Options Chain for BRINKER INTL INC COM (EAT) - $150.61 as of 2/20/2026 3:00:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 36.50 | 39.00 | 37.75 | % | 0.34 | 0 | 0 | 0.90 | 0.98 | 0.00 | -0.02 | 2/20/2026 3:59:15 PM EST | |||
| 115.00 | 31.80 | 34.00 | 32.90 | 46.52 | 0.00 | 0.00% | 0.29 | 0 | 41 | 0.79 | 0.96 | 0.00 | -0.04 | 2/18/2026 | 2/20/2026 3:59:15 PM EST |
| 120.00 | 26.70 | 29.40 | 28.05 | 37.68 | 0.00 | 0.00% | 0.23 | 0 | 60 | 0.74 | 0.92 | 0.01 | -0.06 | 2/19/2026 | 2/20/2026 3:59:15 PM EST |
| 125.00 | 22.40 | 24.70 | 23.55 | 22.40 | % | 0.19 | 1 | 0 | 0.59 | 0.88 | 0.01 | -0.08 | 2/20/2026 | 2/20/2026 3:59:15 PM EST | |
| 130.00 | 18.00 | 20.40 | 19.20 | 19.68 | -13.55 | -40.78% | 0.15 | 11 | 4 | 0.55 | 0.82 | 0.01 | -0.10 | 2/20/2026 | 2/20/2026 3:59:15 PM EST |
| 135.00 | 14.20 | 16.30 | 15.25 | 25.23 | 0.00 | 0.00% | 0.11 | 0 | 3 | 0.53 | 0.74 | 0.02 | -0.12 | 2/18/2026 | 2/20/2026 3:59:15 PM EST |
| 140.00 | 11.10 | 13.10 | 12.10 | 12.03 | -3.22 | -21.12% | 0.09 | 3 | 3 | 0.54 | 0.66 | 0.02 | -0.13 | 2/20/2026 | 2/20/2026 3:59:15 PM EST |
| 145.00 | 8.20 | 9.20 | 8.70 | 9.30 | -2.95 | -24.09% | 0.06 | 347 | 2 | 0.49 | 0.56 | 0.02 | -0.14 | 2/20/2026 | 2/20/2026 3:59:15 PM EST |
| 150.00 | 5.80 | 7.60 | 6.70 | 5.30 | -3.95 | -42.71% | 0.04 | 20 | 47 | 0.51 | 0.45 | 0.02 | -0.14 | 2/20/2026 | 2/20/2026 3:59:15 PM EST |
| 155.00 | 2.85 | 5.00 | 3.93 | 4.30 | -2.05 | -32.29% | 0.03 | 41 | 27 | 0.44 | 0.35 | 0.02 | -0.12 | 2/20/2026 | 2/20/2026 3:59:15 PM EST |
| 160.00 | 2.05 | 3.50 | 2.78 | 2.50 | -2.15 | -46.24% | 0.02 | 7 | 25 | 0.45 | 0.25 | 0.02 | -0.11 | 2/20/2026 | 2/20/2026 3:59:15 PM EST |
| 165.00 | 1.30 | 2.40 | 1.85 | 1.72 | -2.08 | -54.74% | 0.01 | 7 | 80 | 0.46 | 0.18 | 0.02 | -0.09 | 2/20/2026 | 2/20/2026 3:59:15 PM EST |
| 170.00 | 0.35 | 2.05 | 1.20 | 1.15 | -0.99 | -46.27% | 0.01 | 15 | 42 | 0.44 | 0.12 | 0.01 | -0.07 | 2/20/2026 | 2/20/2026 3:59:15 PM EST |
| 175.00 | 0.50 | 0.90 | 0.70 | 0.60 | -2.40 | -80.00% | 0.00 | 2 | 18 | 0.45 | 0.08 | 0.01 | -0.05 | 2/20/2026 | 2/20/2026 3:59:15 PM EST |
| 180.00 | 0.05 | 1.40 | 0.73 | 0.65 | -0.47 | -41.97% | 0.00 | 12 | 31 | 0.46 | 0.05 | 0.01 | -0.04 | 2/20/2026 | 2/20/2026 3:59:15 PM EST |
| 185.00 | 0.05 | 1.20 | 0.63 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 373 | 0.49 | 0.04 | 0.00 | -0.03 | 2/19/2026 | 2/20/2026 3:59:15 PM EST |
| 190.00 | 0.05 | 0.90 | 0.48 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 115 | 0.51 | 0.02 | 0.00 | -0.02 | 2/19/2026 | 2/20/2026 3:59:15 PM EST |
| 195.00 | 0.00 | 0.50 | 0.25 | 0.05 | -2.15 | -97.73% | 0.00 | 162 | 12 | 0.60 | 0.01 | 0.00 | -0.01 | 2/20/2026 | 2/20/2026 3:59:15 PM EST |
| 200.00 | 0.00 | 0.35 | 0.18 | 1.25 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.60 | 0.01 | 0.00 | -0.01 | 2/10/2026 | 2/20/2026 3:59:15 PM EST |
| 210.00 | 0.00 | 0.80 | 0.40 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.78 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/20/2026 3:59:15 PM EST |
| 220.00 | 0.00 | 0.85 | 0.43 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.87 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 2/20/2026 3:59:15 PM EST |
| 230.00 | 0.00 | 1.35 | 0.68 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.04 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/20/2026 3:59:15 PM EST |
| 240.00 | 0.00 | 1.85 | 0.93 | % | 0.00 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:15 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 0.05 | 0.55 | 0.30 | 0.30 | -0.10 | -25.00% | 0.00 | 1 | 6 | 0.55 | -0.02 | 0.00 | -0.02 | 2/20/2026 | 2/20/2026 3:59:15 PM EST |
| 115.00 | 0.20 | 0.55 | 0.38 | 0.45 | +0.09 | +25.00% | 0.00 | 8 | 12 | 0.52 | -0.04 | 0.00 | -0.04 | 2/20/2026 | 2/20/2026 3:59:15 PM EST |
| 120.00 | 0.35 | 1.15 | 0.75 | 0.75 | +0.20 | +36.37% | 0.01 | 2 | 26 | 0.52 | -0.08 | 0.01 | -0.06 | 2/20/2026 | 2/20/2026 3:59:15 PM EST |
| 125.00 | 0.25 | 1.55 | 0.90 | 1.00 | +0.40 | +66.67% | 0.01 | 6 | 12 | 0.44 | -0.12 | 0.01 | -0.08 | 2/20/2026 | 2/20/2026 3:59:15 PM EST |
| 130.00 | 1.15 | 2.15 | 1.65 | 1.75 | +0.65 | +59.10% | 0.01 | 21 | 5 | 0.46 | -0.18 | 0.01 | -0.10 | 2/20/2026 | 2/20/2026 3:59:15 PM EST |
| 135.00 | 2.25 | 3.30 | 2.78 | 3.40 | +1.40 | +70.00% | 0.02 | 6 | 42 | 0.46 | -0.26 | 0.02 | -0.12 | 2/20/2026 | 2/20/2026 3:59:15 PM EST |
| 140.00 | 2.90 | 5.90 | 4.40 | 5.47 | +1.95 | +55.40% | 0.03 | 13 | 471 | 0.50 | -0.34 | 0.02 | -0.13 | 2/20/2026 | 2/20/2026 3:59:15 PM EST |
| 145.00 | 5.70 | 7.30 | 6.50 | 6.00 | +1.50 | +33.34% | 0.04 | 8 | 55 | 0.47 | -0.44 | 0.02 | -0.14 | 2/20/2026 | 2/20/2026 3:59:15 PM EST |
| 150.00 | 8.30 | 9.90 | 9.10 | 8.60 | +1.40 | +19.45% | 0.06 | 8 | 51 | 0.45 | -0.55 | 0.02 | -0.14 | 2/20/2026 | 2/20/2026 3:59:15 PM EST |
| 155.00 | 10.80 | 12.50 | 11.65 | 11.70 | +2.20 | +23.16% | 0.08 | 22 | 38 | 0.40 | -0.65 | 0.02 | -0.12 | 2/20/2026 | 2/20/2026 3:59:15 PM EST |
| 160.00 | 14.30 | 16.40 | 15.35 | 16.38 | +6.08 | +59.03% | 0.10 | 2 | 26 | 0.39 | -0.75 | 0.02 | -0.11 | 2/20/2026 | 2/20/2026 3:59:15 PM EST |
| 165.00 | 18.30 | 20.70 | 19.50 | 20.90 | +10.50 | +100.97% | 0.12 | 1 | 22 | 0.37 | -0.82 | 0.02 | -0.09 | 2/20/2026 | 2/20/2026 3:59:15 PM EST |
| 170.00 | 22.70 | 25.20 | 23.95 | 6.60 | 0.00 | 0.00% | 0.14 | 0 | 3 | 0.57 | -0.88 | 0.01 | -0.07 | 2/9/2026 | 2/20/2026 3:59:15 PM EST |
| 175.00 | 27.10 | 29.80 | 28.45 | 20.15 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.60 | -0.92 | 0.01 | -0.05 | 1/28/2026 | 2/20/2026 3:59:15 PM EST |
| 180.00 | 32.10 | 34.60 | 33.35 | % | 0.19 | 0 | 0 | 0.64 | -0.95 | 0.01 | -0.04 | 2/20/2026 3:59:15 PM EST | |||
| 185.00 | 36.60 | 39.50 | 38.05 | 25.05 | 0.00 | 0.00% | 0.21 | 0 | 20 | 0.69 | -0.96 | 0.00 | -0.03 | 2/13/2026 | 2/20/2026 3:59:15 PM EST |
| 190.00 | 41.50 | 45.10 | 43.30 | % | 0.23 | 0 | 0 | 0.81 | -0.98 | 0.00 | -0.02 | 2/20/2026 3:59:15 PM EST | |||
| 195.00 | 46.30 | 50.60 | 48.45 | % | 0.25 | 0 | 0 | 0.91 | -0.99 | 0.00 | -0.01 | 2/20/2026 3:59:15 PM EST | |||
| 200.00 | 52.00 | 54.80 | 53.40 | % | 0.27 | 0 | 0 | 0.88 | -0.99 | 0.00 | -0.01 | 2/20/2026 3:59:15 PM EST | |||
| 210.00 | 61.30 | 65.50 | 63.40 | % | 0.30 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 2/20/2026 3:59:15 PM EST | |||
| 220.00 | 71.30 | 75.50 | 73.40 | % | 0.33 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 2/20/2026 3:59:15 PM EST | |||
| 230.00 | 81.30 | 85.50 | 83.40 | % | 0.36 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 2/20/2026 3:59:15 PM EST | |||
| 240.00 | 91.30 | 95.50 | 93.40 | % | 0.39 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 2/20/2026 3:59:15 PM EST |