Options Chain for BRINKER INTL INC COM (EAT) - $49.03 as of 3/28/2024 2:18:16 PM EST
Calls
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
15.00 | 33.10 | 36.80 | % | 0 | 0 | 4.54 | 1.00 | 0.00 | 0.00 | 3/28/2024 12:58:51 PM EST | |||
17.50 | 30.40 | 34.30 | % | 0 | 0 | 4.07 | 1.00 | 0.00 | 0.00 | 3/28/2024 12:58:51 PM EST | |||
20.00 | 27.80 | 31.60 | % | 0 | 0 | 2.69 | 1.00 | 0.00 | 0.00 | 3/28/2024 12:58:51 PM EST | |||
22.50 | 25.30 | 29.10 | % | 0 | 0 | 3.32 | 1.00 | 0.00 | 0.00 | 3/28/2024 12:58:51 PM EST | |||
25.00 | 23.30 | 26.80 | 19.90 | 0.00 | 0.00% | 0 | 4 | 2.86 | 1.00 | 0.00 | 0.00 | 2/20/2024 | 3/28/2024 12:58:51 PM EST |
27.50 | 21.30 | 23.70 | % | 0 | 0 | 2.15 | 1.00 | 0.00 | 0.00 | 3/28/2024 12:58:51 PM EST | |||
30.00 | 18.30 | 21.20 | 9.05 | 0.00 | 0.00% | 0 | 7 | 1.90 | 1.00 | 0.00 | 0.00 | 1/16/2024 | 3/28/2024 12:58:51 PM EST |
32.50 | 16.70 | 17.60 | 14.88 | 0.00 | 0.00% | 0 | 59 | 1.36 | 1.00 | 0.00 | 0.00 | 3/26/2024 | 3/28/2024 12:58:51 PM EST |
35.00 | 14.40 | 14.90 | 14.70 | +0.75 | +5.38% | 3 | 295 | 1.11 | 1.00 | 0.00 | -0.01 | 3/28/2024 | 3/28/2024 12:58:51 PM EST |
37.50 | 11.80 | 12.40 | 11.90 | 0.00 | 0.00% | 0 | 1,125 | 0.89 | 1.00 | 0.00 | -0.01 | 3/27/2024 | 3/28/2024 12:58:51 PM EST |
40.00 | 9.50 | 9.90 | 9.45 | 0.00 | 0.00% | 0 | 305 | 0.67 | 0.99 | 0.00 | -0.01 | 3/12/2024 | 3/28/2024 12:58:51 PM EST |
42.50 | 7.00 | 7.50 | 6.55 | 0.00 | 0.00% | 0 | 605 | 0.61 | 0.97 | 0.02 | -0.01 | 3/15/2024 | 3/28/2024 12:58:51 PM EST |
45.00 | 4.80 | 5.10 | 5.20 | +0.90 | +20.93% | 13 | 1,369 | 0.37 | 0.89 | 0.04 | -0.02 | 3/28/2024 | 3/28/2024 12:58:51 PM EST |
47.50 | 2.90 | 3.00 | 3.14 | +0.74 | +30.84% | 42 | 491 | 0.35 | 0.74 | 0.08 | -0.03 | 3/28/2024 | 3/28/2024 12:58:51 PM EST |
50.00 | 1.40 | 1.50 | 1.60 | +0.50 | +45.46% | 33 | 417 | 0.33 | 0.50 | 0.10 | -0.04 | 3/28/2024 | 3/28/2024 12:58:51 PM EST |
52.50 | 0.55 | 0.65 | 0.75 | +0.25 | +50.00% | 5 | 176 | 0.33 | 0.27 | 0.08 | -0.03 | 3/28/2024 | 3/28/2024 12:58:51 PM EST |
55.00 | 0.15 | 0.60 | 0.30 | +0.12 | +66.67% | 1 | 40 | 0.37 | 0.13 | 0.05 | -0.02 | 3/28/2024 | 3/28/2024 12:58:51 PM EST |
57.50 | 0.00 | 0.75 | 0.35 | 0.00 | 0.00% | 0 | 2 | 0.60 | 0.05 | 0.02 | -0.01 | 3/11/2024 | 3/28/2024 12:58:51 PM EST |
60.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 8 | 0.71 | 0.01 | 0.01 | 0.00 | 3/12/2024 | 3/28/2024 12:58:51 PM EST |
65.00 | 0.00 | 0.10 | % | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 3/28/2024 12:58:51 PM EST |
Puts
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
15.00 | 0.00 | 0.05 | % | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 3/28/2024 12:58:51 PM EST | |||
17.50 | 0.00 | 0.15 | % | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 3/28/2024 12:58:51 PM EST | |||
20.00 | 0.00 | 0.75 | % | 0 | 0 | 2.68 | 0.00 | 0.00 | 0.00 | 3/28/2024 12:58:51 PM EST | |||
22.50 | 0.00 | 0.10 | % | 0 | 7 | 1.60 | 0.00 | 0.00 | 0.00 | 3/28/2024 12:58:51 PM EST | |||
25.00 | 0.00 | 0.10 | 0.09 | 0.00 | 0.00% | 0 | 32 | 1.41 | 0.00 | 0.00 | 0.00 | 2/7/2024 | 3/28/2024 12:58:51 PM EST |
27.50 | 0.00 | 0.10 | % | 0 | 60 | 1.23 | 0.00 | 0.00 | 0.00 | 3/28/2024 12:58:51 PM EST | |||
30.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 70 | 1.07 | 0.00 | 0.00 | 0.00 | 2/26/2024 | 3/28/2024 12:58:51 PM EST |
32.50 | 0.00 | 0.10 | 0.06 | 0.00 | 0.00% | 0 | 189 | 0.92 | 0.00 | 0.00 | 0.00 | 3/11/2024 | 3/28/2024 12:58:51 PM EST |
35.00 | 0.00 | 0.10 | 0.40 | 0.00 | 0.00% | 0 | 722 | 0.78 | 0.00 | 0.00 | -0.01 | 2/13/2024 | 3/28/2024 12:58:51 PM EST |
37.50 | 0.00 | 0.05 | 0.06 | 0.00 | 0.00% | 0 | 256 | 0.58 | 0.00 | 0.00 | -0.01 | 3/22/2024 | 3/28/2024 12:58:51 PM EST |
40.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 97 | 0.47 | -0.01 | 0.00 | -0.01 | 3/27/2024 | 3/28/2024 12:58:51 PM EST |
42.50 | 0.00 | 0.10 | 0.10 | -0.20 | -66.67% | 1 | 457 | 0.41 | -0.03 | 0.02 | -0.01 | 3/28/2024 | 3/28/2024 12:58:51 PM EST |
45.00 | 0.15 | 0.30 | 0.25 | -0.15 | -37.50% | 7 | 1,310 | 0.33 | -0.11 | 0.04 | -0.02 | 3/28/2024 | 3/28/2024 12:58:51 PM EST |
47.50 | 0.65 | 0.80 | 0.61 | -0.39 | -39.00% | 1 | 823 | 0.34 | -0.26 | 0.08 | -0.03 | 3/28/2024 | 3/28/2024 12:58:51 PM EST |
50.00 | 1.65 | 1.80 | 1.50 | -1.60 | -51.62% | 107 | 75 | 0.32 | -0.50 | 0.10 | -0.04 | 3/28/2024 | 3/28/2024 12:58:51 PM EST |
52.50 | 3.30 | 3.50 | % | 0 | 0 | 0.33 | -0.73 | 0.08 | -0.03 | 3/28/2024 12:58:51 PM EST | |||
55.00 | 5.40 | 5.70 | % | 0 | 0 | 0.32 | -0.87 | 0.05 | -0.02 | 3/28/2024 12:58:51 PM EST | |||
57.50 | 6.70 | 8.40 | % | 0 | 0 | 0.49 | -0.95 | 0.02 | -0.01 | 3/28/2024 12:58:51 PM EST | |||
60.00 | 9.50 | 11.40 | % | 0 | 0 | 0.91 | -0.99 | 0.01 | 0.00 | 3/28/2024 12:58:51 PM EST | |||
65.00 | 13.70 | 16.70 | % | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 3/28/2024 12:58:51 PM EST |