Cboe Global Markets

EAT - Quotes Dashboard

Monitor the markets on one page including stocks, options, futures, charts, and more.

Options analytics provided by Datashop

Brinker International, Inc. (eat)

2025-05-20 15:59:59 ET (Delayed)
Bid: 
145.3
Ask: 
151.95
Vol: 
1,053,062
Last: 
150.08
Change: 
-1.11 (+-0.7396%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 June
 
Options Chain
Total Records: 6
Calls
(EXPR: Fri Jun 20 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
EAT 140.000
15.72
+1.67
13.5
15
1
0.46
0.7308
0.0162
483
EAT 145.000
9.9
+0
10.3
11.9
0
0.46
0.6411
0.0188
370
EAT 150.000
8.1
+0.1
8
8.3
27
0.44
0.5423
0.0202
146
EAT 155.000
5.6
-0.2
5.7
6
54
0.44
0.4412
0.0204
351
EAT 160.000
4.01
-0.09
4
4.2
16
0.44
0.3447
0.0192
301
EAT 165.000
2.64
-0.11
2.65
2.85
13
0.43
0.2589
0.017
179
Fri Jun 20 2025
Strike
EAT 140.000
EAT 145.000
EAT 150.000
EAT 155.000
EAT 160.000
EAT 165.000
Puts
(EXPR: Fri Jun 20 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
EAT 140.000
3.5
-0.35
3.4
3.7
5
0.46
-0.2715
0.0164
161
EAT 145.000
5
-0.6
5
5.4
14
0.45
-0.362
0.019
159
EAT 150.000
7.1
-0.85
7.2
7.6
11
0.44
-0.4621
0.0205
68
EAT 155.000
9.8
-0.9
9.9
10.3
2
0.44
-0.5648
0.0208
50
EAT 160.000
12.6
+0
11.4
14
0
0.39
-0.6632
0.0197
52
EAT 165.000
23.7
+0
16.3
17.8
0
0.43
-0.7512
0.0175
37
Download CSV

Need More Data?

Cboe Market Data

Cboe Market Data

Get data directly from Cboe’s world-class markets, packaged for your possibilities.

View Data
DataShop

DataShop

The definitive source for data across the markets + Cboe exclusive data. Shop by region, asset class, and data type.

Shop Now

PLEASE NOTE: IT IS STRICTLY PROHIBITED TO DOWNLOAD DELAYED QUOTE TABLE DATA FROM THIS WEB SITE BY USING AUTO-EXTRACTION PROGRAMS/QUERIES AND/OR SOFTWARE. CBOE WILL BLOCK IP ADDRESSES OF ALL PARTIES WHO ATTEMPT TO DO SO. THIS DATA IS PROPERTY OF CBOE LIVEVOL OR ITS DATA PROVIDERS. DOWNLOADING THIS DATA IN ANY OTHER WAY THAN BY MANUAL TICKER SYMBOL ENTRY IS STRICTLY PROHIBITED.