Options Chain for BRINKER INTL INC COM (EAT) - $144.00 as of 4/24/2026 7:57:17 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 52.10 | 56.70 | 54.40 | % | 0.64 | 0 | 0 | 1.01 | 0.99 | 0.00 | -0.01 | 4/24/2026 3:59:54 PM EST | |||
| 90.00 | 47.90 | 51.60 | 49.75 | % | 0.55 | 0 | 0 | 0.94 | 0.98 | 0.00 | -0.02 | 4/24/2026 3:59:54 PM EST | |||
| 95.00 | 43.00 | 46.90 | 44.95 | % | 0.47 | 0 | 0 | 0.87 | 0.97 | 0.00 | -0.03 | 4/24/2026 3:59:54 PM EST | |||
| 100.00 | 39.20 | 42.30 | 40.75 | % | 0.41 | 0 | 0 | 0.82 | 0.95 | 0.00 | -0.04 | 4/24/2026 3:59:54 PM EST | |||
| 105.00 | 34.80 | 37.80 | 36.30 | % | 0.35 | 0 | 0 | 0.57 | 0.92 | 0.00 | -0.05 | 4/24/2026 3:59:54 PM EST | |||
| 110.00 | 30.50 | 33.40 | 31.95 | % | 0.29 | 0 | 0 | 0.59 | 0.89 | 0.01 | -0.06 | 4/24/2026 3:59:54 PM EST | |||
| 115.00 | 27.10 | 29.40 | 28.25 | 46.09 | 0.00 | 0.00% | 0.25 | 0 | 1 | 0.62 | 0.84 | 0.01 | -0.08 | 4/8/2026 | 4/24/2026 3:59:54 PM EST |
| 120.00 | 22.80 | 25.50 | 24.15 | 29.10 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.59 | 0.79 | 0.01 | -0.09 | 4/2/2026 | 4/24/2026 3:59:54 PM EST |
| 125.00 | 19.30 | 20.80 | 20.05 | % | 0.16 | 0 | 0 | 0.55 | 0.74 | 0.01 | -0.10 | 4/24/2026 3:59:54 PM EST | |||
| 130.00 | 16.50 | 17.70 | 17.10 | % | 0.13 | 0 | 0 | 0.56 | 0.67 | 0.01 | -0.11 | 4/24/2026 3:59:54 PM EST | |||
| 135.00 | 13.60 | 14.40 | 14.00 | 30.28 | 0.00 | 0.00% | 0.10 | 0 | 5 | 0.54 | 0.61 | 0.01 | -0.11 | 4/8/2026 | 4/24/2026 3:59:54 PM EST |
| 140.00 | 11.00 | 11.80 | 11.40 | % | 0.08 | 0 | 0 | 0.53 | 0.54 | 0.01 | -0.11 | 4/24/2026 3:59:54 PM EST | |||
| 145.00 | 8.90 | 9.60 | 9.25 | 16.69 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.53 | 0.47 | 0.01 | -0.11 | 4/6/2026 | 4/24/2026 3:59:54 PM EST |
| 150.00 | 7.00 | 7.80 | 7.40 | 8.40 | -1.70 | -16.84% | 0.05 | 15 | 50 | 0.53 | 0.41 | 0.01 | -0.11 | 4/24/2026 | 4/24/2026 3:59:54 PM EST |
| 155.00 | 5.40 | 6.20 | 5.80 | 10.92 | 0.00 | 0.00% | 0.04 | 0 | 9 | 0.52 | 0.34 | 0.01 | -0.10 | 4/22/2026 | 4/24/2026 3:59:54 PM EST |
| 160.00 | 4.10 | 4.90 | 4.50 | 4.50 | -8.30 | -64.85% | 0.03 | 2 | 11 | 0.52 | 0.28 | 0.01 | -0.09 | 4/24/2026 | 4/24/2026 3:59:54 PM EST |
| 165.00 | 2.75 | 3.90 | 3.33 | 3.75 | -6.45 | -63.24% | 0.02 | 2 | 10 | 0.51 | 0.23 | 0.01 | -0.08 | 4/24/2026 | 4/24/2026 3:59:54 PM EST |
| 170.00 | 2.30 | 3.00 | 2.65 | 5.45 | 0.00 | 0.00% | 0.02 | 0 | 21 | 0.51 | 0.19 | 0.01 | -0.07 | 4/22/2026 | 4/24/2026 3:59:54 PM EST |
| 175.00 | 1.25 | 2.75 | 2.00 | 8.00 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.51 | 0.15 | 0.01 | -0.06 | 4/15/2026 | 4/24/2026 3:59:54 PM EST |
| 180.00 | 0.85 | 2.65 | 1.75 | 4.90 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.52 | 0.12 | 0.01 | -0.05 | 4/8/2026 | 4/24/2026 3:59:54 PM EST |
| 185.00 | 0.45 | 2.15 | 1.30 | % | 0.01 | 0 | 0 | 0.51 | 0.09 | 0.01 | -0.04 | 4/24/2026 3:59:54 PM EST | |||
| 190.00 | 0.05 | 1.80 | 0.93 | % | 0.00 | 0 | 0 | 0.47 | 0.07 | 0.00 | -0.03 | 4/24/2026 3:59:54 PM EST | |||
| 195.00 | 0.05 | 2.05 | 1.05 | % | 0.01 | 0 | 0 | 0.51 | 0.05 | 0.00 | -0.03 | 4/24/2026 3:59:54 PM EST | |||
| 200.00 | 0.00 | 1.95 | 0.98 | % | 0.00 | 0 | 0 | 0.70 | 0.04 | 0.00 | -0.02 | 4/24/2026 3:59:54 PM EST | |||
| 210.00 | 0.00 | 1.90 | 0.95 | % | 0.00 | 0 | 0 | 0.76 | 0.02 | 0.00 | -0.01 | 4/24/2026 3:59:54 PM EST | |||
| 220.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.76 | 0.01 | 0.00 | -0.01 | 4/24/2026 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 0.00 | 1.10 | 0.55 | % | 0.01 | 0 | 0 | 0.87 | -0.01 | 0.00 | -0.01 | 4/24/2026 3:59:54 PM EST | |||
| 90.00 | 0.00 | 1.25 | 0.63 | % | 0.01 | 0 | 0 | 0.81 | -0.02 | 0.00 | -0.02 | 4/24/2026 3:59:54 PM EST | |||
| 95.00 | 0.05 | 1.30 | 0.68 | % | 0.01 | 0 | 0 | 0.57 | -0.03 | 0.00 | -0.03 | 4/24/2026 3:59:54 PM EST | |||
| 100.00 | 0.05 | 1.60 | 0.83 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.53 | -0.05 | 0.00 | -0.04 | 4/21/2026 | 4/24/2026 3:59:54 PM EST |
| 105.00 | 0.50 | 2.20 | 1.35 | 1.80 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.57 | -0.08 | 0.00 | -0.05 | 4/6/2026 | 4/24/2026 3:59:54 PM EST |
| 110.00 | 1.30 | 2.90 | 2.10 | 1.35 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.58 | -0.11 | 0.01 | -0.06 | 4/10/2026 | 4/24/2026 3:59:54 PM EST |
| 115.00 | 1.95 | 3.30 | 2.63 | 1.15 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.55 | -0.16 | 0.01 | -0.08 | 4/17/2026 | 4/24/2026 3:59:54 PM EST |
| 120.00 | 3.50 | 4.50 | 4.00 | 3.63 | +0.49 | +15.61% | 0.03 | 5 | 12 | 0.56 | -0.21 | 0.01 | -0.09 | 4/24/2026 | 4/24/2026 3:59:54 PM EST |
| 125.00 | 4.70 | 6.00 | 5.35 | 4.98 | +1.41 | +39.50% | 0.04 | 3 | 4 | 0.55 | -0.26 | 0.01 | -0.10 | 4/24/2026 | 4/24/2026 3:59:54 PM EST |
| 130.00 | 6.40 | 7.70 | 7.05 | 6.80 | +1.80 | +36.00% | 0.05 | 2 | 7 | 0.54 | -0.33 | 0.01 | -0.11 | 4/24/2026 | 4/24/2026 3:59:54 PM EST |
| 135.00 | 8.40 | 9.90 | 9.15 | 8.56 | +2.56 | +42.67% | 0.07 | 1 | 3 | 0.54 | -0.39 | 0.01 | -0.11 | 4/24/2026 | 4/24/2026 3:59:54 PM EST |
| 140.00 | 11.20 | 12.40 | 11.80 | 11.95 | +4.05 | +51.27% | 0.08 | 1 | 3 | 0.54 | -0.46 | 0.01 | -0.11 | 4/24/2026 | 4/24/2026 3:59:54 PM EST |
| 145.00 | 13.50 | 15.10 | 14.30 | 15.83 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.52 | -0.53 | 0.01 | -0.11 | 3/31/2026 | 4/24/2026 3:59:54 PM EST |
| 150.00 | 16.60 | 18.30 | 17.45 | 18.00 | 0.00 | 0.00% | 0.12 | 0 | 6 | 0.52 | -0.59 | 0.01 | -0.11 | 4/1/2026 | 4/24/2026 3:59:54 PM EST |
| 155.00 | 19.90 | 22.00 | 20.95 | % | 0.14 | 0 | 0 | 0.52 | -0.66 | 0.01 | -0.10 | 4/24/2026 3:59:54 PM EST | |||
| 160.00 | 23.80 | 25.70 | 24.75 | % | 0.15 | 0 | 0 | 0.52 | -0.72 | 0.01 | -0.09 | 4/24/2026 3:59:54 PM EST | |||
| 165.00 | 27.70 | 29.80 | 28.75 | 16.40 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.52 | -0.77 | 0.01 | -0.08 | 4/20/2026 | 4/24/2026 3:59:54 PM EST |
| 170.00 | 31.30 | 33.50 | 32.40 | % | 0.19 | 0 | 0 | 0.46 | -0.81 | 0.01 | -0.07 | 4/24/2026 3:59:54 PM EST | |||
| 175.00 | 35.90 | 38.60 | 37.25 | % | 0.21 | 0 | 0 | 0.62 | -0.85 | 0.01 | -0.06 | 4/24/2026 3:59:54 PM EST | |||
| 180.00 | 40.30 | 43.20 | 41.75 | % | 0.23 | 0 | 0 | 0.63 | -0.88 | 0.01 | -0.05 | 4/24/2026 3:59:54 PM EST | |||
| 185.00 | 45.00 | 48.00 | 46.50 | % | 0.25 | 0 | 0 | 0.66 | -0.91 | 0.01 | -0.04 | 4/24/2026 3:59:54 PM EST | |||
| 190.00 | 49.90 | 52.70 | 51.30 | % | 0.27 | 0 | 0 | 0.68 | -0.93 | 0.00 | -0.03 | 4/24/2026 3:59:54 PM EST | |||
| 195.00 | 54.90 | 57.40 | 56.15 | % | 0.29 | 0 | 0 | 0.69 | -0.95 | 0.00 | -0.03 | 4/24/2026 3:59:54 PM EST | |||
| 200.00 | 60.00 | 62.50 | 61.25 | % | 0.31 | 0 | 0 | 0.73 | -0.96 | 0.00 | -0.02 | 4/24/2026 3:59:54 PM EST | |||
| 210.00 | 69.10 | 73.40 | 71.25 | % | 0.34 | 0 | 0 | 0.87 | -0.98 | 0.00 | -0.01 | 4/24/2026 3:59:54 PM EST | |||
| 220.00 | 79.00 | 83.60 | 81.30 | % | 0.37 | 0 | 0 | 0.94 | -0.99 | 0.00 | -0.01 | 4/24/2026 3:59:54 PM EST |