2025 | 7/25/2025 11:58:57 AM EST |
| 200.00 | 46.50 | 49.40 | 47.95 | 43.70 | 0.00 | 0.00% | 0.24 | 0 | 2 | 0.84 | -0.95 | 0.00 | -0.06 | 7/24/2025 | 7/25/2025 11:58:57 AM EST |
| 210.00 | 56.50 | 59.90 | 58.20 | 72.40 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.02 | -0.97 | 0.00 | -0.04 | 4/29/2025 | 7/25/2025 11:58:57 AM EST |
| 220.00 | 66.40 | 70.20 | 68.30 | 51.90 | 0.00 | 0.00% | 0.31 | 0 | 0 | 1.17 | -0.99 | 0.00 | -0.02 | 2/7/2025 | 7/25/2025 11:58:57 AM EST |
| 230.00 | 76.90 | 80.10 | 78.50 | 95.10 | 0.00 | 0.00% | 0.34 | 0 | 0 | 1.25 | -0.99 | 0.00 | -0.01 | 4/7/2025 | 7/25/2025 11:58:57 AM EST |
| 240.00 | 86.40 | 89.90 | 88.15 | % | 0.37 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
| 250.00 | 96.40 | 100.20 | 98.30 | % | 0.39 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
| 260.00 | 106.40 | 110.20 | 108.30 | % | 0.42 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
| 270.00 | 116.40 | 120.20 | 118.30 | % | 0.44 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
| 280.00 | 126.40 | 129.90 | 128.15 | % | 0.46 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST |