Options Chain for BRINKER INTL INC COM (EAT) - $196.72 as of 10/27/2026 8:51:44 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 124.60 | 129.50 | 127.05 | 82.50 | 0.00 | 0.00% | 1.81 | 0 | 1 | 1.75 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 10/27/2026 3:59:59 PM EST |
| 75.00 | 119.60 | 124.50 | 122.05 | % | 1.63 | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 10/27/2026 3:59:59 PM EST | |||
| 80.00 | 114.60 | 119.50 | 117.05 | 117.50 | 0.00 | 0.00% | 1.46 | 0 | 6 | 1.55 | 1.00 | 0.00 | 0.00 | 10/1/2026 | 10/27/2026 3:59:59 PM EST |
| 85.00 | 109.60 | 114.50 | 112.05 | % | 1.32 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 10/27/2026 3:59:59 PM EST | |||
| 90.00 | 104.60 | 109.50 | 107.05 | 44.80 | 0.00 | 0.00% | 1.19 | 0 | 1 | 1.38 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 10/27/2026 3:59:59 PM EST |
| 95.00 | 99.90 | 104.50 | 102.20 | 112.00 | 0.00 | 0.00% | 1.08 | 0 | 11 | 1.31 | 1.00 | 0.00 | 0.00 | 9/23/2026 | 10/27/2026 3:59:59 PM EST |
| 100.00 | 95.10 | 100.00 | 97.55 | 74.50 | 0.00 | 0.00% | 0.98 | 0 | 0 | 1.22 | 1.00 | 0.00 | -0.01 | 6/26/2026 | 10/27/2026 3:59:59 PM EST |
| 105.00 | 90.10 | 95.00 | 92.55 | 100.97 | 0.00 | 0.00% | 0.88 | 0 | 10 | 1.16 | 1.00 | 0.00 | -0.01 | 10/15/2026 | 10/27/2026 3:59:59 PM EST |
| 110.00 | 85.10 | 90.00 | 87.55 | % | 0.80 | 0 | 0 | 1.09 | 1.00 | 0.00 | -0.02 | 10/27/2026 3:59:59 PM EST | |||
| 115.00 | 80.10 | 85.00 | 82.55 | 92.50 | 0.00 | 0.00% | 0.72 | 0 | 4 | 1.03 | 0.99 | 0.00 | -0.02 | 9/23/2026 | 10/27/2026 3:59:59 PM EST |
| 120.00 | 75.10 | 80.00 | 77.55 | 77.30 | 0.00 | 0.00% | 0.65 | 0 | 1 | 0.97 | 0.99 | 0.00 | -0.02 | 9/18/2026 | 10/27/2026 3:59:59 PM EST |
| 125.00 | 70.10 | 75.00 | 72.55 | % | 0.58 | 0 | 0 | 0.91 | 0.99 | 0.00 | -0.03 | 10/27/2026 3:59:59 PM EST | |||
| 130.00 | 65.60 | 70.40 | 68.00 | 112.46 | 0.00 | 0.00% | 0.52 | 0 | 1 | 0.87 | 0.98 | 0.00 | -0.03 | 8/19/2026 | 10/27/2026 3:59:59 PM EST |
| 135.00 | 60.90 | 65.50 | 63.20 | % | 0.47 | 0 | 0 | 0.81 | 0.97 | 0.00 | -0.05 | 10/27/2026 3:59:59 PM EST | |||
| 140.00 | 56.30 | 60.00 | 58.15 | 62.60 | 0.00 | 0.00% | 0.42 | 0 | 2 | 0.76 | 0.95 | 0.00 | -0.06 | 9/21/2026 | 10/27/2026 3:59:59 PM EST |
| 145.00 | 51.70 | 55.40 | 53.55 | 41.00 | 0.00 | 0.00% | 0.37 | 0 | 30 | 0.73 | 0.94 | 0.00 | -0.07 | 10/23/2026 | 10/27/2026 3:59:59 PM EST |
| 150.00 | 47.30 | 51.00 | 49.15 | 89.44 | 0.00 | 0.00% | 0.33 | 0 | 1 | 0.71 | 0.92 | 0.00 | -0.08 | 8/21/2026 | 10/27/2026 3:59:59 PM EST |
| 155.00 | 43.00 | 46.60 | 44.80 | 45.50 | 0.00 | 0.00% | 0.29 | 0 | 13 | 0.55 | 0.89 | 0.00 | -0.09 | 7/24/2026 | 10/27/2026 3:59:59 PM EST |
| 160.00 | 38.70 | 42.40 | 40.55 | 32.00 | 0.00 | 0.00% | 0.25 | 0 | 9 | 0.57 | 0.86 | 0.01 | -0.11 | 10/21/2026 | 10/27/2026 3:59:59 PM EST |
| 165.00 | 34.80 | 37.80 | 36.30 | 37.20 | 0.00 | 0.00% | 0.22 | 0 | 36 | 0.55 | 0.83 | 0.01 | -0.12 | 10/9/2026 | 10/27/2026 3:59:59 PM EST |
| 170.00 | 31.00 | 34.60 | 32.80 | 33.60 | 0.00 | 0.00% | 0.19 | 0 | 24 | 0.56 | 0.79 | 0.01 | -0.13 | 10/9/2026 | 10/27/2026 3:59:59 PM EST |
| 175.00 | 27.50 | 31.00 | 29.25 | 31.10 | 0.00 | 0.00% | 0.17 | 0 | 10 | 0.56 | 0.75 | 0.01 | -0.14 | 10/1/2026 | 10/27/2026 3:59:59 PM EST |
| 180.00 | 24.10 | 27.70 | 25.90 | 22.80 | 0.00 | 0.00% | 0.14 | 0 | 29 | 0.56 | 0.71 | 0.01 | -0.15 | 10/26/2026 | 10/27/2026 3:59:59 PM EST |
| 185.00 | 21.10 | 24.60 | 22.85 | 20.60 | 0.00 | 0.00% | 0.12 | 0 | 23 | 0.56 | 0.66 | 0.01 | -0.16 | 10/8/2026 | 10/27/2026 3:59:59 PM EST |
| 190.00 | 18.40 | 21.20 | 19.80 | 20.66 | 0.00 | 0.00% | 0.10 | 0 | 69 | 0.55 | 0.61 | 0.01 | -0.16 | 10/9/2026 | 10/27/2026 3:59:59 PM EST |
| 195.00 | 16.00 | 18.70 | 17.35 | 15.86 | +1.21 | +8.26% | 0.09 | 8 | 57 | 0.55 | 0.57 | 0.01 | -0.16 | 10/27/2026 | 10/27/2026 3:59:59 PM EST |
| 200.00 | 13.50 | 16.80 | 15.15 | 12.45 | 0.00 | 0.00% | 0.08 | 0 | 315 | 0.55 | 0.52 | 0.01 | -0.16 | 10/26/2026 | 10/27/2026 3:59:59 PM EST |
| 210.00 | 9.20 | 12.60 | 10.90 | 10.08 | +2.44 | +31.94% | 0.05 | 1 | 133 | 0.54 | 0.42 | 0.01 | -0.16 | 10/27/2026 | 10/27/2026 3:59:59 PM EST |
| 220.00 | 6.00 | 9.10 | 7.55 | 7.00 | +2.70 | +62.80% | 0.03 | 1 | 41 | 0.52 | 0.32 | 0.01 | -0.14 | 10/27/2026 | 10/27/2026 3:59:59 PM EST |
| 230.00 | 3.50 | 6.30 | 4.90 | 3.50 | 0.00 | 0.00% | 0.02 | 0 | 224 | 0.50 | 0.24 | 0.01 | -0.12 | 10/26/2026 | 10/27/2026 3:59:59 PM EST |
| 240.00 | 2.00 | 4.60 | 3.30 | 3.50 | -1.10 | -23.92% | 0.01 | 1 | 205 | 0.50 | 0.18 | 0.01 | -0.10 | 10/27/2026 | 10/27/2026 3:59:59 PM EST |
| 250.00 | 0.90 | 3.60 | 2.25 | 2.05 | -0.95 | -31.67% | 0.01 | 10 | 32 | 0.50 | 0.12 | 0.01 | -0.08 | 10/27/2026 | 10/27/2026 3:59:59 PM EST |
| 260.00 | 0.80 | 2.85 | 1.83 | 1.50 | +0.40 | +36.37% | 0.01 | 1 | 20 | 0.52 | 0.09 | 0.00 | -0.06 | 10/27/2026 | 10/27/2026 3:59:59 PM EST |
| 270.00 | 0.05 | 2.80 | 1.43 | 2.16 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.49 | 0.06 | 0.00 | -0.04 | 10/15/2026 | 10/27/2026 3:59:59 PM EST |
| 280.00 | 0.05 | 2.60 | 1.33 | 0.97 | 0.00 | 0.00% | 0.00 | 0 | 85 | 0.53 | 0.04 | 0.00 | -0.03 | 10/19/2026 | 10/27/2026 3:59:59 PM EST |
| 290.00 | 0.00 | 2.45 | 1.23 | 7.90 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.73 | 0.03 | 0.00 | -0.02 | 9/4/2026 | 10/27/2026 3:59:59 PM EST |
| 300.00 | 0.00 | 2.30 | 1.15 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 201 | 0.77 | 0.02 | 0.00 | -0.01 | 10/20/2026 | 10/27/2026 3:59:59 PM EST |
| 310.00 | 0.00 | 2.25 | 1.13 | 3.50 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.81 | 0.01 | 0.00 | -0.01 | 8/31/2026 | 10/27/2026 3:59:59 PM EST |
| 320.00 | 0.00 | 2.10 | 1.05 | 2.60 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.83 | 0.01 | 0.00 | -0.01 | 9/4/2026 | 10/27/2026 3:59:59 PM EST |
| 330.00 | 0.00 | 1.95 | 0.98 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.86 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 10/27/2026 3:59:59 PM EST |
| 340.00 | 0.00 | 1.90 | 0.95 | 1.60 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.89 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 10/27/2026 3:59:59 PM EST |
| 350.00 | 0.00 | 1.80 | 0.90 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.91 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 10/27/2026 3:59:59 PM EST |
| 360.00 | 0.00 | 1.75 | 0.88 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.94 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 10/27/2026 3:59:59 PM EST |
| 370.00 | 0.00 | 1.70 | 0.85 | 1.14 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.97 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 10/27/2026 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 1.80 | 0.90 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 27 | 1.16 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 10/27/2026 3:59:59 PM EST |
| 75.00 | 0.00 | 1.65 | 0.83 | 1.04 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.61 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 10/27/2026 3:59:59 PM EST |
| 80.00 | 0.00 | 1.65 | 0.83 | 2.50 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.51 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 10/27/2026 3:59:59 PM EST |
| 85.00 | 0.00 | 1.70 | 0.85 | 2.75 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.43 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 10/27/2026 3:59:59 PM EST |
| 90.00 | 0.00 | 1.70 | 0.85 | 0.52 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.34 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 10/27/2026 3:59:59 PM EST |
| 95.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:59 PM EST | |||
| 100.00 | 0.00 | 2.05 | 1.03 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 102 | 0.90 | 0.00 | 0.00 | -0.01 | 8/24/2026 | 10/27/2026 3:59:59 PM EST |
| 105.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 0.86 | 0.00 | 0.00 | -0.01 | 10/27/2026 3:59:59 PM EST | |||
| 110.00 | 0.00 | 0.55 | 0.28 | 3.60 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.83 | 0.00 | 0.00 | -0.02 | 7/17/2026 | 10/27/2026 3:59:59 PM EST |
| 115.00 | 0.00 | 0.65 | 0.33 | 2.68 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.80 | -0.01 | 0.00 | -0.02 | 7/10/2026 | 10/27/2026 3:59:59 PM EST |
| 120.00 | 0.00 | 2.25 | 1.13 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.74 | -0.01 | 0.00 | -0.02 | 9/17/2026 | 10/27/2026 3:59:59 PM EST |
| 125.00 | 0.00 | 2.35 | 1.18 | 0.81 | 0.00 | 0.00% | 0.01 | 0 | 25 | 0.72 | -0.01 | 0.00 | -0.03 | 9/15/2026 | 10/27/2026 3:59:59 PM EST |
| 130.00 | 0.00 | 2.45 | 1.23 | 1.58 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.87 | -0.02 | 0.00 | -0.03 | 9/16/2026 | 10/27/2026 3:59:59 PM EST |
| 135.00 | 0.05 | 2.65 | 1.35 | 14.67 | 0.00 | 0.00% | 0.01 | 0 | 0 | 0.61 | -0.03 | 0.00 | -0.05 | 4/30/2026 | 10/27/2026 3:59:59 PM EST |
| 140.00 | 0.20 | 2.75 | 1.48 | 1.99 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.61 | -0.05 | 0.00 | -0.06 | 10/1/2026 | 10/27/2026 3:59:59 PM EST |
| 145.00 | 0.45 | 2.80 | 1.63 | 1.45 | -0.35 | -19.45% | 0.01 | 10 | 8 | 0.59 | -0.06 | 0.00 | -0.07 | 10/27/2026 | 10/27/2026 3:59:59 PM EST |
| 150.00 | 0.90 | 3.20 | 2.05 | 1.71 | -1.14 | -40.00% | 0.01 | 1 | 20 | 0.58 | -0.08 | 0.00 | -0.08 | 10/27/2026 | 10/27/2026 3:59:59 PM EST |
| 155.00 | 1.30 | 3.60 | 2.45 | 2.53 | +0.25 | +10.97% | 0.02 | 4 | 24 | 0.56 | -0.11 | 0.00 | -0.09 | 10/27/2026 | 10/27/2026 3:59:59 PM EST |
| 160.00 | 1.60 | 4.40 | 3.00 | 5.30 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.54 | -0.14 | 0.01 | -0.11 | 10/23/2026 | 10/27/2026 3:59:59 PM EST |
| 165.00 | 3.30 | 4.50 | 3.90 | 4.50 | -1.11 | -19.79% | 0.02 | 255 | 271 | 0.54 | -0.17 | 0.01 | -0.12 | 10/27/2026 | 10/27/2026 3:59:59 PM EST |
| 170.00 | 4.20 | 5.90 | 5.05 | 5.25 | -1.79 | -25.43% | 0.03 | 5 | 36 | 0.54 | -0.21 | 0.01 | -0.13 | 10/27/2026 | 10/27/2026 3:59:59 PM EST |
| 175.00 | 6.20 | 7.60 | 6.90 | 6.60 | -2.80 | -29.79% | 0.04 | 239 | 118 | 0.56 | -0.25 | 0.01 | -0.14 | 10/27/2026 | 10/27/2026 3:59:59 PM EST |
| 180.00 | 7.00 | 9.40 | 8.20 | 8.50 | -2.30 | -21.30% | 0.05 | 80 | 254 | 0.54 | -0.29 | 0.01 | -0.15 | 10/27/2026 | 10/27/2026 3:59:59 PM EST |
| 185.00 | 8.90 | 11.80 | 10.35 | 10.22 | -3.54 | -25.73% | 0.06 | 1 | 16 | 0.55 | -0.34 | 0.01 | -0.16 | 10/27/2026 | 10/27/2026 3:59:59 PM EST |
| 190.00 | 10.60 | 13.90 | 12.25 | 16.32 | 0.00 | 0.00% | 0.06 | 0 | 145 | 0.54 | -0.39 | 0.01 | -0.16 | 10/26/2026 | 10/27/2026 3:59:59 PM EST |
| 195.00 | 12.90 | 16.30 | 14.60 | 15.30 | +0.25 | +1.67% | 0.07 | 5 | 25 | 0.54 | -0.43 | 0.01 | -0.16 | 10/27/2026 | 10/27/2026 3:59:59 PM EST |
| 200.00 | 15.30 | 18.80 | 17.05 | 20.33 | 0.00 | 0.00% | 0.09 | 0 | 53 | 0.53 | -0.48 | 0.01 | -0.16 | 10/12/2026 | 10/27/2026 3:59:59 PM EST |
| 210.00 | 21.40 | 24.70 | 23.05 | 23.50 | -8.75 | -27.14% | 0.11 | 1 | 26 | 0.52 | -0.58 | 0.01 | -0.16 | 10/27/2026 | 10/27/2026 3:59:59 PM EST |
| 220.00 | 28.00 | 31.40 | 29.70 | 32.28 | 0.00 | 0.00% | 0.14 | 0 | 160 | 0.51 | -0.68 | 0.01 | -0.14 | 10/9/2026 | 10/27/2026 3:59:59 PM EST |
| 230.00 | 35.80 | 39.30 | 37.55 | 39.60 | 0.00 | 0.00% | 0.16 | 0 | 16 | 0.51 | -0.76 | 0.01 | -0.12 | 10/1/2026 | 10/27/2026 3:59:59 PM EST |
| 240.00 | 44.10 | 47.80 | 45.95 | 38.35 | 0.00 | 0.00% | 0.19 | 0 | 4 | 0.49 | -0.82 | 0.01 | -0.10 | 9/23/2026 | 10/27/2026 3:59:59 PM EST |
| 250.00 | 53.20 | 56.80 | 55.00 | 58.10 | 0.00 | 0.00% | 0.22 | 0 | 1 | 0.64 | -0.88 | 0.01 | -0.08 | 9/30/2026 | 10/27/2026 3:59:59 PM EST |
| 260.00 | 62.50 | 66.20 | 64.35 | 35.20 | 0.00 | 0.00% | 0.25 | 0 | 61 | 0.67 | -0.91 | 0.00 | -0.06 | 8/17/2026 | 10/27/2026 3:59:59 PM EST |
| 270.00 | 72.20 | 76.30 | 74.25 | 52.90 | 0.00 | 0.00% | 0.28 | 0 | 1 | 0.72 | -0.94 | 0.00 | -0.04 | 8/12/2026 | 10/27/2026 3:59:59 PM EST |
| 280.00 | 81.50 | 85.90 | 83.70 | % | 0.30 | 0 | 0 | 0.77 | -0.96 | 0.00 | -0.03 | 10/27/2026 3:59:59 PM EST | |||
| 290.00 | 91.00 | 95.90 | 93.45 | 94.00 | 0.00 | 0.00% | 0.32 | 0 | 0 | 0.79 | -0.97 | 0.00 | -0.02 | 10/1/2026 | 10/27/2026 3:59:59 PM EST |
| 300.00 | 101.00 | 105.90 | 103.45 | 104.00 | 0.00 | 0.00% | 0.34 | 0 | 0 | 0.84 | -0.98 | 0.00 | -0.01 | 10/1/2026 | 10/27/2026 3:59:59 PM EST |
| 310.00 | 111.00 | 115.90 | 113.45 | 112.20 | 0.00 | 0.00% | 0.37 | 0 | 0 | 0.88 | -0.99 | 0.00 | -0.01 | 9/30/2026 | 10/27/2026 3:59:59 PM EST |
| 320.00 | 121.00 | 125.90 | 123.45 | % | 0.39 | 0 | 0 | 0.93 | -0.99 | 0.00 | -0.01 | 10/27/2026 3:59:59 PM EST | |||
| 330.00 | 131.00 | 135.90 | 133.45 | % | 0.40 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:59 PM EST | |||
| 340.00 | 141.00 | 145.90 | 143.45 | % | 0.42 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:59 PM EST | |||
| 350.00 | 151.00 | 155.90 | 153.45 | % | 0.44 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:59 PM EST | |||
| 360.00 | 161.00 | 165.90 | 163.45 | % | 0.45 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:59 PM EST | |||
| 370.00 | 171.00 | 175.90 | 173.45 | % | 0.47 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:59 PM EST |