Options Chain for BRINKER INTL INC COM (EAT) - $48.85 as of 4/29/2024 6:31:38 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 22.20 | 27.00 | % | 0 | 0 | 3.08 | 1.00 | 0.00 | 0.00 | 4/29/2024 4:00:01 PM EST | |||
| 27.50 | 19.70 | 24.50 | % | 0 | 0 | 2.73 | 1.00 | 0.00 | 0.00 | 4/29/2024 4:00:01 PM EST | |||
| 30.00 | 17.50 | 22.00 | % | 0 | 0 | 2.52 | 1.00 | 0.00 | 0.00 | 4/29/2024 4:00:01 PM EST | |||
| 32.50 | 15.00 | 19.90 | % | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 4/29/2024 4:00:01 PM EST | |||
| 35.00 | 12.50 | 17.30 | 14.95 | 0.00 | 0.00% | 0 | 5 | 1.87 | 1.00 | 0.00 | -0.01 | 3/28/2024 | 4/29/2024 4:00:01 PM EST |
| 37.50 | 10.00 | 14.80 | 8.18 | 0.00 | 0.00% | 0 | 30 | 1.65 | 0.98 | 0.01 | -0.01 | 4/19/2024 | 4/29/2024 4:00:01 PM EST |
| 40.00 | 7.80 | 11.80 | 8.23 | 0.00 | 0.00% | 0 | 141 | 1.40 | 0.96 | 0.01 | -0.02 | 4/26/2024 | 4/29/2024 4:00:01 PM EST |
| 42.50 | 6.00 | 9.70 | 4.00 | 0.00 | 0.00% | 0 | 12 | 1.22 | 0.90 | 0.03 | -0.03 | 4/18/2024 | 4/29/2024 4:00:01 PM EST |
| 45.00 | 3.00 | 6.40 | 5.00 | -0.60 | -10.72% | 2 | 445 | 0.64 | 0.82 | 0.05 | -0.05 | 4/29/2024 | 4/29/2024 4:00:01 PM EST |
| 47.50 | 3.30 | 3.80 | 3.45 | +0.45 | +15.00% | 86 | 488 | 0.52 | 0.68 | 0.07 | -0.06 | 4/29/2024 | 4/29/2024 4:00:01 PM EST |
| 50.00 | 1.95 | 2.80 | 2.10 | +0.50 | +31.25% | 410 | 301 | 0.50 | 0.50 | 0.07 | -0.06 | 4/29/2024 | 4/29/2024 4:00:01 PM EST |
| 52.50 | 1.00 | 1.20 | 1.04 | +0.29 | +38.67% | 31 | 134 | 0.49 | 0.33 | 0.07 | -0.06 | 4/29/2024 | 4/29/2024 4:00:01 PM EST |
| 55.00 | 0.45 | 0.65 | 0.50 | +0.15 | +42.86% | 6 | 81 | 0.49 | 0.21 | 0.05 | -0.05 | 4/29/2024 | 4/29/2024 4:00:01 PM EST |
| 57.50 | 0.15 | 0.60 | 0.15 | 0.00 | 0.00% | 0 | 22 | 0.49 | 0.12 | 0.03 | -0.03 | 4/26/2024 | 4/29/2024 4:00:01 PM EST |
| 60.00 | 0.00 | 0.15 | 0.20 | 0.00 | 0.00% | 0 | 8 | 0.53 | 0.06 | 0.02 | -0.02 | 4/5/2024 | 4/29/2024 4:00:01 PM EST |
| 65.00 | 0.00 | 0.05 | 0.16 | 0.00 | 0.00% | 0 | 3 | 0.58 | 0.01 | 0.01 | -0.01 | 4/2/2024 | 4/29/2024 4:00:01 PM EST |
| 70.00 | 0.00 | 1.40 | % | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 4/29/2024 4:00:01 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.05 | % | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 4/29/2024 4:00:01 PM EST | |||
| 27.50 | 0.00 | 1.25 | % | 0 | 0 | 2.38 | 0.00 | 0.00 | 0.00 | 4/29/2024 4:00:01 PM EST | |||
| 30.00 | 0.00 | 0.10 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 4/29/2024 4:00:01 PM EST | |||
| 32.50 | 0.00 | 1.00 | % | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 4/29/2024 4:00:01 PM EST | |||
| 35.00 | 0.00 | 1.25 | 0.20 | 0.00 | 0.00% | 0 | 6 | 0.86 | 0.00 | 0.00 | -0.01 | 4/15/2024 | 4/29/2024 4:00:01 PM EST |
| 37.50 | 0.05 | 0.30 | 0.05 | -0.01 | -16.67% | 1 | 17 | 0.77 | -0.02 | 0.01 | -0.01 | 4/29/2024 | 4/29/2024 4:00:01 PM EST |
| 40.00 | 0.00 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 233 | 0.66 | -0.04 | 0.01 | -0.02 | 4/26/2024 | 4/29/2024 4:00:01 PM EST |
| 42.50 | 0.15 | 0.30 | 0.25 | 0.00 | 0.00% | 178 | 1,247 | 0.53 | -0.10 | 0.03 | -0.03 | 4/29/2024 | 4/29/2024 4:00:01 PM EST |
| 45.00 | 0.50 | 0.65 | 0.54 | -0.11 | -16.93% | 495 | 402 | 0.52 | -0.18 | 0.05 | -0.05 | 4/29/2024 | 4/29/2024 4:00:01 PM EST |
| 47.50 | 1.05 | 1.30 | 1.23 | -0.14 | -10.22% | 804 | 466 | 0.49 | -0.32 | 0.07 | -0.06 | 4/29/2024 | 4/29/2024 4:00:01 PM EST |
| 50.00 | 2.20 | 2.45 | 2.30 | -0.41 | -15.13% | 261 | 300 | 0.50 | -0.50 | 0.07 | -0.06 | 4/29/2024 | 4/29/2024 4:00:01 PM EST |
| 52.50 | 3.70 | 4.30 | 4.40 | 0.00 | 0.00% | 0 | 105 | 0.52 | -0.67 | 0.07 | -0.06 | 4/2/2024 | 4/29/2024 4:00:01 PM EST |
| 55.00 | 4.20 | 7.90 | 7.29 | 0.00 | 0.00% | 0 | 10 | 0.97 | -0.79 | 0.05 | -0.05 | 4/24/2024 | 4/29/2024 4:00:01 PM EST |
| 57.50 | 5.80 | 10.20 | 11.40 | 0.00 | 0.00% | 0 | 0 | 1.01 | -0.88 | 0.03 | -0.03 | 4/5/2024 | 4/29/2024 4:00:01 PM EST |
| 60.00 | 8.40 | 12.80 | % | 0 | 0 | 1.23 | -0.94 | 0.02 | -0.02 | 4/29/2024 4:00:01 PM EST | |||
| 65.00 | 13.10 | 17.90 | % | 0 | 0 | 1.51 | -0.99 | 0.01 | -0.01 | 4/29/2024 4:00:01 PM EST | |||
| 70.00 | 18.00 | 22.90 | % | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 4/29/2024 4:00:01 PM EST |