Options Chain for BRINKER INTL INC COM (EAT) - $137.57 as of 3/26/2026 8:50:22 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 | 80.80 | 84.80 | 82.80 | % | 1.51 | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 3/26/2026 4:00:02 PM EST | |||
| 60.00 | 75.90 | 80.00 | 77.95 | % | 1.30 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/26/2026 4:00:02 PM EST | |||
| 65.00 | 71.00 | 74.90 | 72.95 | % | 1.12 | 0 | 9 | 0.00 | 1.00 | 0.00 | 0.00 | 3/26/2026 4:00:02 PM EST | |||
| 70.00 | 66.00 | 70.00 | 68.00 | % | 0.97 | 0 | 1 | 1.43 | 1.00 | 0.00 | -0.01 | 3/26/2026 4:00:02 PM EST | |||
| 75.00 | 61.10 | 65.20 | 63.15 | % | 0.84 | 0 | 1 | 1.32 | 1.00 | 0.00 | -0.01 | 3/26/2026 4:00:02 PM EST | |||
| 80.00 | 56.30 | 60.20 | 58.25 | % | 0.73 | 0 | 13 | 1.21 | 0.99 | 0.00 | -0.01 | 3/26/2026 4:00:02 PM EST | |||
| 85.00 | 52.40 | 55.40 | 53.90 | % | 0.63 | 0 | 3 | 1.05 | 0.99 | 0.00 | -0.03 | 3/26/2026 4:00:02 PM EST | |||
| 90.00 | 47.70 | 50.40 | 49.05 | % | 0.54 | 0 | 0 | 0.97 | 0.98 | 0.00 | -0.04 | 3/26/2026 4:00:02 PM EST | |||
| 95.00 | 43.00 | 45.70 | 44.35 | % | 0.47 | 0 | 2 | 0.90 | 0.96 | 0.00 | -0.05 | 3/26/2026 4:00:02 PM EST | |||
| 100.00 | 38.30 | 41.30 | 39.80 | % | 0.40 | 0 | 4 | 0.85 | 0.94 | 0.00 | -0.06 | 3/26/2026 4:00:02 PM EST | |||
| 105.00 | 34.00 | 36.90 | 35.45 | % | 0.34 | 0 | 3 | 0.58 | 0.91 | 0.00 | -0.07 | 3/26/2026 4:00:02 PM EST | |||
| 110.00 | 29.80 | 32.60 | 31.20 | % | 0.28 | 0 | 14 | 0.60 | 0.88 | 0.01 | -0.08 | 3/26/2026 4:00:02 PM EST | |||
| 115.00 | 25.80 | 28.60 | 27.20 | % | 0.24 | 0 | 3 | 0.61 | 0.83 | 0.01 | -0.10 | 3/26/2026 4:00:02 PM EST | |||
| 120.00 | 22.10 | 24.90 | 23.50 | % | 0.20 | 0 | 3 | 0.61 | 0.78 | 0.01 | -0.11 | 3/26/2026 4:00:02 PM EST | |||
| 125.00 | 18.40 | 20.90 | 19.65 | % | 0.16 | 0 | 9 | 0.60 | 0.72 | 0.01 | -0.12 | 3/26/2026 4:00:02 PM EST | |||
| 130.00 | 15.60 | 17.80 | 16.70 | 17.64 | % | 0.13 | 2 | 14 | 0.60 | 0.66 | 0.01 | -0.13 | 3/26/2026 | 3/26/2026 4:00:02 PM EST | |
| 135.00 | 12.70 | 14.90 | 13.80 | 21.90 | 0.00 | 0.00% | 0.10 | 0 | 17 | 0.60 | 0.60 | 0.01 | -0.13 | 3/23/2026 | 3/26/2026 4:00:02 PM EST |
| 140.00 | 10.80 | 12.30 | 11.55 | % | 0.08 | 0 | 20 | 0.59 | 0.53 | 0.01 | -0.13 | 3/26/2026 4:00:02 PM EST | |||
| 145.00 | 8.70 | 10.00 | 9.35 | % | 0.06 | 0 | 14 | 0.58 | 0.47 | 0.01 | -0.13 | 3/26/2026 4:00:02 PM EST | |||
| 150.00 | 6.80 | 8.20 | 7.50 | 8.75 | -3.45 | -28.28% | 0.05 | 10 | 39 | 0.58 | 0.40 | 0.01 | -0.12 | 3/26/2026 | 3/26/2026 4:00:02 PM EST |
| 155.00 | 5.40 | 6.60 | 6.00 | 9.90 | 0.00 | 0.00% | 0.04 | 0 | 19 | 0.58 | 0.35 | 0.01 | -0.12 | 3/25/2026 | 3/26/2026 4:00:02 PM EST |
| 160.00 | 4.20 | 5.20 | 4.70 | 8.03 | 0.00 | 0.00% | 0.03 | 0 | 193 | 0.57 | 0.29 | 0.01 | -0.11 | 3/25/2026 | 3/26/2026 4:00:02 PM EST |
| 165.00 | 3.30 | 4.20 | 3.75 | 4.60 | -1.80 | -28.13% | 0.02 | 2 | 32 | 0.57 | 0.25 | 0.01 | -0.10 | 3/26/2026 | 3/26/2026 4:00:02 PM EST |
| 170.00 | 2.55 | 4.00 | 3.28 | 5.50 | 0.00 | 0.00% | 0.02 | 0 | 49 | 0.60 | 0.20 | 0.01 | -0.09 | 3/24/2026 | 3/26/2026 4:00:02 PM EST |
| 175.00 | 1.75 | 2.65 | 2.20 | 3.57 | 0.00 | 0.00% | 0.01 | 0 | 18 | 0.57 | 0.17 | 0.01 | -0.08 | 3/24/2026 | 3/26/2026 4:00:02 PM EST |
| 180.00 | 1.50 | 2.50 | 2.00 | 3.36 | 0.00 | 0.00% | 0.01 | 0 | 33 | 0.60 | 0.14 | 0.01 | -0.07 | 3/25/2026 | 3/26/2026 4:00:02 PM EST |
| 185.00 | 1.15 | 2.70 | 1.93 | % | 0.01 | 0 | 30 | 0.63 | 0.11 | 0.01 | -0.06 | 3/26/2026 4:00:02 PM EST | |||
| 190.00 | 0.90 | 2.35 | 1.63 | % | 0.01 | 0 | 147 | 0.63 | 0.09 | 0.01 | -0.05 | 3/26/2026 4:00:02 PM EST | |||
| 195.00 | 0.30 | 2.30 | 1.30 | 1.70 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.61 | 0.07 | 0.00 | -0.04 | 3/23/2026 | 3/26/2026 4:00:02 PM EST |
| 200.00 | 0.20 | 2.20 | 1.20 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 53 | 0.63 | 0.06 | 0.00 | -0.04 | 3/23/2026 | 3/26/2026 4:00:02 PM EST |
| 210.00 | 0.15 | 2.10 | 1.13 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 39 | 0.67 | 0.04 | 0.00 | -0.02 | 3/23/2026 | 3/26/2026 4:00:02 PM EST |
| 220.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 2 | 0.72 | 0.02 | 0.00 | -0.02 | 3/26/2026 4:00:02 PM EST | |||
| 230.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 1 | 0.77 | 0.01 | 0.00 | -0.01 | 3/26/2026 4:00:02 PM EST | |||
| 240.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.82 | 0.01 | 0.00 | -0.01 | 3/26/2026 4:00:02 PM EST | |||
| 250.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 4 | 0.86 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:02 PM EST | |||
| 260.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:02 PM EST | |||
| 270.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:02 PM EST | |||
| 280.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 4 | 0.99 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:02 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 | 2.05 | 1.03 | % | 0.02 | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:02 PM EST | |||
| 60.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 2 | 1.38 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:02 PM EST | |||
| 65.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 16 | 1.21 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:02 PM EST | |||
| 70.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 20 | 1.10 | 0.00 | 0.00 | -0.01 | 3/26/2026 4:00:02 PM EST | |||
| 75.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 10 | 1.00 | 0.00 | 0.00 | -0.01 | 3/26/2026 4:00:02 PM EST | |||
| 80.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 12 | 0.91 | -0.01 | 0.00 | -0.01 | 3/26/2026 4:00:02 PM EST | |||
| 85.00 | 0.05 | 1.10 | 0.58 | % | 0.01 | 0 | 4 | 0.73 | -0.01 | 0.00 | -0.03 | 3/26/2026 4:00:02 PM EST | |||
| 90.00 | 0.05 | 1.75 | 0.90 | % | 0.01 | 0 | 40 | 0.70 | -0.02 | 0.00 | -0.04 | 3/26/2026 4:00:02 PM EST | |||
| 95.00 | 0.05 | 1.40 | 0.73 | % | 0.01 | 0 | 15 | 0.61 | -0.04 | 0.00 | -0.05 | 3/26/2026 4:00:02 PM EST | |||
| 100.00 | 0.60 | 1.70 | 1.15 | % | 0.01 | 0 | 135 | 0.65 | -0.06 | 0.00 | -0.06 | 3/26/2026 4:00:02 PM EST | |||
| 105.00 | 0.65 | 2.15 | 1.40 | % | 0.01 | 0 | 22 | 0.60 | -0.09 | 0.00 | -0.07 | 3/26/2026 4:00:02 PM EST | |||
| 110.00 | 1.75 | 3.70 | 2.73 | 2.40 | +0.73 | +43.72% | 0.02 | 10 | 21 | 0.66 | -0.12 | 0.01 | -0.08 | 3/26/2026 | 3/26/2026 4:00:02 PM EST |
| 115.00 | 2.80 | 3.80 | 3.30 | 2.90 | % | 0.03 | 100 | 1,059 | 0.62 | -0.17 | 0.01 | -0.10 | 3/26/2026 | 3/26/2026 4:00:02 PM EST | |
| 120.00 | 3.40 | 5.20 | 4.30 | 2.15 | 0.00 | 0.00% | 0.04 | 0 | 61 | 0.60 | -0.22 | 0.01 | -0.11 | 3/25/2026 | 3/26/2026 4:00:02 PM EST |
| 125.00 | 4.80 | 6.70 | 5.75 | 4.30 | +0.40 | +10.26% | 0.05 | 181 | 189 | 0.59 | -0.28 | 0.01 | -0.12 | 3/26/2026 | 3/26/2026 4:00:02 PM EST |
| 130.00 | 6.40 | 8.60 | 7.50 | 5.16 | 0.00 | 0.00% | 0.06 | 0 | 19 | 0.58 | -0.34 | 0.01 | -0.13 | 3/25/2026 | 3/26/2026 4:00:02 PM EST |
| 135.00 | 9.90 | 10.80 | 10.35 | 9.95 | +3.75 | +60.49% | 0.08 | 4 | 27 | 0.61 | -0.40 | 0.01 | -0.13 | 3/26/2026 | 3/26/2026 4:00:02 PM EST |
| 140.00 | 12.50 | 13.40 | 12.95 | 9.70 | % | 0.09 | 1 | 45 | 0.61 | -0.47 | 0.01 | -0.13 | 3/26/2026 | 3/26/2026 4:00:02 PM EST | |
| 145.00 | 15.40 | 16.50 | 15.95 | 11.90 | +1.98 | +19.96% | 0.11 | 1 | 98 | 0.61 | -0.53 | 0.01 | -0.13 | 3/26/2026 | 3/26/2026 4:00:02 PM EST |
| 150.00 | 18.60 | 19.60 | 19.10 | 13.70 | 0.00 | 0.00% | 0.13 | 0 | 36 | 0.60 | -0.60 | 0.01 | -0.12 | 3/23/2026 | 3/26/2026 4:00:02 PM EST |
| 155.00 | 22.20 | 23.20 | 22.70 | 15.70 | 0.00 | 0.00% | 0.15 | 0 | 49 | 0.60 | -0.65 | 0.01 | -0.12 | 3/25/2026 | 3/26/2026 4:00:02 PM EST |
| 160.00 | 26.00 | 27.00 | 26.50 | % | 0.17 | 0 | 16 | 0.60 | -0.71 | 0.01 | -0.11 | 3/26/2026 4:00:02 PM EST | |||
| 165.00 | 28.30 | 31.80 | 30.05 | % | 0.18 | 0 | 2 | 0.53 | -0.75 | 0.01 | -0.10 | 3/26/2026 4:00:02 PM EST | |||
| 170.00 | 32.60 | 35.80 | 34.20 | % | 0.20 | 0 | 0 | 0.54 | -0.80 | 0.01 | -0.09 | 3/26/2026 4:00:02 PM EST | |||
| 175.00 | 37.60 | 40.10 | 38.85 | % | 0.22 | 0 | 0 | 0.64 | -0.83 | 0.01 | -0.08 | 3/26/2026 4:00:02 PM EST | |||
| 180.00 | 42.10 | 44.50 | 43.30 | % | 0.24 | 0 | 0 | 0.64 | -0.86 | 0.01 | -0.07 | 3/26/2026 4:00:02 PM EST | |||
| 185.00 | 46.70 | 49.20 | 47.95 | % | 0.26 | 0 | 0 | 0.66 | -0.89 | 0.01 | -0.06 | 3/26/2026 4:00:02 PM EST | |||
| 190.00 | 51.00 | 54.20 | 52.60 | % | 0.28 | 0 | 0 | 0.67 | -0.91 | 0.01 | -0.05 | 3/26/2026 4:00:02 PM EST | |||
| 195.00 | 55.80 | 59.10 | 57.45 | % | 0.29 | 0 | 0 | 0.70 | -0.93 | 0.00 | -0.04 | 3/26/2026 4:00:02 PM EST | |||
| 200.00 | 60.70 | 63.90 | 62.30 | % | 0.31 | 0 | 0 | 0.72 | -0.94 | 0.00 | -0.04 | 3/26/2026 4:00:02 PM EST | |||
| 210.00 | 70.60 | 73.80 | 72.20 | % | 0.34 | 0 | 0 | 0.79 | -0.96 | 0.00 | -0.02 | 3/26/2026 4:00:02 PM EST | |||
| 220.00 | 80.50 | 84.60 | 82.55 | % | 0.38 | 0 | 0 | 0.95 | -0.98 | 0.00 | -0.02 | 3/26/2026 4:00:02 PM EST | |||
| 230.00 | 90.50 | 94.60 | 92.55 | % | 0.40 | 0 | 0 | 1.03 | -0.99 | 0.00 | -0.01 | 3/26/2026 4:00:02 PM EST | |||
| 240.00 | 100.50 | 104.60 | 102.55 | % | 0.43 | 0 | 0 | 1.09 | -0.99 | 0.00 | -0.01 | 3/26/2026 4:00:02 PM EST | |||
| 250.00 | 110.50 | 114.60 | 112.55 | % | 0.45 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 3/26/2026 4:00:02 PM EST | |||
| 260.00 | 120.50 | 124.60 | 122.55 | % | 0.47 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 3/26/2026 4:00:02 PM EST | |||
| 270.00 | 130.50 | 134.60 | 132.55 | % | 0.49 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 3/26/2026 4:00:02 PM EST | |||
| 280.00 | 140.50 | 144.60 | 142.55 | % | 0.51 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 3/26/2026 4:00:02 PM EST |