Options Chain for BRINKER INTL INC COM (EAT) - $150.96 as of 12/26/2025 1:00:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 92.90 | 96.90 | 94.90 | % | 1.73 | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:57 PM EST | |||
| 60.00 | 87.90 | 92.00 | 89.95 | % | 1.50 | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:57 PM EST | |||
| 65.00 | 83.00 | 87.10 | 85.05 | % | 1.31 | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:57 PM EST | |||
| 70.00 | 78.10 | 82.10 | 80.10 | 96.40 | 0.00 | 0.00% | 1.14 | 0 | 6 | 1.44 | 1.00 | 0.00 | -0.01 | 7/17/2025 | 12/26/2025 3:59:57 PM EST |
| 75.00 | 73.20 | 76.80 | 75.00 | 66.00 | 0.00 | 0.00% | 1.00 | 0 | 2 | 1.35 | 1.00 | 0.00 | -0.01 | 11/24/2025 | 12/26/2025 3:59:57 PM EST |
| 80.00 | 67.90 | 72.30 | 70.10 | 65.90 | 0.00 | 0.00% | 0.88 | 0 | 58 | 1.25 | 1.00 | 0.00 | -0.02 | 12/11/2025 | 12/26/2025 3:59:57 PM EST |
| 85.00 | 63.50 | 67.40 | 65.45 | 48.30 | 0.00 | 0.00% | 0.77 | 0 | 2 | 1.15 | 0.99 | 0.00 | -0.02 | 10/15/2025 | 12/26/2025 3:59:57 PM EST |
| 90.00 | 58.50 | 62.40 | 60.45 | 29.00 | 0.00 | 0.00% | 0.67 | 0 | 7 | 1.06 | 0.98 | 0.00 | -0.03 | 11/13/2025 | 12/26/2025 3:59:57 PM EST |
| 95.00 | 53.80 | 57.00 | 55.40 | 36.70 | 0.00 | 0.00% | 0.58 | 0 | 2 | 0.92 | 0.97 | 0.00 | -0.04 | 10/3/2025 | 12/26/2025 3:59:57 PM EST |
| 100.00 | 49.10 | 52.70 | 50.90 | 40.68 | 0.00 | 0.00% | 0.51 | 0 | 7 | 0.91 | 0.96 | 0.00 | -0.05 | 11/24/2025 | 12/26/2025 3:59:57 PM EST |
| 105.00 | 44.50 | 47.40 | 45.95 | 32.50 | 0.00 | 0.00% | 0.44 | 0 | 7 | 0.79 | 0.95 | 0.00 | -0.05 | 11/21/2025 | 12/26/2025 3:59:57 PM EST |
| 110.00 | 39.50 | 43.20 | 41.35 | 45.60 | 0.00 | 0.00% | 0.38 | 0 | 9 | 0.78 | 0.93 | 0.00 | -0.06 | 11/25/2025 | 12/26/2025 3:59:57 PM EST |
| 115.00 | 35.20 | 38.00 | 36.60 | 36.83 | 0.00 | 0.00% | 0.32 | 0 | 22 | 0.44 | 0.90 | 0.01 | -0.07 | 12/17/2025 | 12/26/2025 3:59:57 PM EST |
| 120.00 | 30.60 | 34.20 | 32.40 | 27.90 | 0.00 | 0.00% | 0.27 | 0 | 20 | 0.49 | 0.87 | 0.01 | -0.08 | 12/11/2025 | 12/26/2025 3:59:57 PM EST |
| 125.00 | 26.40 | 29.90 | 28.15 | 19.30 | 0.00 | 0.00% | 0.23 | 0 | 17 | 0.49 | 0.84 | 0.01 | -0.08 | 12/10/2025 | 12/26/2025 3:59:57 PM EST |
| 130.00 | 22.50 | 25.10 | 23.80 | 25.00 | 0.00 | 0.00% | 0.18 | 0 | 51 | 0.47 | 0.80 | 0.01 | -0.09 | 12/24/2025 | 12/26/2025 3:59:57 PM EST |
| 135.00 | 18.90 | 22.20 | 20.55 | 19.75 | 0.00 | 0.00% | 0.15 | 0 | 59 | 0.49 | 0.75 | 0.01 | -0.10 | 12/19/2025 | 12/26/2025 3:59:57 PM EST |
| 140.00 | 15.40 | 18.90 | 17.15 | 17.10 | 0.00 | 0.00% | 0.12 | 0 | 46 | 0.48 | 0.69 | 0.01 | -0.10 | 12/22/2025 | 12/26/2025 3:59:57 PM EST |
| 145.00 | 12.30 | 14.10 | 13.20 | 15.80 | +1.14 | +7.78% | 0.09 | 3 | 51 | 0.44 | 0.62 | 0.01 | -0.10 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 150.00 | 10.50 | 11.50 | 11.00 | 11.60 | +0.60 | +5.46% | 0.07 | 1 | 88 | 0.45 | 0.55 | 0.02 | -0.10 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 155.00 | 7.00 | 9.50 | 8.25 | 9.30 | -0.70 | -7.00% | 0.05 | 1 | 41 | 0.43 | 0.47 | 0.02 | -0.10 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 160.00 | 5.60 | 9.00 | 7.30 | 7.30 | -0.50 | -6.41% | 0.05 | 2 | 48 | 0.47 | 0.40 | 0.02 | -0.10 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 165.00 | 3.80 | 5.90 | 4.85 | 5.83 | -0.37 | -5.97% | 0.03 | 2 | 54 | 0.42 | 0.33 | 0.01 | -0.09 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 170.00 | 3.30 | 4.40 | 3.85 | 4.90 | +0.10 | +2.09% | 0.02 | 3 | 50 | 0.43 | 0.27 | 0.01 | -0.08 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 175.00 | 2.35 | 3.60 | 2.98 | 3.39 | -1.61 | -32.20% | 0.02 | 2 | 336 | 0.44 | 0.22 | 0.01 | -0.07 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 180.00 | 1.55 | 3.80 | 2.68 | 2.80 | +0.25 | +9.81% | 0.01 | 1 | 42 | 0.46 | 0.17 | 0.01 | -0.06 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 185.00 | 0.55 | 2.80 | 1.68 | 2.16 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.43 | 0.14 | 0.01 | -0.06 | 12/24/2025 | 12/26/2025 3:59:57 PM EST |
| 190.00 | 0.70 | 2.25 | 1.48 | 1.16 | 0.00 | 0.00% | 0.01 | 0 | 33 | 0.46 | 0.11 | 0.01 | -0.05 | 12/24/2025 | 12/26/2025 3:59:57 PM EST |
| 195.00 | 0.40 | 1.65 | 1.03 | 1.17 | +0.09 | +8.34% | 0.01 | 1 | 8 | 0.44 | 0.09 | 0.01 | -0.04 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 200.00 | 0.60 | 1.00 | 0.80 | 0.86 | 0.00 | 0.00% | 0.00 | 0 | 63 | 0.46 | 0.07 | 0.00 | -0.03 | 12/22/2025 | 12/26/2025 3:59:57 PM EST |
| 210.00 | 0.00 | 0.80 | 0.40 | 5.80 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.53 | 0.04 | 0.00 | -0.02 | 8/27/2025 | 12/26/2025 3:59:57 PM EST |
| 220.00 | 0.00 | 0.75 | 0.38 | 1.30 | 0.00 | 0.00% | 0.00 | 0 | 486 | 0.57 | 0.02 | 0.00 | -0.01 | 11/25/2025 | 12/26/2025 3:59:57 PM EST |
| 230.00 | 0.00 | 0.75 | 0.38 | 2.45 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.62 | 0.01 | 0.00 | -0.01 | 8/21/2025 | 12/26/2025 3:59:57 PM EST |
| 240.00 | 0.00 | 0.75 | 0.38 | 8.60 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.67 | 0.01 | 0.00 | 0.00 | 3/4/2025 | 12/26/2025 3:59:57 PM EST |
| 250.00 | 0.05 | 0.75 | 0.40 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.61 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 12/26/2025 3:59:57 PM EST |
| 260.00 | 0.00 | 0.75 | 0.38 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.76 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 12/26/2025 3:59:57 PM EST |
| 270.00 | 0.00 | 0.75 | 0.38 | 1.25 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.80 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 12/26/2025 3:59:57 PM EST |
| 280.00 | 0.00 | 0.75 | 0.38 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.84 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 12/26/2025 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:57 PM EST | |||
| 60.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:57 PM EST | |||
| 65.00 | 0.00 | 0.55 | 0.28 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.16 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 12/26/2025 3:59:57 PM EST |
| 70.00 | 0.00 | 0.75 | 0.38 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.13 | 0.00 | 0.00 | -0.01 | 10/10/2025 | 12/26/2025 3:59:57 PM EST |
| 75.00 | 0.00 | 1.15 | 0.58 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.13 | 0.00 | 0.00 | -0.01 | 11/12/2025 | 12/26/2025 3:59:57 PM EST |
| 80.00 | 0.00 | 1.15 | 0.58 | 1.17 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.04 | 0.00 | 0.00 | -0.02 | 11/21/2025 | 12/26/2025 3:59:57 PM EST |
| 85.00 | 0.00 | 0.65 | 0.33 | 2.60 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.85 | -0.01 | 0.00 | -0.02 | 11/12/2025 | 12/26/2025 3:59:57 PM EST |
| 90.00 | 0.20 | 0.80 | 0.50 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 31 | 0.73 | -0.02 | 0.00 | -0.03 | 12/22/2025 | 12/26/2025 3:59:57 PM EST |
| 95.00 | 0.10 | 1.05 | 0.58 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 22 | 0.66 | -0.03 | 0.00 | -0.04 | 12/11/2025 | 12/26/2025 3:59:57 PM EST |
| 100.00 | 0.10 | 0.95 | 0.53 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 24 | 0.58 | -0.04 | 0.00 | -0.05 | 12/22/2025 | 12/26/2025 3:59:57 PM EST |
| 105.00 | 0.50 | 1.60 | 1.05 | 2.15 | 0.00 | 0.00% | 0.01 | 0 | 21 | 0.63 | -0.05 | 0.00 | -0.05 | 12/5/2025 | 12/26/2025 3:59:57 PM EST |
| 110.00 | 0.45 | 1.65 | 1.05 | 1.11 | 0.00 | 0.00% | 0.01 | 0 | 43 | 0.56 | -0.07 | 0.00 | -0.06 | 12/24/2025 | 12/26/2025 3:59:57 PM EST |
| 115.00 | 0.75 | 1.85 | 1.30 | 1.67 | 0.00 | 0.00% | 0.01 | 0 | 98 | 0.53 | -0.10 | 0.01 | -0.07 | 12/19/2025 | 12/26/2025 3:59:57 PM EST |
| 120.00 | 0.70 | 2.65 | 1.68 | 1.96 | 0.00 | 0.00% | 0.01 | 0 | 225 | 0.50 | -0.13 | 0.01 | -0.08 | 12/18/2025 | 12/26/2025 3:59:57 PM EST |
| 125.00 | 1.90 | 4.70 | 3.30 | 2.45 | -0.35 | -12.50% | 0.03 | 2 | 100 | 0.56 | -0.16 | 0.01 | -0.08 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 130.00 | 2.80 | 3.90 | 3.35 | 3.40 | 0.00 | 0.00% | 0.03 | 8 | 62 | 0.49 | -0.20 | 0.01 | -0.09 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 135.00 | 3.10 | 5.10 | 4.10 | 4.50 | 0.00 | 0.00% | 0.03 | 0 | 24 | 0.46 | -0.25 | 0.01 | -0.10 | 12/24/2025 | 12/26/2025 3:59:57 PM EST |
| 140.00 | 5.80 | 6.70 | 6.25 | 5.90 | 0.00 | 0.00% | 0.04 | 0 | 135 | 0.48 | -0.31 | 0.01 | -0.10 | 12/24/2025 | 12/26/2025 3:59:57 PM EST |
| 145.00 | 7.90 | 8.60 | 8.25 | 8.00 | -0.10 | -1.24% | 0.06 | 1 | 41 | 0.48 | -0.38 | 0.01 | -0.10 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 150.00 | 9.80 | 11.00 | 10.40 | 10.20 | 0.00 | 0.00% | 0.07 | 1 | 30 | 0.48 | -0.45 | 0.02 | -0.10 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 155.00 | 12.30 | 13.80 | 13.05 | 13.20 | +0.30 | +2.33% | 0.08 | 3 | 11 | 0.45 | -0.53 | 0.02 | -0.10 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 160.00 | 15.60 | 16.80 | 16.20 | 17.40 | 0.00 | 0.00% | 0.10 | 0 | 705 | 0.45 | -0.60 | 0.02 | -0.10 | 12/23/2025 | 12/26/2025 3:59:57 PM EST |
| 165.00 | 18.30 | 21.30 | 19.80 | 19.60 | 0.00 | 0.00% | 0.12 | 0 | 4 | 0.46 | -0.67 | 0.01 | -0.09 | 12/18/2025 | 12/26/2025 3:59:57 PM EST |
| 170.00 | 21.80 | 25.50 | 23.65 | 24.69 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.45 | -0.73 | 0.01 | -0.08 | 11/25/2025 | 12/26/2025 3:59:57 PM EST |
| 175.00 | 26.50 | 29.40 | 27.95 | 39.70 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.47 | -0.78 | 0.01 | -0.07 | 12/10/2025 | 12/26/2025 3:59:57 PM EST |
| 180.00 | 30.20 | 33.90 | 32.05 | 35.40 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.56 | -0.83 | 0.01 | -0.06 | 8/20/2025 | 12/26/2025 3:59:57 PM EST |
| 185.00 | 35.40 | 38.10 | 36.75 | 35.50 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.56 | -0.86 | 0.01 | -0.06 | 9/8/2025 | 12/26/2025 3:59:57 PM EST |
| 190.00 | 39.20 | 42.70 | 40.95 | 60.18 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.58 | -0.89 | 0.01 | -0.05 | 10/21/2025 | 12/26/2025 3:59:57 PM EST |
| 195.00 | 43.90 | 47.60 | 45.75 | % | 0.23 | 0 | 0 | 0.61 | -0.91 | 0.01 | -0.04 | 12/26/2025 3:59:57 PM EST | |||
| 200.00 | 49.30 | 51.80 | 50.55 | % | 0.25 | 0 | 0 | 0.58 | -0.93 | 0.00 | -0.03 | 12/26/2025 3:59:57 PM EST | |||
| 210.00 | 58.50 | 62.50 | 60.50 | % | 0.29 | 0 | 0 | 0.74 | -0.96 | 0.00 | -0.02 | 12/26/2025 3:59:57 PM EST | |||
| 220.00 | 68.10 | 72.20 | 70.15 | 65.60 | 0.00 | 0.00% | 0.32 | 0 | 0 | 0.80 | -0.98 | 0.00 | -0.01 | 4/23/2025 | 12/26/2025 3:59:57 PM EST |
| 230.00 | 78.50 | 82.50 | 80.50 | % | 0.35 | 0 | 0 | 0.87 | -0.99 | 0.00 | -0.01 | 12/26/2025 3:59:57 PM EST | |||
| 240.00 | 88.50 | 92.50 | 90.50 | % | 0.38 | 0 | 0 | 0.93 | -0.99 | 0.00 | 0.00 | 12/26/2025 3:59:57 PM EST | |||
| 250.00 | 98.50 | 102.50 | 100.50 | % | 0.40 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:57 PM EST | |||
| 260.00 | 108.50 | 112.50 | 110.50 | 106.00 | 0.00 | 0.00% | 0.42 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 8/13/2025 | 12/26/2025 3:59:57 PM EST |
| 270.00 | 118.50 | 122.50 | 120.50 | % | 0.45 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:57 PM EST | |||
| 280.00 | 128.50 | 132.50 | 130.50 | % | 0.47 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:57 PM EST |