Options Chain for BRINKER INTL INC COM (EAT) - $177.71 as of 7/3/2026 6:28:13 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 76.60 | 80.10 | 78.35 | % | 0.78 | 0 | 0 | 1.12 | 0.99 | 0.00 | -0.02 | 7/2/2026 4:00:05 PM EST | |||
| 105.00 | 71.50 | 75.20 | 73.35 | % | 0.70 | 0 | 0 | 1.03 | 0.99 | 0.00 | -0.02 | 7/2/2026 4:00:05 PM EST | |||
| 110.00 | 66.50 | 70.30 | 68.40 | % | 0.62 | 0 | 0 | 0.98 | 0.99 | 0.00 | -0.03 | 7/2/2026 4:00:05 PM EST | |||
| 115.00 | 61.90 | 65.00 | 63.45 | % | 0.55 | 0 | 0 | 0.86 | 0.97 | 0.00 | -0.04 | 7/2/2026 4:00:05 PM EST | |||
| 120.00 | 57.20 | 60.30 | 58.75 | 46.00 | 0.00 | 0.00% | 0.49 | 0 | 5 | 0.82 | 0.96 | 0.00 | -0.05 | 6/18/2026 | 7/2/2026 4:00:05 PM EST |
| 125.00 | 52.40 | 55.60 | 54.00 | % | 0.43 | 0 | 0 | 0.78 | 0.95 | 0.00 | -0.05 | 7/2/2026 4:00:05 PM EST | |||
| 130.00 | 48.10 | 51.00 | 49.55 | % | 0.38 | 0 | 0 | 0.75 | 0.93 | 0.00 | -0.06 | 7/2/2026 4:00:05 PM EST | |||
| 135.00 | 43.60 | 47.00 | 45.30 | % | 0.34 | 0 | 0 | 0.76 | 0.91 | 0.00 | -0.08 | 7/2/2026 4:00:05 PM EST | |||
| 140.00 | 39.40 | 42.50 | 40.95 | % | 0.29 | 0 | 0 | 0.73 | 0.88 | 0.00 | -0.09 | 7/2/2026 4:00:05 PM EST | |||
| 145.00 | 35.30 | 37.90 | 36.60 | % | 0.25 | 0 | 0 | 0.70 | 0.84 | 0.01 | -0.10 | 7/2/2026 4:00:05 PM EST | |||
| 150.00 | 31.10 | 33.90 | 32.50 | 22.45 | 0.00 | 0.00% | 0.22 | 0 | 2 | 0.67 | 0.81 | 0.01 | -0.11 | 6/30/2026 | 7/2/2026 4:00:05 PM EST |
| 155.00 | 27.30 | 30.10 | 28.70 | % | 0.19 | 0 | 0 | 0.65 | 0.76 | 0.01 | -0.12 | 7/2/2026 4:00:05 PM EST | |||
| 160.00 | 23.80 | 26.60 | 25.20 | 19.15 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.63 | 0.72 | 0.01 | -0.13 | 6/26/2026 | 7/2/2026 4:00:05 PM EST |
| 165.00 | 20.80 | 22.80 | 21.80 | 18.15 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.62 | 0.67 | 0.01 | -0.14 | 7/1/2026 | 7/2/2026 4:00:05 PM EST |
| 170.00 | 17.70 | 19.60 | 18.65 | 17.80 | +2.71 | +17.96% | 0.11 | 2 | 2 | 0.60 | 0.61 | 0.01 | -0.15 | 7/2/2026 | 7/2/2026 4:00:05 PM EST |
| 175.00 | 15.20 | 16.90 | 16.05 | 14.05 | 0.00 | 0.00% | 0.09 | 0 | 6 | 0.59 | 0.56 | 0.01 | -0.15 | 6/25/2026 | 7/2/2026 4:00:05 PM EST |
| 180.00 | 12.50 | 14.30 | 13.40 | 12.68 | +2.24 | +21.46% | 0.07 | 3 | 8 | 0.58 | 0.50 | 0.01 | -0.15 | 7/2/2026 | 7/2/2026 4:00:05 PM EST |
| 185.00 | 10.50 | 12.20 | 11.35 | 10.30 | +3.22 | +45.48% | 0.06 | 10 | 5 | 0.58 | 0.44 | 0.01 | -0.15 | 7/2/2026 | 7/2/2026 4:00:05 PM EST |
| 190.00 | 7.90 | 11.00 | 9.45 | 9.40 | +3.15 | +50.40% | 0.05 | 1 | 2 | 0.57 | 0.39 | 0.01 | -0.14 | 7/2/2026 | 7/2/2026 4:00:05 PM EST |
| 195.00 | 6.90 | 8.50 | 7.70 | 7.80 | 0.00 | 0.00% | 0.04 | 0 | 0 | 0.56 | 0.33 | 0.01 | -0.13 | 6/25/2026 | 7/2/2026 4:00:05 PM EST |
| 200.00 | 5.00 | 6.90 | 5.95 | 3.86 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.54 | 0.29 | 0.01 | -0.12 | 6/18/2026 | 7/2/2026 4:00:05 PM EST |
| 210.00 | 3.20 | 4.40 | 3.80 | 4.50 | % | 0.02 | 10 | 0 | 0.53 | 0.21 | 0.01 | -0.10 | 7/2/2026 | 7/2/2026 4:00:05 PM EST | |
| 220.00 | 2.20 | 3.40 | 2.80 | 2.35 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.55 | 0.15 | 0.01 | -0.09 | 6/25/2026 | 7/2/2026 4:00:05 PM EST |
| 230.00 | 1.10 | 3.30 | 2.20 | % | 0.01 | 0 | 0 | 0.57 | 0.10 | 0.01 | -0.07 | 7/2/2026 4:00:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 0.00 | 0.75 | 0.38 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.91 | -0.01 | 0.00 | -0.02 | 6/29/2026 | 7/2/2026 4:00:05 PM EST |
| 105.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.84 | -0.01 | 0.00 | -0.02 | 7/2/2026 4:00:05 PM EST | |||
| 110.00 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 0 | 0.86 | -0.01 | 0.00 | -0.03 | 7/2/2026 4:00:05 PM EST | |||
| 115.00 | 0.05 | 0.95 | 0.50 | % | 0.00 | 0 | 0 | 0.60 | -0.03 | 0.00 | -0.04 | 7/2/2026 4:00:05 PM EST | |||
| 120.00 | 0.15 | 1.15 | 0.65 | % | 0.01 | 0 | 0 | 0.60 | -0.04 | 0.00 | -0.05 | 7/2/2026 4:00:05 PM EST | |||
| 125.00 | 0.60 | 1.35 | 0.98 | 1.47 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.61 | -0.05 | 0.00 | -0.05 | 7/1/2026 | 7/2/2026 4:00:05 PM EST |
| 130.00 | 0.85 | 2.05 | 1.45 | % | 0.01 | 0 | 0 | 0.61 | -0.07 | 0.00 | -0.06 | 7/2/2026 4:00:05 PM EST | |||
| 135.00 | 1.25 | 2.40 | 1.83 | 3.14 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.59 | -0.09 | 0.00 | -0.08 | 6/23/2026 | 7/2/2026 4:00:05 PM EST |
| 140.00 | 1.60 | 3.20 | 2.40 | 4.10 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.58 | -0.12 | 0.00 | -0.09 | 6/18/2026 | 7/2/2026 4:00:05 PM EST |
| 145.00 | 2.25 | 4.40 | 3.33 | 4.52 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.57 | -0.16 | 0.01 | -0.10 | 6/24/2026 | 7/2/2026 4:00:05 PM EST |
| 150.00 | 3.30 | 5.40 | 4.35 | 5.17 | 0.00 | 0.00% | 0.03 | 0 | 7 | 0.57 | -0.19 | 0.01 | -0.11 | 7/1/2026 | 7/2/2026 4:00:05 PM EST |
| 155.00 | 4.30 | 6.80 | 5.55 | 9.00 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.56 | -0.24 | 0.01 | -0.12 | 6/23/2026 | 7/2/2026 4:00:05 PM EST |
| 160.00 | 5.90 | 7.30 | 6.60 | 11.30 | 0.00 | 0.00% | 0.04 | 0 | 5 | 0.53 | -0.28 | 0.01 | -0.13 | 6/23/2026 | 7/2/2026 4:00:05 PM EST |
| 165.00 | 7.00 | 9.60 | 8.30 | 9.30 | -1.20 | -11.43% | 0.05 | 1 | 36 | 0.53 | -0.33 | 0.01 | -0.14 | 7/2/2026 | 7/2/2026 4:00:05 PM EST |
| 170.00 | 9.50 | 11.00 | 10.25 | % | 0.06 | 0 | 0 | 0.52 | -0.39 | 0.01 | -0.15 | 7/2/2026 4:00:05 PM EST | |||
| 175.00 | 11.70 | 13.40 | 12.55 | 13.00 | -2.70 | -17.20% | 0.07 | 1 | 1 | 0.51 | -0.44 | 0.01 | -0.15 | 7/2/2026 | 7/2/2026 4:00:05 PM EST |
| 180.00 | 14.20 | 16.30 | 15.25 | % | 0.08 | 0 | 0 | 0.51 | -0.50 | 0.01 | -0.15 | 7/2/2026 4:00:05 PM EST | |||
| 185.00 | 16.70 | 19.10 | 17.90 | % | 0.10 | 0 | 0 | 0.49 | -0.56 | 0.01 | -0.15 | 7/2/2026 4:00:05 PM EST | |||
| 190.00 | 20.10 | 22.10 | 21.10 | % | 0.11 | 0 | 0 | 0.49 | -0.61 | 0.01 | -0.14 | 7/2/2026 4:00:05 PM EST | |||
| 195.00 | 23.40 | 25.40 | 24.40 | % | 0.13 | 0 | 0 | 0.48 | -0.67 | 0.01 | -0.13 | 7/2/2026 4:00:05 PM EST | |||
| 200.00 | 26.90 | 28.90 | 27.90 | % | 0.14 | 0 | 0 | 0.46 | -0.71 | 0.01 | -0.12 | 7/2/2026 4:00:05 PM EST | |||
| 210.00 | 34.20 | 37.10 | 35.65 | % | 0.17 | 0 | 0 | 0.43 | -0.79 | 0.01 | -0.10 | 7/2/2026 4:00:05 PM EST | |||
| 220.00 | 42.70 | 45.50 | 44.10 | % | 0.20 | 0 | 0 | 0.37 | -0.85 | 0.01 | -0.09 | 7/2/2026 4:00:05 PM EST | |||
| 230.00 | 52.30 | 54.30 | 53.30 | % | 0.23 | 0 | 0 | 0.58 | -0.90 | 0.01 | -0.07 | 7/2/2026 4:00:05 PM EST |