Options Chain for BRINKER INTL INC COM (EAT) - $221.38 as of 8/12/2026 2:49:44 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 | 174.70 | 178.70 | 176.70 | 77.10 | 0.00 | 0.00% | 2.52 | 0 | 1 | 2.20 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 8/12/2026 11:59:02 AM EST |
| 75.00 | 169.70 | 173.70 | 171.70 | % | 2.29 | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 8/12/2026 11:59:02 AM EST | |||
| 80.00 | 164.70 | 168.80 | 166.75 | 87.50 | 0.00 | 0.00% | 2.08 | 0 | 5 | 1.99 | 1.00 | 0.00 | 0.00 | 6/24/2026 | 8/12/2026 11:59:02 AM EST |
| 85.00 | 159.60 | 163.80 | 161.70 | % | 1.90 | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 8/12/2026 11:59:02 AM EST | |||
| 90.00 | 154.60 | 158.80 | 156.70 | % | 1.74 | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 8/12/2026 11:59:02 AM EST | |||
| 95.00 | 149.80 | 153.80 | 151.80 | 114.50 | 0.00 | 0.00% | 1.60 | 0 | 1 | 1.71 | 1.00 | 0.00 | 0.00 | 7/31/2026 | 8/12/2026 11:59:02 AM EST |
| 100.00 | 144.80 | 148.90 | 146.85 | 77.75 | 0.00 | 0.00% | 1.47 | 0 | 5 | 1.62 | 1.00 | 0.00 | 0.00 | 7/2/2026 | 8/12/2026 11:59:02 AM EST |
| 105.00 | 139.60 | 143.90 | 141.75 | % | 1.35 | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 8/12/2026 11:59:02 AM EST | |||
| 110.00 | 134.60 | 138.90 | 136.75 | % | 1.24 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 8/12/2026 11:59:02 AM EST | |||
| 115.00 | 130.30 | 133.80 | 132.05 | % | 1.15 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 8/12/2026 11:59:02 AM EST | |||
| 120.00 | 125.30 | 128.90 | 127.10 | 120.50 | +51.17 | +73.81% | 1.06 | 1 | 182 | 1.24 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/12/2026 11:59:02 AM EST |
| 125.00 | 120.30 | 123.90 | 122.10 | 109.92 | +10.22 | +10.26% | 0.98 | 1 | 1 | 1.20 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/12/2026 11:59:02 AM EST |
| 130.00 | 115.00 | 119.00 | 117.00 | 57.50 | 0.00 | 0.00% | 0.90 | 0 | 12 | 1.20 | 1.00 | 0.00 | 0.00 | 7/10/2026 | 8/12/2026 11:59:02 AM EST |
| 135.00 | 110.00 | 114.10 | 112.05 | % | 0.83 | 0 | 0 | 1.13 | 1.00 | 0.00 | -0.01 | 8/12/2026 11:59:02 AM EST | |||
| 140.00 | 104.90 | 109.10 | 107.00 | 16.80 | 0.00 | 0.00% | 0.76 | 0 | 13 | 1.07 | 1.00 | 0.00 | -0.02 | 6/5/2026 | 8/12/2026 11:59:02 AM EST |
| 145.00 | 99.90 | 104.10 | 102.00 | 15.70 | 0.00 | 0.00% | 0.70 | 0 | 8 | 1.05 | 1.00 | 0.00 | -0.02 | 6/5/2026 | 8/12/2026 11:59:02 AM EST |
| 150.00 | 95.00 | 99.20 | 97.10 | 58.00 | 0.00 | 0.00% | 0.65 | 0 | 4 | 1.00 | 1.00 | 0.00 | -0.02 | 7/30/2026 | 8/12/2026 11:59:02 AM EST |
| 155.00 | 90.00 | 94.20 | 92.10 | 71.49 | 0.00 | 0.00% | 0.59 | 0 | 3 | 0.93 | 0.99 | 0.00 | -0.03 | 8/7/2026 | 8/12/2026 11:59:02 AM EST |
| 160.00 | 85.30 | 89.30 | 87.30 | 64.86 | 0.00 | 0.00% | 0.55 | 0 | 26 | 0.82 | 0.99 | 0.00 | -0.03 | 8/6/2026 | 8/12/2026 11:59:02 AM EST |
| 165.00 | 80.40 | 84.40 | 82.40 | 63.20 | +33.60 | +113.52% | 0.50 | 1 | 23 | 0.88 | 0.99 | 0.00 | -0.01 | 8/12/2026 | 8/12/2026 11:59:02 AM EST |
| 170.00 | 76.40 | 79.10 | 77.75 | 55.18 | 0.00 | 0.00% | 0.46 | 0 | 35 | 0.83 | 0.98 | 0.00 | -0.02 | 8/11/2026 | 8/12/2026 11:59:02 AM EST |
| 175.00 | 71.60 | 74.50 | 73.05 | 15.80 | 0.00 | 0.00% | 0.42 | 0 | 9 | 0.79 | 0.97 | 0.00 | -0.04 | 7/8/2026 | 8/12/2026 11:59:02 AM EST |
| 180.00 | 66.30 | 69.70 | 68.00 | 48.80 | 0.00 | 0.00% | 0.38 | 0 | 46 | 0.75 | 0.95 | 0.00 | -0.05 | 8/5/2026 | 8/12/2026 11:59:02 AM EST |
| 185.00 | 61.00 | 64.90 | 62.95 | 42.70 | 0.00 | 0.00% | 0.34 | 0 | 29 | 0.71 | 0.94 | 0.00 | -0.07 | 8/4/2026 | 8/12/2026 11:59:02 AM EST |
| 190.00 | 56.90 | 60.20 | 58.55 | 38.70 | 0.00 | 0.00% | 0.31 | 0 | 135 | 0.52 | 0.91 | 0.00 | -0.08 | 8/4/2026 | 8/12/2026 11:59:02 AM EST |
| 195.00 | 52.40 | 55.60 | 54.00 | 37.30 | 0.00 | 0.00% | 0.28 | 0 | 35 | 0.55 | 0.89 | 0.00 | -0.10 | 8/5/2026 | 8/12/2026 11:59:02 AM EST |
| 200.00 | 47.90 | 51.00 | 49.45 | 33.91 | 0.00 | 0.00% | 0.25 | 0 | 28 | 0.53 | 0.86 | 0.01 | -0.12 | 8/11/2026 | 8/12/2026 11:59:02 AM EST |
| 210.00 | 38.60 | 42.10 | 40.35 | 22.10 | 0.00 | 0.00% | 0.19 | 0 | 11 | 0.52 | 0.80 | 0.01 | -0.15 | 8/11/2026 | 8/12/2026 11:59:02 AM EST |
| 220.00 | 30.80 | 34.30 | 32.55 | 29.90 | +12.16 | +68.55% | 0.15 | 13 | 107 | 0.49 | 0.72 | 0.01 | -0.17 | 8/12/2026 | 8/12/2026 11:59:02 AM EST |
| 230.00 | 23.50 | 26.00 | 24.75 | 26.00 | +12.70 | +95.49% | 0.11 | 10 | 52 | 0.49 | 0.63 | 0.01 | -0.19 | 8/12/2026 | 8/12/2026 11:59:02 AM EST |
| 240.00 | 18.00 | 20.60 | 19.30 | 14.97 | +5.11 | +51.83% | 0.08 | 6 | 14 | 0.48 | 0.52 | 0.01 | -0.19 | 8/12/2026 | 8/12/2026 11:59:02 AM EST |
| 250.00 | 12.90 | 15.00 | 13.95 | 13.70 | +5.70 | +71.25% | 0.06 | 58 | 16 | 0.47 | 0.41 | 0.01 | -0.18 | 8/12/2026 | 8/12/2026 11:59:02 AM EST |
| 260.00 | 8.60 | 10.50 | 9.55 | 7.25 | +1.02 | +16.38% | 0.04 | 66 | 10 | 0.46 | 0.31 | 0.01 | -0.16 | 8/12/2026 | 8/12/2026 11:59:02 AM EST |
| 270.00 | 5.70 | 7.60 | 6.65 | 3.17 | +0.32 | +11.23% | 0.02 | 2 | 120 | 0.45 | 0.21 | 0.01 | -0.13 | 8/12/2026 | 8/12/2026 11:59:02 AM EST |
| 280.00 | 3.50 | 4.60 | 4.05 | 1.92 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.37 | 0.13 | 0.01 | -0.09 | 8/11/2026 | 8/12/2026 11:59:02 AM EST |
| 290.00 | 0.95 | 3.90 | 2.43 | 3.40 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.36 | 0.07 | 0.00 | -0.05 | 8/11/2026 | 8/12/2026 11:59:02 AM EST |
| 300.00 | 0.60 | 1.80 | 1.20 | % | 0.00 | 0 | 0 | 0.39 | 0.03 | 0.00 | -0.03 | 8/12/2026 11:59:02 AM EST | |||
| 310.00 | 0.05 | 1.80 | 0.93 | % | 0.00 | 0 | 0 | 0.45 | 0.02 | 0.00 | -0.02 | 8/12/2026 11:59:02 AM 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 | 0.20 | 0.10 | 0.61 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.64 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 8/12/2026 11:59:02 AM EST |
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.28 | 0.00 | 0.00 | 0.00 | 8/12/2026 11:59:02 AM EST | |||
| 80.00 | 0.00 | 2.15 | 1.08 | 0.93 | 0.00 | 0.00% | 0.01 | 0 | 7 | 2.16 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 8/12/2026 11:59:02 AM EST |
| 85.00 | 0.00 | 2.15 | 1.08 | 0.86 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.05 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 8/12/2026 11:59:02 AM EST |
| 90.00 | 0.00 | 2.15 | 1.08 | 1.45 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.95 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 8/12/2026 11:59:02 AM EST |
| 95.00 | 0.00 | 2.15 | 1.08 | 1.75 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.73 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 8/12/2026 11:59:02 AM EST |
| 100.00 | 0.00 | 2.15 | 1.08 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.76 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 8/12/2026 11:59:02 AM EST |
| 105.00 | 0.00 | 1.85 | 0.93 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 14 | 1.62 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/12/2026 11:59:02 AM EST |
| 110.00 | 0.00 | 2.00 | 1.00 | 3.60 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.56 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 8/12/2026 11:59:02 AM EST |
| 115.00 | 0.00 | 1.60 | 0.80 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.42 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 8/12/2026 11:59:02 AM EST |
| 120.00 | 0.00 | 0.95 | 0.48 | 0.10 | -0.20 | -66.67% | 0.00 | 2 | 71 | 1.21 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/12/2026 11:59:02 AM EST |
| 125.00 | 0.00 | 2.05 | 1.03 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 170 | 1.34 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/12/2026 11:59:02 AM EST |
| 130.00 | 0.00 | 1.55 | 0.78 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.20 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/12/2026 11:59:02 AM EST |
| 135.00 | 0.00 | 2.20 | 1.10 | 1.55 | 0.00 | 0.00% | 0.01 | 0 | 19 | 1.23 | 0.00 | 0.00 | -0.01 | 7/10/2026 | 8/12/2026 11:59:02 AM EST |
| 140.00 | 0.00 | 2.20 | 1.10 | 3.20 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.16 | 0.00 | 0.00 | -0.02 | 7/6/2026 | 8/12/2026 11:59:02 AM EST |
| 145.00 | 0.00 | 2.20 | 1.10 | 2.40 | 0.00 | 0.00% | 0.01 | 0 | 33 | 1.10 | 0.00 | 0.00 | -0.02 | 7/24/2026 | 8/12/2026 11:59:02 AM EST |
| 150.00 | 0.00 | 2.25 | 1.13 | 10.65 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.05 | 0.00 | 0.00 | -0.02 | 6/18/2026 | 8/12/2026 11:59:02 AM EST |
| 155.00 | 0.00 | 2.25 | 1.13 | 25.90 | 0.00 | 0.00% | 0.01 | 0 | 0 | 0.99 | -0.01 | 0.00 | -0.03 | 5/26/2026 | 8/12/2026 11:59:02 AM EST |
| 160.00 | 0.00 | 1.10 | 0.55 | 6.20 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.79 | -0.01 | 0.00 | -0.03 | 7/23/2026 | 8/12/2026 11:59:02 AM EST |
| 165.00 | 0.00 | 1.35 | 0.68 | 5.20 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.61 | -0.01 | 0.00 | -0.01 | 7/27/2026 | 8/12/2026 11:59:02 AM EST |
| 170.00 | 0.05 | 1.45 | 0.75 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.57 | -0.02 | 0.00 | -0.02 | 8/10/2026 | 8/12/2026 11:59:02 AM EST |
| 175.00 | 0.05 | 1.65 | 0.85 | 1.74 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.54 | -0.03 | 0.00 | -0.04 | 8/7/2026 | 8/12/2026 11:59:02 AM EST |
| 180.00 | 0.05 | 1.30 | 0.68 | 1.22 | -1.63 | -57.20% | 0.00 | 83 | 206 | 0.48 | -0.05 | 0.00 | -0.05 | 8/12/2026 | 8/12/2026 11:59:02 AM EST |
| 185.00 | 0.35 | 2.80 | 1.58 | 1.15 | -2.81 | -70.96% | 0.01 | 4 | 4 | 0.59 | -0.07 | 0.00 | -0.07 | 8/12/2026 | 8/12/2026 11:59:02 AM EST |
| 190.00 | 0.45 | 2.50 | 1.48 | 1.76 | -2.04 | -53.69% | 0.01 | 1 | 22 | 0.54 | -0.09 | 0.00 | -0.08 | 8/12/2026 | 8/12/2026 11:59:02 AM EST |
| 195.00 | 0.80 | 3.30 | 2.05 | 2.42 | -2.88 | -54.34% | 0.01 | 1 | 25 | 0.55 | -0.11 | 0.00 | -0.10 | 8/12/2026 | 8/12/2026 11:59:02 AM EST |
| 200.00 | 1.10 | 2.45 | 1.78 | 2.15 | -5.03 | -70.06% | 0.01 | 31 | 44 | 0.51 | -0.14 | 0.01 | -0.12 | 8/12/2026 | 8/12/2026 11:59:02 AM EST |
| 210.00 | 2.20 | 4.20 | 3.20 | 4.12 | -6.98 | -62.89% | 0.02 | 53 | 54 | 0.51 | -0.20 | 0.01 | -0.15 | 8/12/2026 | 8/12/2026 11:59:02 AM EST |
| 220.00 | 4.50 | 6.50 | 5.50 | 7.00 | -8.20 | -53.95% | 0.03 | 8 | 40 | 0.49 | -0.28 | 0.01 | -0.17 | 8/12/2026 | 8/12/2026 11:59:02 AM EST |
| 230.00 | 7.20 | 8.30 | 7.75 | 7.60 | -11.30 | -59.79% | 0.03 | 14 | 4 | 0.49 | -0.37 | 0.01 | -0.19 | 8/12/2026 | 8/12/2026 11:59:02 AM EST |
| 240.00 | 10.80 | 11.90 | 11.35 | 9.90 | -51.20 | -83.80% | 0.05 | 8 | 1 | 0.48 | -0.48 | 0.01 | -0.19 | 8/12/2026 | 8/12/2026 11:59:02 AM EST |
| 250.00 | 15.40 | 16.90 | 16.15 | 32.90 | 0.00 | 0.00% | 0.06 | 0 | 5 | 0.47 | -0.59 | 0.01 | -0.18 | 8/11/2026 | 8/12/2026 11:59:02 AM EST |
| 260.00 | 21.20 | 22.90 | 22.05 | 38.89 | % | 0.08 | 1 | 0 | 0.46 | -0.69 | 0.01 | -0.16 | 8/12/2026 | 8/12/2026 11:59:02 AM EST | |
| 270.00 | 27.00 | 30.10 | 28.55 | % | 0.11 | 0 | 0 | 0.47 | -0.79 | 0.01 | -0.13 | 8/12/2026 11:59:02 AM EST | |||
| 280.00 | 34.50 | 37.80 | 36.15 | 53.60 | % | 0.13 | 1 | 0 | 0.45 | -0.87 | 0.01 | -0.09 | 8/12/2026 | 8/12/2026 11:59:02 AM EST | |
| 290.00 | 43.00 | 46.40 | 44.70 | 68.40 | 0.00 | 0.00% | 0.15 | 0 | 12 | 0.54 | -0.93 | 0.00 | -0.05 | 8/4/2026 | 8/12/2026 11:59:02 AM EST |
| 300.00 | 52.10 | 55.50 | 53.80 | 71.10 | % | 0.18 | 1 | 0 | 0.61 | -0.97 | 0.00 | -0.03 | 8/12/2026 | 8/12/2026 11:59:02 AM EST | |
| 310.00 | 62.20 | 65.70 | 63.95 | % | 0.21 | 0 | 0 | 0.62 | -0.98 | 0.00 | -0.02 | 8/12/2026 11:59:02 AM EST |