Options Chain for BRINKER INTL INC COM (EAT) - $158.95 as of 9/12/2025 3:32:21 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 57.50 | 60.80 | 59.15 | 60.85 | 0.00 | 0.00% | 0.62 | 0 | 1 | 2.50 | 1.00 | 0.00 | 0.00 | 8/19/2025 | 9/12/2025 3:59:54 PM EST |
| 100.00 | 52.50 | 55.80 | 54.15 | 53.57 | 0.00 | 0.00% | 0.54 | 0 | 20 | 2.49 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 9/12/2025 3:59:54 PM EST |
| 105.00 | 47.50 | 50.80 | 49.15 | 51.50 | 0.00 | 0.00% | 0.47 | 0 | 18 | 2.07 | 1.00 | 0.00 | 0.00 | 9/8/2025 | 9/12/2025 3:59:54 PM EST |
| 110.00 | 42.50 | 45.90 | 44.20 | 43.80 | 0.00 | 0.00% | 0.40 | 0 | 6 | 2.05 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 9/12/2025 3:59:54 PM EST |
| 115.00 | 37.40 | 40.90 | 39.15 | 40.40 | 0.00 | 0.00% | 0.34 | 0 | 2 | 1.66 | 1.00 | 0.00 | 0.00 | 8/20/2025 | 9/12/2025 3:59:54 PM EST |
| 120.00 | 32.50 | 35.90 | 34.20 | 39.48 | 0.00 | 0.00% | 0.29 | 0 | 2 | 1.47 | 1.00 | 0.00 | 0.00 | 9/5/2025 | 9/12/2025 3:59:54 PM EST |
| 125.00 | 27.80 | 30.80 | 29.30 | 27.81 | 0.00 | 0.00% | 0.23 | 0 | 1 | 1.29 | 0.99 | 0.00 | -0.02 | 9/10/2025 | 9/12/2025 3:59:54 PM EST |
| 130.00 | 22.70 | 25.80 | 24.25 | 35.27 | 0.00 | 0.00% | 0.19 | 0 | 1 | 1.11 | 0.98 | 0.00 | -0.08 | 9/4/2025 | 9/12/2025 3:59:54 PM EST |
| 135.00 | 17.70 | 21.00 | 19.35 | % | 0.14 | 0 | 0 | 0.97 | 0.95 | 0.01 | -0.14 | 9/12/2025 3:59:54 PM EST | |||
| 140.00 | 13.80 | 16.20 | 15.00 | 24.80 | 0.00 | 0.00% | 0.11 | 0 | 36 | 0.82 | 0.89 | 0.01 | -0.21 | 9/4/2025 | 9/12/2025 3:59:54 PM EST |
| 145.00 | 9.30 | 11.70 | 10.50 | 13.30 | 0.00 | 0.00% | 0.07 | 0 | 24 | 0.68 | 0.81 | 0.02 | -0.27 | 9/11/2025 | 9/12/2025 3:59:54 PM EST |
| 150.00 | 5.80 | 7.60 | 6.70 | 6.90 | -2.10 | -23.34% | 0.04 | 7 | 122 | 0.51 | 0.67 | 0.03 | -0.32 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 155.00 | 2.75 | 4.20 | 3.48 | 3.40 | -2.65 | -43.81% | 0.02 | 13 | 261 | 0.45 | 0.48 | 0.04 | -0.32 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 160.00 | 1.35 | 2.25 | 1.80 | 1.65 | -1.75 | -51.48% | 0.01 | 17 | 3,590 | 0.46 | 0.28 | 0.04 | -0.26 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 165.00 | 0.50 | 0.65 | 0.58 | 0.90 | -0.45 | -33.34% | 0.00 | 20 | 324 | 0.41 | 0.13 | 0.02 | -0.16 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 170.00 | 0.00 | 0.80 | 0.40 | 0.35 | -0.50 | -58.83% | 0.00 | 5 | 176 | 0.61 | 0.05 | 0.01 | -0.08 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 175.00 | 0.00 | 0.40 | 0.20 | 0.20 | 0.00 | 0.00% | 0.00 | 2 | 217 | 0.60 | 0.02 | 0.01 | -0.03 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 180.00 | 0.00 | 0.75 | 0.38 | 0.10 | -1.16 | -92.07% | 0.00 | 1 | 3,391 | 0.81 | 0.00 | 0.00 | -0.01 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 185.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 80 | 0.91 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 9/12/2025 3:59:54 PM EST |
| 190.00 | 0.00 | 0.05 | 0.03 | 0.04 | -0.01 | -20.00% | 0.00 | 1 | 287 | 0.64 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 195.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 574 | 0.71 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 3:59:54 PM EST |
| 200.00 | 0.00 | 0.60 | 0.30 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 48 | 1.14 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 9/12/2025 3:59:54 PM EST |
| 210.00 | 0.00 | 0.40 | 0.20 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.21 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 3:59:54 PM EST |
| 220.00 | 0.00 | 0.75 | 0.38 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.52 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 9/12/2025 3:59:54 PM EST |
| 230.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.13 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 9/12/2025 3:59:54 PM EST |
| 240.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:54 PM EST | |||
| 250.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 47 | 1.33 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 9/12/2025 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 0.00 | 0.75 | 0.38 | 0.46 | 0.00 | 0.00% | 0.00 | 0 | 10 | 2.15 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 9/12/2025 3:59:54 PM EST |
| 100.00 | 0.00 | 0.05 | 0.03 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.29 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 9/12/2025 3:59:54 PM EST |
| 105.00 | 0.00 | 0.75 | 0.38 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.77 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 9/12/2025 3:59:54 PM EST |
| 110.00 | 0.00 | 0.75 | 0.38 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.59 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 9/12/2025 3:59:54 PM EST |
| 115.00 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 80 | 0.99 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 9/12/2025 3:59:54 PM EST |
| 120.00 | 0.00 | 0.30 | 0.15 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 263 | 1.04 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 3:59:54 PM EST |
| 125.00 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 380 | 0.74 | -0.01 | 0.00 | -0.02 | 9/9/2025 | 9/12/2025 3:59:54 PM EST |
| 130.00 | 0.00 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 480 | 0.67 | -0.02 | 0.00 | -0.08 | 9/11/2025 | 9/12/2025 3:59:54 PM EST |
| 135.00 | 0.00 | 0.95 | 0.48 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 357 | 0.63 | -0.05 | 0.01 | -0.14 | 9/11/2025 | 9/12/2025 3:59:54 PM EST |
| 140.00 | 0.10 | 0.70 | 0.40 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 364 | 0.46 | -0.11 | 0.01 | -0.21 | 9/11/2025 | 9/12/2025 3:59:54 PM EST |
| 145.00 | 0.65 | 0.95 | 0.80 | 0.91 | +0.41 | +82.00% | 0.01 | 74 | 952 | 0.43 | -0.19 | 0.02 | -0.27 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 150.00 | 1.80 | 2.65 | 2.23 | 2.00 | +0.30 | +17.65% | 0.01 | 4 | 250 | 0.47 | -0.33 | 0.03 | -0.32 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 155.00 | 2.45 | 5.00 | 3.73 | 3.80 | +0.70 | +22.59% | 0.02 | 17 | 1,221 | 0.38 | -0.52 | 0.04 | -0.32 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 160.00 | 6.10 | 8.80 | 7.45 | 7.30 | +1.70 | +30.36% | 0.05 | 2 | 141 | 0.43 | -0.72 | 0.04 | -0.26 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 165.00 | 10.10 | 12.20 | 11.15 | 12.01 | 0.00 | 0.00% | 0.07 | 0 | 23 | 0.62 | -0.87 | 0.02 | -0.16 | 9/10/2025 | 9/12/2025 3:59:54 PM EST |
| 170.00 | 14.30 | 17.70 | 16.00 | 17.57 | 0.00 | 0.00% | 0.09 | 0 | 17 | 0.71 | -0.95 | 0.01 | -0.08 | 9/10/2025 | 9/12/2025 3:59:54 PM EST |
| 175.00 | 19.30 | 21.70 | 20.50 | 17.07 | 0.00 | 0.00% | 0.12 | 0 | 16 | 0.82 | -0.98 | 0.01 | -0.03 | 9/8/2025 | 9/12/2025 3:59:54 PM EST |
| 180.00 | 24.20 | 27.70 | 25.95 | 27.71 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.94 | -1.00 | 0.00 | -0.01 | 8/19/2025 | 9/12/2025 3:59:54 PM EST |
| 185.00 | 29.50 | 31.60 | 30.55 | % | 0.17 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:54 PM EST | |||
| 190.00 | 34.20 | 36.90 | 35.55 | % | 0.19 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:54 PM EST | |||
| 195.00 | 39.20 | 41.70 | 40.45 | % | 0.21 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:54 PM EST | |||
| 200.00 | 44.20 | 47.70 | 45.95 | % | 0.23 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:54 PM EST | |||
| 210.00 | 54.20 | 58.00 | 56.10 | % | 0.27 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:54 PM EST | |||
| 220.00 | 64.20 | 67.30 | 65.75 | % | 0.30 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:54 PM EST | |||
| 230.00 | 74.20 | 77.70 | 75.95 | % | 0.33 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:54 PM EST | |||
| 240.00 | 84.30 | 87.30 | 85.80 | % | 0.36 | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:54 PM EST | |||
| 250.00 | 94.40 | 97.40 | 95.90 | % | 0.38 | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:54 PM EST |