Options Chain for BRINKER INTL INC COM (EAT) - $124.26 as of 10/29/2025 3:10:05 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 | 48.40 | 51.70 | 50.05 | % | 0.77 | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 10/29/2025 4:00:09 PM EST | |||
| 70.00 | 43.50 | 46.70 | 45.10 | % | 0.64 | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 10/29/2025 4:00:09 PM EST | |||
| 75.00 | 38.50 | 41.70 | 40.10 | % | 0.53 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 10/29/2025 4:00:09 PM EST | |||
| 80.00 | 33.70 | 36.70 | 35.20 | % | 0.44 | 0 | 0 | 1.25 | 1.00 | 0.00 | -0.01 | 10/29/2025 4:00:09 PM EST | |||
| 85.00 | 28.50 | 31.80 | 30.15 | % | 0.35 | 0 | 0 | 1.09 | 0.99 | 0.00 | -0.02 | 10/29/2025 4:00:09 PM EST | |||
| 90.00 | 23.60 | 26.90 | 25.25 | % | 0.28 | 0 | 0 | 0.95 | 0.98 | 0.00 | -0.03 | 10/29/2025 4:00:09 PM EST | |||
| 95.00 | 19.40 | 22.00 | 20.70 | % | 0.22 | 0 | 0 | 0.81 | 0.94 | 0.01 | -0.05 | 10/29/2025 4:00:09 PM EST | |||
| 100.00 | 14.00 | 17.20 | 15.60 | 15.39 | -8.61 | -35.88% | 0.16 | 2 | 16 | 0.68 | 0.87 | 0.01 | -0.08 | 10/29/2025 | 10/29/2025 4:00:09 PM EST |
| 105.00 | 10.50 | 12.90 | 11.70 | 16.05 | -11.85 | -42.48% | 0.11 | 1 | 27 | 0.43 | 0.79 | 0.02 | -0.10 | 10/29/2025 | 10/29/2025 4:00:09 PM EST |
| 110.00 | 6.80 | 9.30 | 8.05 | 10.80 | -4.60 | -29.87% | 0.07 | 1 | 29 | 0.44 | 0.67 | 0.03 | -0.12 | 10/29/2025 | 10/29/2025 4:00:09 PM EST |
| 115.00 | 4.70 | 6.40 | 5.55 | 6.10 | -8.40 | -57.94% | 0.05 | 13 | 5 | 0.48 | 0.53 | 0.03 | -0.12 | 10/29/2025 | 10/29/2025 4:00:09 PM EST |
| 120.00 | 1.80 | 4.60 | 3.20 | 3.50 | -8.30 | -70.34% | 0.03 | 263 | 56 | 0.44 | 0.37 | 0.03 | -0.11 | 10/29/2025 | 10/29/2025 4:00:09 PM EST |
| 125.00 | 1.25 | 2.20 | 1.73 | 1.87 | -5.03 | -72.90% | 0.01 | 1,473 | 884 | 0.44 | 0.23 | 0.03 | -0.08 | 10/29/2025 | 10/29/2025 4:00:09 PM EST |
| 130.00 | 0.40 | 0.90 | 0.65 | 0.70 | -4.44 | -86.39% | 0.01 | 1,983 | 2,087 | 0.39 | 0.12 | 0.02 | -0.05 | 10/29/2025 | 10/29/2025 4:00:09 PM EST |
| 135.00 | 0.25 | 0.35 | 0.30 | 0.30 | -3.50 | -92.11% | 0.00 | 44 | 1,148 | 0.40 | 0.05 | 0.01 | -0.03 | 10/29/2025 | 10/29/2025 4:00:09 PM EST |
| 140.00 | 0.05 | 0.15 | 0.10 | 0.15 | -2.25 | -93.75% | 0.00 | 101 | 248 | 0.36 | 0.02 | 0.00 | -0.01 | 10/29/2025 | 10/29/2025 4:00:09 PM EST |
| 145.00 | 0.00 | 0.60 | 0.30 | 0.15 | -1.49 | -90.86% | 0.00 | 114 | 1,433 | 0.62 | 0.01 | 0.00 | -0.01 | 10/29/2025 | 10/29/2025 4:00:09 PM EST |
| 150.00 | 0.00 | 1.30 | 0.65 | 0.10 | -1.05 | -91.31% | 0.00 | 24 | 447 | 0.63 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:09 PM EST |
| 155.00 | 0.00 | 0.55 | 0.28 | 0.07 | -0.68 | -90.67% | 0.00 | 36 | 224 | 0.63 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:09 PM EST |
| 160.00 | 0.00 | 0.15 | 0.08 | 0.10 | -0.50 | -83.34% | 0.00 | 11 | 788 | 0.63 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:09 PM EST |
| 165.00 | 0.00 | 0.15 | 0.08 | 0.05 | -0.80 | -94.12% | 0.00 | 4 | 646 | 0.68 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:09 PM EST |
| 170.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.77 | -93.91% | 0.00 | 3 | 1,131 | 0.69 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:09 PM EST |
| 175.00 | 0.00 | 0.05 | 0.03 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 37 | 0.67 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 10/29/2025 4:00:09 PM EST |
| 180.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 93 | 0.71 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 4:00:09 PM EST |
| 185.00 | 0.00 | 2.15 | 1.08 | 0.41 | 0.00 | 0.00% | 0.01 | 0 | 49 | 1.41 | 0.00 | 0.00 | 0.00 | 10/1/2025 | 10/29/2025 4:00:09 PM EST |
| 190.00 | 0.00 | 2.15 | 1.08 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 72 | 1.47 | 0.00 | 0.00 | 0.00 | 9/22/2025 | 10/29/2025 4:00:09 PM EST |
| 195.00 | 0.00 | 0.20 | 0.10 | 0.01 | -0.18 | -94.74% | 0.00 | 5 | 108 | 0.97 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:09 PM EST |
| 200.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 316 | 0.85 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 4:00:09 PM EST |
| 210.00 | 0.00 | 0.35 | 0.18 | 1.85 | 0.00 | 0.00% | 0.00 | 0 | 151 | 1.18 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 10/29/2025 4:00:09 PM EST |
| 220.00 | 0.00 | 2.15 | 1.08 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 1,071 | 1.75 | 0.00 | 0.00 | 0.00 | 9/24/2025 | 10/29/2025 4:00:09 PM EST |
| 230.00 | 0.00 | 2.15 | 1.08 | 0.83 | 0.00 | 0.00% | 0.00 | 0 | 109 | 1.84 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 10/29/2025 4:00:09 PM EST |
| 240.00 | 0.00 | 2.15 | 1.08 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 139 | 1.91 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 10/29/2025 4:00:09 PM EST |
| 250.00 | 0.00 | 2.15 | 1.08 | 6.00 | 0.00 | 0.00% | 0.00 | 0 | 76 | 1.99 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 10/29/2025 4:00:09 PM EST |
| 260.00 | 0.00 | 2.15 | 1.08 | 4.50 | 0.00 | 0.00% | 0.00 | 0 | 20 | 2.06 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 10/29/2025 4:00:09 PM EST |
| 270.00 | 0.00 | 2.15 | 1.08 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 12 | 2.13 | 0.00 | 0.00 | 0.00 | 9/26/2025 | 10/29/2025 4:00:09 PM EST |
| 280.00 | 0.00 | 0.50 | 0.25 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.70 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 10/29/2025 4:00:09 PM 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 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:09 PM EST | |||
| 70.00 | 0.00 | 2.15 | 1.08 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 10 | 1.67 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 4:00:09 PM EST |
| 75.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.72 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 10/29/2025 4:00:09 PM EST |
| 80.00 | 0.00 | 0.05 | 0.03 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.62 | 0.00 | 0.00 | -0.01 | 10/28/2025 | 10/29/2025 4:00:09 PM EST |
| 85.00 | 0.05 | 0.75 | 0.40 | 0.22 | +0.08 | +57.15% | 0.00 | 11 | 139 | 0.61 | -0.01 | 0.00 | -0.02 | 10/29/2025 | 10/29/2025 4:00:09 PM EST |
| 90.00 | 0.00 | 1.90 | 0.95 | 0.48 | 0.00 | 0.00% | 0.01 | 0 | 27 | 0.95 | -0.02 | 0.00 | -0.03 | 10/27/2025 | 10/29/2025 4:00:09 PM EST |
| 95.00 | 0.00 | 0.60 | 0.30 | 0.25 | -0.05 | -16.67% | 0.00 | 30 | 121 | 0.57 | -0.06 | 0.01 | -0.05 | 10/29/2025 | 10/29/2025 4:00:09 PM EST |
| 100.00 | 0.25 | 0.95 | 0.60 | 0.60 | -0.10 | -14.29% | 0.01 | 5,450 | 1,152 | 0.43 | -0.13 | 0.01 | -0.08 | 10/29/2025 | 10/29/2025 4:00:09 PM EST |
| 105.00 | 1.00 | 2.20 | 1.60 | 1.67 | +0.72 | +75.79% | 0.02 | 40 | 123 | 0.46 | -0.21 | 0.02 | -0.10 | 10/29/2025 | 10/29/2025 4:00:09 PM EST |
| 110.00 | 2.30 | 2.90 | 2.60 | 2.90 | +1.40 | +93.34% | 0.02 | 114 | 224 | 0.43 | -0.33 | 0.03 | -0.12 | 10/29/2025 | 10/29/2025 4:00:09 PM EST |
| 115.00 | 4.50 | 6.20 | 5.35 | 5.52 | +2.97 | +116.48% | 0.05 | 92 | 298 | 0.47 | -0.47 | 0.03 | -0.12 | 10/29/2025 | 10/29/2025 4:00:09 PM EST |
| 120.00 | 7.10 | 8.50 | 7.80 | 7.50 | +2.74 | +57.57% | 0.07 | 85 | 984 | 0.43 | -0.63 | 0.03 | -0.11 | 10/29/2025 | 10/29/2025 4:00:09 PM EST |
| 125.00 | 10.30 | 12.30 | 11.30 | 11.30 | +2.50 | +28.41% | 0.09 | 43 | 401 | 0.39 | -0.77 | 0.03 | -0.08 | 10/29/2025 | 10/29/2025 4:00:09 PM EST |
| 130.00 | 14.80 | 17.50 | 16.15 | 16.10 | +6.13 | +61.49% | 0.12 | 21 | 288 | 0.65 | -0.88 | 0.02 | -0.05 | 10/29/2025 | 10/29/2025 4:00:09 PM EST |
| 135.00 | 19.00 | 21.40 | 20.20 | 16.10 | +4.30 | +36.45% | 0.15 | 651 | 776 | 0.62 | -0.95 | 0.01 | -0.03 | 10/29/2025 | 10/29/2025 4:00:09 PM EST |
| 140.00 | 23.60 | 26.40 | 25.00 | 23.00 | +7.70 | +50.33% | 0.18 | 12 | 205 | 0.71 | -0.98 | 0.00 | -0.01 | 10/29/2025 | 10/29/2025 4:00:09 PM EST |
| 145.00 | 29.20 | 31.30 | 30.25 | 27.60 | +7.80 | +39.40% | 0.21 | 11 | 889 | 0.77 | -0.99 | 0.00 | -0.01 | 10/29/2025 | 10/29/2025 4:00:09 PM EST |
| 150.00 | 33.60 | 36.20 | 34.90 | 31.09 | +5.19 | +20.04% | 0.23 | 7 | 100 | 0.83 | -1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:09 PM EST |
| 155.00 | 38.60 | 41.80 | 40.20 | 35.18 | +6.33 | +21.95% | 0.26 | 9 | 91 | 1.02 | -1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:09 PM EST |
| 160.00 | 44.00 | 46.20 | 45.10 | 28.97 | 0.00 | 0.00% | 0.28 | 0 | 54 | 0.97 | -1.00 | 0.00 | 0.00 | 10/22/2025 | 10/29/2025 4:00:09 PM EST |
| 165.00 | 48.60 | 51.20 | 49.90 | 41.80 | 0.00 | 0.00% | 0.30 | 0 | 16 | 1.04 | -1.00 | 0.00 | 0.00 | 10/8/2025 | 10/29/2025 4:00:09 PM EST |
| 170.00 | 53.60 | 56.80 | 55.20 | 36.24 | 0.00 | 0.00% | 0.32 | 0 | 45 | 1.24 | -1.00 | 0.00 | 0.00 | 9/25/2025 | 10/29/2025 4:00:09 PM EST |
| 175.00 | 58.60 | 61.20 | 59.90 | 55.07 | +32.72 | +146.40% | 0.34 | 9 | 23 | 1.16 | -1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:09 PM EST |
| 180.00 | 63.60 | 66.80 | 65.20 | 41.45 | 0.00 | 0.00% | 0.36 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 9/18/2025 | 10/29/2025 4:00:09 PM EST |
| 185.00 | 68.60 | 71.80 | 70.20 | 27.70 | 0.00 | 0.00% | 0.38 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 6/13/2025 | 10/29/2025 4:00:09 PM EST |
| 190.00 | 73.60 | 76.50 | 75.05 | 36.10 | 0.00 | 0.00% | 0.39 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 8/19/2025 | 10/29/2025 4:00:09 PM EST |
| 195.00 | 78.60 | 81.80 | 80.20 | 29.10 | 0.00 | 0.00% | 0.41 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 7/1/2025 | 10/29/2025 4:00:09 PM EST |
| 200.00 | 83.60 | 86.20 | 84.90 | 31.80 | 0.00 | 0.00% | 0.42 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 7/3/2025 | 10/29/2025 4:00:09 PM EST |
| 210.00 | 93.60 | 96.80 | 95.20 | % | 0.45 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:09 PM EST | |||
| 220.00 | 103.60 | 106.80 | 105.20 | % | 0.48 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:09 PM EST | |||
| 230.00 | 113.60 | 116.80 | 115.20 | % | 0.50 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:09 PM EST | |||
| 240.00 | 123.60 | 126.80 | 125.20 | % | 0.52 | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:09 PM EST | |||
| 250.00 | 133.60 | 136.80 | 135.20 | % | 0.54 | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:09 PM EST | |||
| 260.00 | 143.60 | 146.80 | 145.20 | % | 0.56 | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:09 PM EST | |||
| 270.00 | 153.60 | 156.80 | 155.20 | % | 0.57 | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:09 PM EST | |||
| 280.00 | 164.00 | 166.80 | 165.40 | % | 0.59 | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:09 PM EST |