Options Chain for BRINKER INTL INC COM (EAT) - $154.27 as of 4/10/2026 6:05:05 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 | 101.50 | 103.60 | 102.55 | % | 1.86 | 0 | 0 | 7.62 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:08 PM EST | |||
| 60.00 | 96.70 | 99.20 | 97.95 | % | 1.63 | 0 | 0 | 8.28 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:08 PM EST | |||
| 65.00 | 91.80 | 94.20 | 93.00 | 84.20 | 0.00 | 0.00% | 1.43 | 0 | 1 | 7.66 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/15/2026 4:00:08 PM EST |
| 70.00 | 86.50 | 88.70 | 87.60 | % | 1.25 | 0 | 0 | 6.17 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:08 PM EST | |||
| 75.00 | 81.60 | 83.70 | 82.65 | % | 1.10 | 0 | 0 | 5.69 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:08 PM EST | |||
| 80.00 | 76.70 | 79.20 | 77.95 | % | 0.97 | 0 | 0 | 6.06 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:08 PM EST | |||
| 85.00 | 71.70 | 74.20 | 72.95 | % | 0.86 | 0 | 0 | 5.60 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:08 PM EST | |||
| 90.00 | 66.70 | 68.70 | 67.70 | % | 0.75 | 0 | 0 | 4.44 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:08 PM EST | |||
| 95.00 | 61.30 | 63.70 | 62.50 | 48.75 | 0.00 | 0.00% | 0.66 | 0 | 104 | 4.07 | 1.00 | 0.00 | 0.00 | 4/1/2026 | 4/15/2026 4:00:08 PM EST |
| 100.00 | 56.60 | 58.70 | 57.65 | 43.75 | 0.00 | 0.00% | 0.58 | 0 | 102 | 3.71 | 1.00 | 0.00 | 0.00 | 4/1/2026 | 4/15/2026 4:00:08 PM EST |
| 105.00 | 51.40 | 53.70 | 52.55 | % | 0.50 | 0 | 3 | 3.37 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:08 PM EST | |||
| 110.00 | 46.60 | 49.30 | 47.95 | % | 0.44 | 0 | 8 | 3.58 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:08 PM EST | |||
| 115.00 | 41.70 | 44.30 | 43.00 | 40.20 | 0.00 | 0.00% | 0.37 | 0 | 17 | 3.23 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 4/15/2026 4:00:08 PM EST |
| 120.00 | 36.40 | 39.10 | 37.75 | 23.56 | 0.00 | 0.00% | 0.31 | 0 | 16 | 2.71 | 1.00 | 0.00 | 0.00 | 4/2/2026 | 4/15/2026 4:00:08 PM EST |
| 125.00 | 31.40 | 33.70 | 32.55 | 19.01 | 0.00 | 0.00% | 0.26 | 0 | 27 | 2.13 | 1.00 | 0.00 | 0.00 | 4/2/2026 | 4/15/2026 4:00:08 PM EST |
| 130.00 | 26.60 | 29.30 | 27.95 | 22.80 | 0.00 | 0.00% | 0.21 | 0 | 23 | 2.23 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 4:00:08 PM EST |
| 135.00 | 21.70 | 23.70 | 22.70 | 17.15 | 0.00 | 0.00% | 0.17 | 0 | 53 | 1.56 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 4/15/2026 4:00:08 PM EST |
| 140.00 | 16.80 | 19.30 | 18.05 | 13.30 | 0.00 | 0.00% | 0.13 | 0 | 47 | 1.58 | 0.99 | 0.00 | -0.03 | 4/13/2026 | 4/15/2026 4:00:08 PM EST |
| 145.00 | 11.70 | 14.50 | 13.10 | 12.12 | 0.00 | 0.00% | 0.09 | 0 | 292 | 1.33 | 0.96 | 0.01 | -0.11 | 4/14/2026 | 4/15/2026 4:00:08 PM EST |
| 150.00 | 7.10 | 9.20 | 8.15 | 11.83 | +2.83 | +31.45% | 0.05 | 11 | 194 | 0.87 | 0.85 | 0.03 | -0.44 | 4/15/2026 | 4/15/2026 4:00:08 PM EST |
| 155.00 | 3.30 | 5.20 | 4.25 | 5.70 | +0.25 | +4.59% | 0.03 | 10 | 124 | 0.62 | 0.64 | 0.05 | -0.65 | 4/15/2026 | 4/15/2026 4:00:08 PM EST |
| 160.00 | 0.85 | 3.40 | 2.13 | 2.33 | -0.10 | -4.12% | 0.01 | 13 | 375 | 0.70 | 0.35 | 0.06 | -0.66 | 4/15/2026 | 4/15/2026 4:00:08 PM EST |
| 165.00 | 0.15 | 1.00 | 0.58 | 1.00 | 0.00 | 0.00% | 0.00 | 41 | 262 | 0.60 | 0.13 | 0.04 | -0.42 | 4/15/2026 | 4/15/2026 4:00:08 PM EST |
| 170.00 | 0.00 | 0.45 | 0.23 | 0.37 | -0.06 | -13.96% | 0.00 | 10 | 278 | 0.77 | 0.04 | 0.01 | -0.13 | 4/15/2026 | 4/15/2026 4:00:08 PM EST |
| 175.00 | 0.00 | 0.35 | 0.18 | 0.05 | -0.40 | -88.89% | 0.00 | 1 | 8 | 0.93 | 0.01 | 0.00 | -0.02 | 4/15/2026 | 4/15/2026 4:00:08 PM EST |
| 180.00 | 0.00 | 0.50 | 0.25 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 58 | 1.21 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 4:00:08 PM EST |
| 185.00 | 0.00 | 0.75 | 0.38 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.54 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 4/15/2026 4:00:08 PM EST |
| 190.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 155 | 1.47 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 4/15/2026 4:00:08 PM EST |
| 195.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 23 | 1.91 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:08 PM EST | |||
| 200.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 21 | 2.08 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:08 PM EST | |||
| 210.00 | 0.00 | 1.45 | 0.73 | % | 0.00 | 0 | 18 | 2.79 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:08 PM EST | |||
| 220.00 | 0.00 | 1.45 | 0.73 | % | 0.00 | 0 | 12 | 3.11 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:08 PM EST | |||
| 230.00 | 0.00 | 1.45 | 0.73 | % | 0.00 | 0 | 0 | 3.42 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:08 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 | 1.45 | 0.73 | % | 0.01 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:08 PM EST | |||
| 60.00 | 0.00 | 1.45 | 0.73 | % | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:08 PM EST | |||
| 65.00 | 0.00 | 1.45 | 0.73 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:08 PM EST | |||
| 70.00 | 0.00 | 1.45 | 0.73 | % | 0.01 | 0 | 10 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:08 PM EST | |||
| 75.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 121 | 0.00 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 4/15/2026 4:00:08 PM EST |
| 80.00 | 0.00 | 1.45 | 0.73 | % | 0.01 | 0 | 21 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:08 PM EST | |||
| 85.00 | 0.00 | 1.45 | 0.73 | % | 0.01 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:08 PM EST | |||
| 90.00 | 0.00 | 1.45 | 0.73 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 64 | 5.21 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 4/15/2026 4:00:08 PM EST |
| 95.00 | 0.00 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 74 | 2.76 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/15/2026 4:00:08 PM EST |
| 100.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 75 | 2.51 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/15/2026 4:00:08 PM EST |
| 105.00 | 0.00 | 0.40 | 0.20 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 101 | 3.05 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/15/2026 4:00:08 PM EST |
| 110.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 62 | 2.03 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/15/2026 4:00:08 PM EST |
| 115.00 | 0.00 | 0.40 | 0.20 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 43 | 2.46 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/15/2026 4:00:08 PM EST |
| 120.00 | 0.00 | 0.75 | 0.38 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 128 | 2.49 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 4:00:08 PM EST |
| 125.00 | 0.00 | 0.75 | 0.38 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 66 | 2.19 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 4:00:08 PM EST |
| 130.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 106 | 1.90 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/15/2026 4:00:08 PM EST |
| 135.00 | 0.00 | 0.50 | 0.25 | 0.08 | +0.03 | +60.00% | 0.00 | 1 | 64 | 1.46 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 4:00:08 PM EST |
| 140.00 | 0.00 | 0.15 | 0.08 | 0.09 | -0.07 | -43.75% | 0.00 | 1 | 1,269 | 0.92 | -0.01 | 0.00 | -0.03 | 4/15/2026 | 4/15/2026 4:00:08 PM EST |
| 145.00 | 0.00 | 0.60 | 0.30 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 182 | 0.97 | -0.04 | 0.01 | -0.11 | 4/14/2026 | 4/15/2026 4:00:08 PM EST |
| 150.00 | 0.15 | 1.00 | 0.58 | 0.87 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.60 | -0.15 | 0.03 | -0.44 | 4/14/2026 | 4/15/2026 4:00:08 PM EST |
| 155.00 | 0.95 | 2.25 | 1.60 | 1.25 | -1.25 | -50.00% | 0.01 | 14 | 27 | 0.55 | -0.36 | 0.05 | -0.65 | 4/15/2026 | 4/15/2026 4:00:08 PM EST |
| 160.00 | 2.90 | 4.60 | 3.75 | 6.85 | 0.00 | 0.00% | 0.02 | 0 | 12 | 0.45 | -0.65 | 0.06 | -0.66 | 4/9/2026 | 4/15/2026 4:00:08 PM EST |
| 165.00 | 6.70 | 8.70 | 7.70 | 13.40 | 0.00 | 0.00% | 0.05 | 0 | 10 | 0.92 | -0.87 | 0.04 | -0.42 | 4/13/2026 | 4/15/2026 4:00:08 PM EST |
| 170.00 | 11.50 | 13.40 | 12.45 | % | 0.07 | 0 | 3 | 1.13 | -0.96 | 0.01 | -0.13 | 4/15/2026 4:00:08 PM EST | |||
| 175.00 | 15.80 | 18.70 | 17.25 | % | 0.10 | 0 | 0 | 1.48 | -0.99 | 0.00 | -0.02 | 4/15/2026 4:00:08 PM EST | |||
| 180.00 | 20.80 | 23.40 | 22.10 | % | 0.12 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:08 PM EST | |||
| 185.00 | 25.80 | 28.40 | 27.10 | % | 0.15 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:08 PM EST | |||
| 190.00 | 31.50 | 33.40 | 32.45 | % | 0.17 | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:08 PM EST | |||
| 195.00 | 35.80 | 38.40 | 37.10 | % | 0.19 | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:08 PM EST | |||
| 200.00 | 40.80 | 44.00 | 42.40 | % | 0.21 | 0 | 0 | 2.44 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:08 PM EST | |||
| 210.00 | 50.80 | 53.40 | 52.10 | % | 0.25 | 0 | 0 | 2.79 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:08 PM EST | |||
| 220.00 | 61.30 | 63.40 | 62.35 | % | 0.28 | 0 | 0 | 3.12 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:08 PM EST | |||
| 230.00 | 70.80 | 73.50 | 72.15 | % | 0.31 | 0 | 0 | 3.47 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:08 PM EST |