Options Chain for BRINKER INTL INC COM (EAT) - $138.20 as of 6/3/2026 3:59:42 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 67.60 | 71.70 | 69.65 | % | 1.00 | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 6/3/2026 2:58:40 PM EST | |||
| 75.00 | 62.70 | 66.90 | 64.80 | % | 0.86 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 6/3/2026 2:58:40 PM EST | |||
| 80.00 | 57.70 | 62.00 | 59.85 | % | 0.75 | 0 | 0 | 1.32 | 1.00 | 0.00 | -0.01 | 6/3/2026 2:58:40 PM EST | |||
| 85.00 | 52.50 | 56.80 | 54.65 | 67.50 | 0.00 | 0.00% | 0.64 | 0 | 1 | 1.22 | 1.00 | 0.00 | -0.01 | 4/30/2026 | 6/3/2026 2:58:40 PM EST |
| 90.00 | 47.80 | 51.90 | 49.85 | % | 0.55 | 0 | 0 | 1.11 | 0.99 | 0.00 | -0.02 | 6/3/2026 2:58:40 PM EST | |||
| 95.00 | 43.80 | 46.60 | 45.20 | 52.03 | 0.00 | 0.00% | 0.48 | 0 | 2 | 0.97 | 0.98 | 0.00 | -0.03 | 5/8/2026 | 6/3/2026 2:58:40 PM EST |
| 100.00 | 39.30 | 41.80 | 40.55 | 53.00 | 0.00 | 0.00% | 0.41 | 0 | 1 | 0.89 | 0.97 | 0.00 | -0.04 | 4/30/2026 | 6/3/2026 2:58:40 PM EST |
| 105.00 | 34.70 | 37.10 | 35.90 | 42.60 | 0.00 | 0.00% | 0.34 | 0 | 2 | 0.82 | 0.94 | 0.00 | -0.06 | 4/29/2026 | 6/3/2026 2:58:40 PM EST |
| 110.00 | 30.10 | 32.10 | 31.10 | % | 0.28 | 0 | 0 | 0.73 | 0.91 | 0.01 | -0.07 | 6/3/2026 2:58:40 PM EST | |||
| 115.00 | 25.50 | 28.20 | 26.85 | 18.89 | 0.00 | 0.00% | 0.23 | 0 | 50 | 0.55 | 0.87 | 0.01 | -0.09 | 5/13/2026 | 6/3/2026 2:58:40 PM EST |
| 120.00 | 21.60 | 24.40 | 23.00 | 28.00 | 0.00 | 0.00% | 0.19 | 0 | 8 | 0.55 | 0.82 | 0.01 | -0.10 | 5/29/2026 | 6/3/2026 2:58:40 PM EST |
| 125.00 | 18.20 | 20.40 | 19.30 | 19.60 | +3.90 | +24.85% | 0.15 | 11 | 5 | 0.55 | 0.77 | 0.01 | -0.12 | 6/3/2026 | 6/3/2026 2:58:40 PM EST |
| 130.00 | 15.30 | 16.90 | 16.10 | 15.59 | -3.41 | -17.95% | 0.12 | 4 | 99 | 0.55 | 0.70 | 0.01 | -0.13 | 6/3/2026 | 6/3/2026 2:58:40 PM EST |
| 135.00 | 12.30 | 14.30 | 13.30 | 11.40 | 0.00 | 0.00% | 0.10 | 0 | 102 | 0.54 | 0.63 | 0.01 | -0.13 | 5/21/2026 | 6/3/2026 2:58:40 PM EST |
| 140.00 | 9.70 | 10.90 | 10.30 | 10.00 | 0.00 | 0.00% | 0.07 | 0 | 144 | 0.53 | 0.56 | 0.02 | -0.13 | 6/2/2026 | 6/3/2026 2:58:40 PM EST |
| 145.00 | 7.40 | 9.20 | 8.30 | 9.20 | 0.00 | 0.00% | 0.06 | 0 | 154 | 0.52 | 0.48 | 0.02 | -0.13 | 6/1/2026 | 6/3/2026 2:58:40 PM EST |
| 150.00 | 5.60 | 6.70 | 6.15 | 5.83 | -2.51 | -30.10% | 0.04 | 31 | 85 | 0.51 | 0.40 | 0.02 | -0.12 | 6/3/2026 | 6/3/2026 2:58:40 PM EST |
| 155.00 | 4.10 | 5.10 | 4.60 | 2.90 | -2.06 | -41.54% | 0.03 | 2 | 91 | 0.50 | 0.32 | 0.02 | -0.11 | 6/3/2026 | 6/3/2026 2:58:40 PM EST |
| 160.00 | 2.90 | 3.80 | 3.35 | 3.50 | +0.02 | +0.58% | 0.02 | 1 | 316 | 0.49 | 0.25 | 0.01 | -0.09 | 6/3/2026 | 6/3/2026 2:58:40 PM EST |
| 165.00 | 1.30 | 2.80 | 2.05 | 3.64 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.43 | 0.18 | 0.01 | -0.07 | 5/29/2026 | 6/3/2026 2:58:40 PM EST |
| 170.00 | 0.95 | 2.00 | 1.48 | 1.85 | 0.00 | 0.00% | 0.01 | 0 | 49 | 0.46 | 0.12 | 0.01 | -0.05 | 5/26/2026 | 6/3/2026 2:58:40 PM EST |
| 175.00 | 0.85 | 2.15 | 1.50 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 48 | 0.50 | 0.09 | 0.01 | -0.04 | 5/26/2026 | 6/3/2026 2:58:40 PM EST |
| 180.00 | 0.05 | 1.35 | 0.70 | 0.98 | 0.00 | 0.00% | 0.00 | 0 | 79 | 0.41 | 0.06 | 0.01 | -0.03 | 6/1/2026 | 6/3/2026 2:58:40 PM EST |
| 185.00 | 0.30 | 1.50 | 0.90 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.51 | 0.04 | 0.00 | -0.02 | 5/14/2026 | 6/3/2026 2:58:40 PM EST |
| 190.00 | 0.05 | 0.95 | 0.50 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.46 | 0.02 | 0.00 | -0.01 | 5/29/2026 | 6/3/2026 2:58:40 PM EST |
| 195.00 | 0.00 | 1.15 | 0.58 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.64 | 0.01 | 0.00 | -0.01 | 5/5/2026 | 6/3/2026 2:58:40 PM EST |
| 200.00 | 0.00 | 1.15 | 0.58 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.68 | 0.01 | 0.00 | -0.01 | 4/29/2026 | 6/3/2026 2:58:40 PM EST |
| 210.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 4 | 0.74 | 0.00 | 0.00 | 0.00 | 6/3/2026 2:58:40 PM EST | |||
| 220.00 | 0.00 | 1.15 | 0.58 | 0.84 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.81 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 6/3/2026 2:58:40 PM EST |
| 230.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 3 | 0.87 | 0.00 | 0.00 | 0.00 | 6/3/2026 2:58:40 PM EST | |||
| 240.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 1 | 0.92 | 0.00 | 0.00 | 0.00 | 6/3/2026 2:58:40 PM EST | |||
| 250.00 | 0.00 | 1.15 | 0.58 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.98 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 6/3/2026 2:58:40 PM EST |
| 260.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 6/3/2026 2:58:40 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 1.65 | 0.83 | % | 0.01 | 0 | 1 | 1.41 | 0.00 | 0.00 | 0.00 | 6/3/2026 2:58:40 PM EST | |||
| 75.00 | 0.00 | 1.15 | 0.58 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.14 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 6/3/2026 2:58:40 PM EST |
| 80.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 8 | 0.99 | 0.00 | 0.00 | -0.01 | 6/3/2026 2:58:40 PM EST | |||
| 85.00 | 0.00 | 0.95 | 0.48 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.94 | 0.00 | 0.00 | -0.01 | 5/19/2026 | 6/3/2026 2:58:40 PM EST |
| 90.00 | 0.00 | 1.90 | 0.95 | % | 0.01 | 0 | 2 | 1.01 | -0.01 | 0.00 | -0.02 | 6/3/2026 2:58:40 PM EST | |||
| 95.00 | 0.05 | 1.65 | 0.85 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 26 | 0.68 | -0.02 | 0.00 | -0.03 | 5/18/2026 | 6/3/2026 2:58:40 PM EST |
| 100.00 | 0.10 | 1.25 | 0.68 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 41 | 0.60 | -0.03 | 0.00 | -0.04 | 6/1/2026 | 6/3/2026 2:58:40 PM EST |
| 105.00 | 0.50 | 1.00 | 0.75 | 0.75 | -0.02 | -2.60% | 0.01 | 1 | 21 | 0.57 | -0.06 | 0.00 | -0.06 | 6/3/2026 | 6/3/2026 2:58:40 PM EST |
| 110.00 | 0.80 | 1.65 | 1.23 | 1.27 | 0.00 | 0.00% | 0.01 | 0 | 107 | 0.57 | -0.09 | 0.01 | -0.07 | 5/29/2026 | 6/3/2026 2:58:40 PM EST |
| 115.00 | 1.55 | 2.00 | 1.78 | 1.96 | 0.00 | 0.00% | 0.02 | 0 | 54 | 0.56 | -0.13 | 0.01 | -0.09 | 6/2/2026 | 6/3/2026 2:58:40 PM EST |
| 120.00 | 2.45 | 3.60 | 3.03 | 2.95 | 0.00 | 0.00% | 0.03 | 0 | 52 | 0.55 | -0.18 | 0.01 | -0.10 | 5/28/2026 | 6/3/2026 2:58:40 PM EST |
| 125.00 | 3.70 | 5.20 | 4.45 | 4.21 | 0.00 | 0.00% | 0.04 | 0 | 126 | 0.55 | -0.23 | 0.01 | -0.12 | 6/2/2026 | 6/3/2026 2:58:40 PM EST |
| 130.00 | 5.20 | 7.10 | 6.15 | 6.72 | 0.00 | 0.00% | 0.05 | 0 | 75 | 0.55 | -0.30 | 0.01 | -0.13 | 5/22/2026 | 6/3/2026 2:58:40 PM EST |
| 135.00 | 7.30 | 8.30 | 7.80 | 7.60 | 0.00 | 0.00% | 0.06 | 0 | 42 | 0.53 | -0.37 | 0.01 | -0.13 | 6/1/2026 | 6/3/2026 2:58:40 PM EST |
| 140.00 | 9.60 | 10.50 | 10.05 | 10.30 | 0.00 | 0.00% | 0.07 | 0 | 108 | 0.53 | -0.44 | 0.02 | -0.13 | 6/1/2026 | 6/3/2026 2:58:40 PM EST |
| 145.00 | 12.20 | 14.80 | 13.50 | 12.70 | 0.00 | 0.00% | 0.09 | 0 | 9 | 0.53 | -0.52 | 0.02 | -0.13 | 6/2/2026 | 6/3/2026 2:58:40 PM EST |
| 150.00 | 14.40 | 16.70 | 15.55 | 15.50 | 0.00 | 0.00% | 0.10 | 0 | 18 | 0.51 | -0.60 | 0.02 | -0.12 | 6/2/2026 | 6/3/2026 2:58:40 PM EST |
| 155.00 | 17.70 | 20.00 | 18.85 | 19.04 | 0.00 | 0.00% | 0.12 | 0 | 33 | 0.49 | -0.68 | 0.02 | -0.11 | 5/28/2026 | 6/3/2026 2:58:40 PM EST |
| 160.00 | 21.60 | 24.20 | 22.90 | 31.75 | 0.00 | 0.00% | 0.14 | 0 | 5 | 0.49 | -0.75 | 0.01 | -0.09 | 5/13/2026 | 6/3/2026 2:58:40 PM EST |
| 165.00 | 25.70 | 28.60 | 27.15 | % | 0.16 | 0 | 2 | 0.56 | -0.82 | 0.01 | -0.07 | 6/3/2026 2:58:40 PM EST | |||
| 170.00 | 30.00 | 32.70 | 31.35 | 39.50 | 0.00 | 0.00% | 0.18 | 0 | 36 | 0.63 | -0.88 | 0.01 | -0.05 | 5/21/2026 | 6/3/2026 2:58:40 PM EST |
| 175.00 | 34.60 | 37.40 | 36.00 | % | 0.21 | 0 | 0 | 0.65 | -0.91 | 0.01 | -0.04 | 6/3/2026 2:58:40 PM EST | |||
| 180.00 | 39.40 | 41.80 | 40.60 | % | 0.23 | 0 | 0 | 0.67 | -0.94 | 0.01 | -0.03 | 6/3/2026 2:58:40 PM EST | |||
| 185.00 | 44.20 | 46.90 | 45.55 | % | 0.25 | 0 | 0 | 0.69 | -0.96 | 0.00 | -0.02 | 6/3/2026 2:58:40 PM EST | |||
| 190.00 | 48.70 | 52.70 | 50.70 | % | 0.27 | 0 | 0 | 0.82 | -0.98 | 0.00 | -0.01 | 6/3/2026 2:58:40 PM EST | |||
| 195.00 | 53.70 | 57.70 | 55.70 | 52.50 | 0.00 | 0.00% | 0.29 | 0 | 0 | 0.77 | -0.99 | 0.00 | -0.01 | 5/27/2026 | 6/3/2026 2:58:40 PM EST |
| 200.00 | 58.70 | 62.70 | 60.70 | % | 0.30 | 0 | 0 | 0.81 | -0.99 | 0.00 | -0.01 | 6/3/2026 2:58:40 PM EST | |||
| 210.00 | 68.70 | 72.70 | 70.70 | % | 0.34 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 6/3/2026 2:58:40 PM EST | |||
| 220.00 | 78.70 | 82.70 | 80.70 | % | 0.37 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 6/3/2026 2:58:40 PM EST | |||
| 230.00 | 88.70 | 92.70 | 90.70 | % | 0.39 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 6/3/2026 2:58:40 PM EST | |||
| 240.00 | 98.70 | 102.70 | 100.70 | % | 0.42 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 6/3/2026 2:58:40 PM EST | |||
| 250.00 | 108.70 | 112.70 | 110.70 | % | 0.44 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 6/3/2026 2:58:40 PM EST | |||
| 260.00 | 118.70 | 122.70 | 120.70 | % | 0.46 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 6/3/2026 2:58:40 PM EST |