Options Chain for BRINKER INTL INC COM (EAT) - $160.64 as of 1/30/2026 2:59:44 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 47.00 | 49.70 | 48.35 | % | 0.44 | 0 | 0 | 0.78 | 0.98 | 0.00 | -0.02 | 1/30/2026 3:59:59 PM EST | |||
| 115.00 | 42.30 | 44.90 | 43.60 | 47.60 | 0.00 | 0.00% | 0.38 | 0 | 41 | 0.76 | 0.97 | 0.00 | -0.02 | 1/29/2026 | 1/30/2026 3:59:59 PM EST |
| 120.00 | 37.40 | 39.80 | 38.60 | 42.80 | 0.00 | 0.00% | 0.32 | 0 | 61 | 0.67 | 0.95 | 0.00 | -0.04 | 1/29/2026 | 1/30/2026 3:59:59 PM EST |
| 125.00 | 32.80 | 35.70 | 34.25 | % | 0.27 | 0 | 0 | 0.66 | 0.92 | 0.01 | -0.05 | 1/30/2026 3:59:59 PM EST | |||
| 130.00 | 28.30 | 31.10 | 29.70 | 34.80 | 0.00 | 0.00% | 0.23 | 0 | 1 | 0.45 | 0.89 | 0.01 | -0.06 | 1/22/2026 | 1/30/2026 3:59:59 PM EST |
| 135.00 | 24.00 | 27.00 | 25.50 | % | 0.19 | 0 | 0 | 0.46 | 0.84 | 0.01 | -0.07 | 1/30/2026 3:59:59 PM EST | |||
| 140.00 | 21.00 | 22.70 | 21.85 | 23.60 | 0.00 | 0.00% | 0.16 | 0 | 6 | 0.48 | 0.79 | 0.01 | -0.08 | 1/26/2026 | 1/30/2026 3:59:59 PM EST |
| 145.00 | 17.20 | 18.50 | 17.85 | % | 0.12 | 0 | 0 | 0.45 | 0.73 | 0.01 | -0.09 | 1/30/2026 3:59:59 PM EST | |||
| 150.00 | 13.80 | 15.20 | 14.50 | 13.20 | -4.19 | -24.10% | 0.10 | 2 | 13 | 0.44 | 0.66 | 0.01 | -0.10 | 1/30/2026 | 1/30/2026 3:59:59 PM EST |
| 155.00 | 10.70 | 12.40 | 11.55 | 14.36 | 0.00 | 0.00% | 0.07 | 0 | 6 | 0.43 | 0.58 | 0.02 | -0.11 | 1/27/2026 | 1/30/2026 3:59:59 PM EST |
| 160.00 | 8.10 | 10.00 | 9.05 | 12.85 | 0.00 | 0.00% | 0.06 | 0 | 13 | 0.43 | 0.50 | 0.02 | -0.11 | 1/29/2026 | 1/30/2026 3:59:59 PM EST |
| 165.00 | 6.10 | 7.80 | 6.95 | 5.90 | -1.30 | -18.06% | 0.04 | 3 | 69 | 0.42 | 0.43 | 0.02 | -0.10 | 1/30/2026 | 1/30/2026 3:59:59 PM EST |
| 170.00 | 4.50 | 6.00 | 5.25 | 5.81 | 0.00 | 0.00% | 0.03 | 0 | 23 | 0.42 | 0.35 | 0.02 | -0.10 | 1/28/2026 | 1/30/2026 3:59:59 PM EST |
| 175.00 | 3.20 | 4.70 | 3.95 | 7.30 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.42 | 0.29 | 0.01 | -0.09 | 1/22/2026 | 1/30/2026 3:59:59 PM EST |
| 180.00 | 2.45 | 3.50 | 2.98 | 2.30 | -1.01 | -30.52% | 0.02 | 2 | 12 | 0.42 | 0.23 | 0.01 | -0.08 | 1/30/2026 | 1/30/2026 3:59:59 PM EST |
| 185.00 | 1.50 | 2.50 | 2.00 | 1.84 | 0.00 | 0.00% | 0.01 | 0 | 368 | 0.41 | 0.18 | 0.01 | -0.07 | 1/28/2026 | 1/30/2026 3:59:59 PM EST |
| 190.00 | 1.05 | 2.35 | 1.70 | 1.95 | 0.00 | 0.00% | 0.01 | 0 | 111 | 0.43 | 0.14 | 0.01 | -0.06 | 1/29/2026 | 1/30/2026 3:59:59 PM EST |
| 195.00 | 0.40 | 2.25 | 1.33 | 2.80 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.43 | 0.11 | 0.01 | -0.05 | 1/22/2026 | 1/30/2026 3:59:59 PM EST |
| 200.00 | 0.05 | 1.45 | 0.75 | % | 0.00 | 0 | 0 | 0.38 | 0.08 | 0.01 | -0.04 | 1/30/2026 3:59:59 PM EST | |||
| 210.00 | 0.10 | 0.85 | 0.48 | 1.68 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.42 | 0.05 | 0.00 | -0.02 | 1/28/2026 | 1/30/2026 3:59:59 PM EST |
| 220.00 | 0.00 | 0.25 | 0.13 | 0.25 | -0.68 | -73.12% | 0.00 | 1 | 1 | 0.45 | 0.02 | 0.00 | -0.01 | 1/30/2026 | 1/30/2026 3:59:59 PM EST |
| 230.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.60 | 0.01 | 0.00 | -0.01 | 1/30/2026 3:59:59 PM EST | |||
| 240.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.65 | 0.01 | 0.00 | 0.00 | 1/30/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 0.00 | 1.00 | 0.50 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.67 | -0.02 | 0.00 | -0.02 | 1/21/2026 | 1/30/2026 3:59:59 PM EST |
| 115.00 | 0.15 | 1.10 | 0.63 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.52 | -0.03 | 0.00 | -0.02 | 1/29/2026 | 1/30/2026 3:59:59 PM EST |
| 120.00 | 0.05 | 1.35 | 0.70 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.45 | -0.05 | 0.00 | -0.04 | 1/29/2026 | 1/30/2026 3:59:59 PM EST |
| 125.00 | 0.70 | 1.60 | 1.15 | 0.94 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.49 | -0.08 | 0.01 | -0.05 | 1/29/2026 | 1/30/2026 3:59:59 PM EST |
| 130.00 | 1.45 | 2.60 | 2.03 | % | 0.02 | 0 | 0 | 0.51 | -0.11 | 0.01 | -0.06 | 1/30/2026 3:59:59 PM EST | |||
| 135.00 | 2.10 | 3.10 | 2.60 | 2.16 | -0.08 | -3.58% | 0.02 | 2 | 9 | 0.48 | -0.16 | 0.01 | -0.07 | 1/30/2026 | 1/30/2026 3:59:59 PM EST |
| 140.00 | 3.00 | 4.20 | 3.60 | 3.20 | 0.00 | 0.00% | 0.03 | 0 | 56 | 0.47 | -0.21 | 0.01 | -0.08 | 1/28/2026 | 1/30/2026 3:59:59 PM EST |
| 145.00 | 4.20 | 5.50 | 4.85 | 5.40 | +1.08 | +25.00% | 0.03 | 3 | 16 | 0.46 | -0.27 | 0.01 | -0.09 | 1/30/2026 | 1/30/2026 3:59:59 PM EST |
| 150.00 | 5.90 | 7.00 | 6.45 | 7.25 | +0.45 | +6.62% | 0.04 | 4 | 3 | 0.45 | -0.34 | 0.01 | -0.10 | 1/30/2026 | 1/30/2026 3:59:59 PM EST |
| 155.00 | 7.80 | 9.20 | 8.50 | 7.90 | 0.00 | 0.00% | 0.05 | 0 | 9 | 0.44 | -0.42 | 0.02 | -0.11 | 1/28/2026 | 1/30/2026 3:59:59 PM EST |
| 160.00 | 10.30 | 12.10 | 11.20 | 13.00 | 0.00 | 0.00% | 0.07 | 0 | 6 | 0.44 | -0.50 | 0.02 | -0.11 | 1/27/2026 | 1/30/2026 3:59:59 PM EST |
| 165.00 | 13.30 | 14.70 | 14.00 | 14.70 | +1.70 | +13.08% | 0.08 | 1 | 2 | 0.44 | -0.57 | 0.02 | -0.10 | 1/30/2026 | 1/30/2026 3:59:59 PM EST |
| 170.00 | 16.00 | 18.20 | 17.10 | 15.50 | 0.00 | 0.00% | 0.10 | 0 | 3 | 0.43 | -0.65 | 0.02 | -0.10 | 1/21/2026 | 1/30/2026 3:59:59 PM EST |
| 175.00 | 20.00 | 21.80 | 20.90 | 20.15 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.43 | -0.71 | 0.01 | -0.09 | 1/28/2026 | 1/30/2026 3:59:59 PM EST |
| 180.00 | 23.90 | 25.60 | 24.75 | % | 0.14 | 0 | 0 | 0.42 | -0.77 | 0.01 | -0.08 | 1/30/2026 3:59:59 PM EST | |||
| 185.00 | 27.60 | 30.40 | 29.00 | 25.60 | 0.00 | 0.00% | 0.16 | 0 | 20 | 0.50 | -0.82 | 0.01 | -0.07 | 1/21/2026 | 1/30/2026 3:59:59 PM EST |
| 190.00 | 32.40 | 35.00 | 33.70 | % | 0.18 | 0 | 0 | 0.56 | -0.86 | 0.01 | -0.06 | 1/30/2026 3:59:59 PM EST | |||
| 195.00 | 36.80 | 39.60 | 38.20 | % | 0.20 | 0 | 0 | 0.58 | -0.89 | 0.01 | -0.05 | 1/30/2026 3:59:59 PM EST | |||
| 200.00 | 41.60 | 44.40 | 43.00 | % | 0.21 | 0 | 0 | 0.61 | -0.92 | 0.01 | -0.04 | 1/30/2026 3:59:59 PM EST | |||
| 210.00 | 51.40 | 54.20 | 52.80 | % | 0.25 | 0 | 0 | 0.67 | -0.95 | 0.00 | -0.02 | 1/30/2026 3:59:59 PM EST | |||
| 220.00 | 61.10 | 64.20 | 62.65 | % | 0.28 | 0 | 0 | 0.74 | -0.98 | 0.00 | -0.01 | 1/30/2026 3:59:59 PM EST | |||
| 230.00 | 71.40 | 74.20 | 72.80 | % | 0.32 | 0 | 0 | 0.78 | -0.99 | 0.00 | -0.01 | 1/30/2026 3:59:59 PM EST | |||
| 240.00 | 80.40 | 84.20 | 82.30 | % | 0.34 | 0 | 0 | 0.87 | -0.99 | 0.00 | 0.00 | 1/30/2026 3:59:59 PM EST |