Options Chain for BRINKER INTL INC COM (EAT) - $206.71 as of 9/25/2026 12:38:17 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 134.50 | 138.70 | 136.60 | 136.00 | 0.00 | 0.00% | 1.95 | 0 | 1 | 2.76 | 1.00 | 0.00 | 0.00 | 9/23/2026 | 9/25/2026 11:58:57 AM EST |
| 75.00 | 129.80 | 133.70 | 131.75 | 131.00 | 0.00 | 0.00% | 1.76 | 0 | 1 | 2.59 | 1.00 | 0.00 | 0.00 | 9/23/2026 | 9/25/2026 11:58:57 AM EST |
| 80.00 | 124.50 | 128.70 | 126.60 | 131.08 | 0.00 | 0.00% | 1.58 | 0 | 5 | 2.44 | 1.00 | 0.00 | 0.00 | 9/23/2026 | 9/25/2026 11:58:57 AM EST |
| 85.00 | 119.80 | 123.70 | 121.75 | 121.00 | 0.00 | 0.00% | 1.43 | 0 | 1 | 2.30 | 1.00 | 0.00 | 0.00 | 9/23/2026 | 9/25/2026 11:58:57 AM EST |
| 90.00 | 114.90 | 118.70 | 116.80 | 116.00 | 0.00 | 0.00% | 1.30 | 0 | 1 | 2.19 | 1.00 | 0.00 | 0.00 | 9/23/2026 | 9/25/2026 11:58:57 AM EST |
| 95.00 | 109.50 | 113.40 | 111.45 | % | 1.17 | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 9/25/2026 11:58:57 AM EST | |||
| 100.00 | 104.60 | 108.80 | 106.70 | 110.00 | 0.00 | 0.00% | 1.07 | 0 | 3 | 1.93 | 1.00 | 0.00 | 0.00 | 7/31/2026 | 9/25/2026 11:58:57 AM EST |
| 105.00 | 99.60 | 103.80 | 101.70 | 127.90 | 0.00 | 0.00% | 0.97 | 0 | 3 | 1.82 | 1.00 | 0.00 | 0.00 | 8/31/2026 | 9/25/2026 11:58:57 AM EST |
| 110.00 | 95.40 | 98.80 | 97.10 | % | 0.88 | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 9/25/2026 11:58:57 AM EST | |||
| 115.00 | 90.40 | 93.80 | 92.10 | 135.50 | 0.00 | 0.00% | 0.80 | 0 | 1 | 1.60 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 9/25/2026 11:58:57 AM EST |
| 120.00 | 84.60 | 88.80 | 86.70 | 86.00 | 0.00 | 0.00% | 0.72 | 0 | 11 | 1.50 | 1.00 | 0.00 | 0.00 | 9/23/2026 | 9/25/2026 11:58:57 AM EST |
| 125.00 | 79.60 | 83.80 | 81.70 | 109.40 | 0.00 | 0.00% | 0.65 | 0 | 6 | 1.42 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 9/25/2026 11:58:57 AM EST |
| 130.00 | 74.90 | 78.20 | 76.55 | 36.30 | 0.00 | 0.00% | 0.59 | 0 | 10 | 1.23 | 1.00 | 0.00 | 0.00 | 6/11/2026 | 9/25/2026 11:58:57 AM EST |
| 135.00 | 69.70 | 73.90 | 71.80 | 71.00 | 0.00 | 0.00% | 0.53 | 0 | 7 | 1.24 | 1.00 | 0.00 | -0.01 | 9/23/2026 | 9/25/2026 11:58:57 AM EST |
| 140.00 | 65.00 | 68.90 | 66.95 | 66.00 | 0.00 | 0.00% | 0.48 | 0 | 10 | 1.15 | 1.00 | 0.00 | -0.02 | 9/23/2026 | 9/25/2026 11:58:57 AM EST |
| 145.00 | 59.90 | 63.90 | 61.90 | 106.20 | 0.00 | 0.00% | 0.43 | 0 | 8 | 1.06 | 1.00 | 0.00 | -0.03 | 8/13/2026 | 9/25/2026 11:58:57 AM EST |
| 150.00 | 55.00 | 59.00 | 57.00 | 47.20 | 0.00 | 0.00% | 0.38 | 0 | 0 | 0.99 | 0.99 | 0.00 | -0.03 | 9/18/2026 | 9/25/2026 11:58:57 AM EST |
| 155.00 | 50.60 | 54.00 | 52.30 | 51.50 | 0.00 | 0.00% | 0.34 | 0 | 6 | 0.90 | 0.98 | 0.00 | -0.04 | 9/23/2026 | 9/25/2026 11:58:57 AM EST |
| 160.00 | 45.60 | 48.90 | 47.25 | 7.43 | 0.00 | 0.00% | 0.30 | 0 | 20 | 0.78 | 0.97 | 0.00 | -0.08 | 5/19/2026 | 9/25/2026 11:58:57 AM EST |
| 165.00 | 40.80 | 44.30 | 42.55 | 79.05 | 0.00 | 0.00% | 0.26 | 0 | 9 | 0.65 | 0.96 | 0.00 | -0.09 | 8/26/2026 | 9/25/2026 11:58:57 AM EST |
| 170.00 | 36.00 | 39.00 | 37.50 | 37.00 | 0.00 | 0.00% | 0.22 | 0 | 20 | 0.62 | 0.93 | 0.00 | -0.12 | 9/23/2026 | 9/25/2026 11:58:57 AM EST |
| 175.00 | 31.40 | 34.50 | 32.95 | 56.30 | 0.00 | 0.00% | 0.19 | 0 | 2 | 0.58 | 0.90 | 0.01 | -0.14 | 8/12/2026 | 9/25/2026 11:58:57 AM EST |
| 180.00 | 26.80 | 29.60 | 28.20 | 18.30 | 0.00 | 0.00% | 0.16 | 0 | 18 | 0.60 | 0.87 | 0.01 | -0.16 | 9/18/2026 | 9/25/2026 11:58:57 AM EST |
| 185.00 | 22.50 | 25.10 | 23.80 | 27.40 | 0.00 | 0.00% | 0.13 | 0 | 18 | 0.42 | 0.83 | 0.01 | -0.18 | 9/22/2026 | 9/25/2026 11:58:57 AM EST |
| 190.00 | 18.80 | 21.40 | 20.10 | 21.73 | 0.00 | 0.00% | 0.11 | 0 | 17 | 0.45 | 0.78 | 0.01 | -0.20 | 9/22/2026 | 9/25/2026 11:58:57 AM EST |
| 195.00 | 14.50 | 17.10 | 15.80 | 18.10 | 0.00 | 0.00% | 0.08 | 0 | 32 | 0.44 | 0.71 | 0.01 | -0.21 | 9/24/2026 | 9/25/2026 11:58:57 AM EST |
| 200.00 | 11.90 | 13.90 | 12.90 | 15.65 | 0.00 | 0.00% | 0.06 | 0 | 144 | 0.44 | 0.63 | 0.02 | -0.21 | 9/23/2026 | 9/25/2026 11:58:57 AM EST |
| 210.00 | 6.80 | 7.90 | 7.35 | 7.00 | -0.30 | -4.11% | 0.03 | 1 | 274 | 0.43 | 0.45 | 0.02 | -0.20 | 9/25/2026 | 9/25/2026 11:58:57 AM EST |
| 220.00 | 3.50 | 4.40 | 3.95 | 3.90 | -1.10 | -22.00% | 0.02 | 14 | 67 | 0.43 | 0.27 | 0.02 | -0.16 | 9/25/2026 | 9/25/2026 11:58:57 AM EST |
| 230.00 | 1.55 | 2.25 | 1.90 | 2.80 | 0.00 | 0.00% | 0.01 | 0 | 414 | 0.43 | 0.15 | 0.01 | -0.12 | 9/23/2026 | 9/25/2026 11:58:57 AM EST |
| 240.00 | 0.50 | 2.20 | 1.35 | 1.60 | 0.00 | 0.00% | 0.01 | 0 | 76 | 0.49 | 0.08 | 0.01 | -0.08 | 9/24/2026 | 9/25/2026 11:58:57 AM EST |
| 250.00 | 0.05 | 1.00 | 0.53 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 66 | 0.45 | 0.04 | 0.00 | -0.05 | 9/24/2026 | 9/25/2026 11:58:57 AM EST |
| 260.00 | 0.05 | 0.75 | 0.40 | 0.20 | -0.15 | -42.86% | 0.00 | 1 | 118 | 0.50 | 0.02 | 0.00 | -0.03 | 9/25/2026 | 9/25/2026 11:58:57 AM EST |
| 270.00 | 0.00 | 0.75 | 0.38 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 67 | 0.67 | 0.01 | 0.00 | -0.01 | 9/21/2026 | 9/25/2026 11:58:57 AM EST |
| 280.00 | 0.00 | 0.70 | 0.35 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 57 | 0.73 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 9/25/2026 11:58:57 AM EST |
| 290.00 | 0.00 | 0.75 | 0.38 | 3.60 | 0.00 | 0.00% | 0.00 | 0 | 45 | 0.81 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 9/25/2026 11:58:57 AM EST |
| 300.00 | 0.00 | 0.75 | 0.38 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 45 | 0.87 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/25/2026 11:58:57 AM EST |
| 310.00 | 0.00 | 0.75 | 0.38 | 1.06 | 0.00 | 0.00% | 0.00 | 0 | 79 | 0.93 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 9/25/2026 11:58:57 AM EST |
| 320.00 | 0.00 | 0.75 | 0.38 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.99 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/25/2026 11:58:57 AM EST |
| 330.00 | 0.00 | 0.75 | 0.38 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.04 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 9/25/2026 11:58:57 AM EST |
| 340.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 9/25/2026 11:58:57 AM EST | |||
| 350.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 9/25/2026 11:58:57 AM EST | |||
| 360.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 9/25/2026 11:58:57 AM EST | |||
| 370.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 9/25/2026 11:58:57 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 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 2.79 | 0.00 | 0.00 | 0.00 | 9/25/2026 11:58:57 AM EST | |||
| 75.00 | 0.00 | 1.75 | 0.88 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.63 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 9/25/2026 11:58:57 AM EST |
| 80.00 | 0.00 | 1.75 | 0.88 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.47 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 9/25/2026 11:58:57 AM EST |
| 85.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 2.33 | 0.00 | 0.00 | 0.00 | 9/25/2026 11:58:57 AM EST | |||
| 90.00 | 0.00 | 1.75 | 0.88 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 11 | 2.19 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 9/25/2026 11:58:57 AM EST |
| 95.00 | 0.00 | 1.75 | 0.88 | 3.58 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.07 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 9/25/2026 11:58:57 AM EST |
| 100.00 | 0.00 | 1.75 | 0.88 | 2.35 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.95 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 9/25/2026 11:58:57 AM EST |
| 105.00 | 0.00 | 0.75 | 0.38 | 4.90 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.55 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 9/25/2026 11:58:57 AM EST |
| 110.00 | 0.00 | 0.75 | 0.38 | 6.10 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.45 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 9/25/2026 11:58:57 AM EST |
| 115.00 | 0.00 | 0.75 | 0.38 | 1.13 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.36 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 9/25/2026 11:58:57 AM EST |
| 120.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.27 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 9/25/2026 11:58:57 AM EST |
| 125.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 9/25/2026 11:58:57 AM EST | |||
| 130.00 | 0.00 | 0.70 | 0.35 | 2.00 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.10 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 9/25/2026 11:58:57 AM EST |
| 135.00 | 0.00 | 0.55 | 0.28 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.97 | 0.00 | 0.00 | -0.01 | 8/7/2026 | 9/25/2026 11:58:57 AM EST |
| 140.00 | 0.00 | 0.75 | 0.38 | 16.20 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.96 | 0.00 | 0.00 | -0.02 | 4/6/2026 | 9/25/2026 11:58:57 AM EST |
| 145.00 | 0.00 | 0.75 | 0.38 | 3.58 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.88 | 0.00 | 0.00 | -0.03 | 7/24/2026 | 9/25/2026 11:58:57 AM EST |
| 150.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.81 | -0.01 | 0.00 | -0.03 | 9/18/2026 | 9/25/2026 11:58:57 AM EST |
| 155.00 | 0.00 | 0.75 | 0.38 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 50 | 0.74 | -0.02 | 0.00 | -0.04 | 9/15/2026 | 9/25/2026 11:58:57 AM EST |
| 160.00 | 0.10 | 0.75 | 0.43 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 170 | 0.58 | -0.03 | 0.00 | -0.08 | 9/22/2026 | 9/25/2026 11:58:57 AM EST |
| 165.00 | 0.05 | 2.25 | 1.15 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.60 | -0.04 | 0.00 | -0.09 | 9/21/2026 | 9/25/2026 11:58:57 AM EST |
| 170.00 | 0.10 | 1.00 | 0.55 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.48 | -0.07 | 0.00 | -0.12 | 9/22/2026 | 9/25/2026 11:58:57 AM EST |
| 175.00 | 0.20 | 2.25 | 1.23 | 2.75 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.51 | -0.10 | 0.01 | -0.14 | 9/18/2026 | 9/25/2026 11:58:57 AM EST |
| 180.00 | 0.95 | 1.75 | 1.35 | 1.52 | 0.00 | 0.00% | 0.01 | 0 | 46 | 0.48 | -0.13 | 0.01 | -0.16 | 9/22/2026 | 9/25/2026 11:58:57 AM EST |
| 185.00 | 1.25 | 2.45 | 1.85 | 1.80 | 0.00 | 0.00% | 0.01 | 1 | 42 | 0.48 | -0.17 | 0.01 | -0.18 | 9/25/2026 | 9/25/2026 11:58:57 AM EST |
| 190.00 | 2.10 | 3.20 | 2.65 | 3.70 | 0.00 | 0.00% | 0.01 | 0 | 41 | 0.45 | -0.23 | 0.01 | -0.20 | 9/22/2026 | 9/25/2026 11:58:57 AM EST |
| 195.00 | 3.00 | 4.50 | 3.75 | 3.82 | 0.00 | 0.00% | 0.02 | 0 | 106 | 0.44 | -0.29 | 0.01 | -0.21 | 9/23/2026 | 9/25/2026 11:58:57 AM EST |
| 200.00 | 4.90 | 6.20 | 5.55 | 6.02 | 0.00 | 0.00% | 0.03 | 0 | 519 | 0.44 | -0.37 | 0.02 | -0.21 | 9/24/2026 | 9/25/2026 11:58:57 AM EST |
| 210.00 | 9.60 | 11.00 | 10.30 | 10.80 | 0.00 | 0.00% | 0.05 | 0 | 134 | 0.44 | -0.55 | 0.02 | -0.20 | 9/24/2026 | 9/25/2026 11:58:57 AM EST |
| 220.00 | 15.50 | 18.50 | 17.00 | 21.00 | 0.00 | 0.00% | 0.08 | 0 | 136 | 0.44 | -0.73 | 0.02 | -0.16 | 9/23/2026 | 9/25/2026 11:58:57 AM EST |
| 230.00 | 23.30 | 26.50 | 24.90 | 32.15 | 0.00 | 0.00% | 0.11 | 0 | 30 | 0.57 | -0.85 | 0.01 | -0.12 | 9/18/2026 | 9/25/2026 11:58:57 AM EST |
| 240.00 | 32.70 | 35.30 | 34.00 | 31.60 | 0.00 | 0.00% | 0.14 | 0 | 54 | 0.60 | -0.92 | 0.01 | -0.08 | 9/24/2026 | 9/25/2026 11:58:57 AM EST |
| 250.00 | 42.40 | 44.90 | 43.65 | 31.67 | 0.00 | 0.00% | 0.17 | 0 | 18 | 0.65 | -0.96 | 0.00 | -0.05 | 9/8/2026 | 9/25/2026 11:58:57 AM EST |
| 260.00 | 51.70 | 54.70 | 53.20 | 30.00 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.76 | -0.98 | 0.00 | -0.03 | 9/2/2026 | 9/25/2026 11:58:57 AM EST |
| 270.00 | 61.50 | 64.70 | 63.10 | 68.70 | 0.00 | 0.00% | 0.23 | 0 | 0 | 0.90 | -0.99 | 0.00 | -0.01 | 9/15/2026 | 9/25/2026 11:58:57 AM EST |
| 280.00 | 71.40 | 75.50 | 73.45 | % | 0.26 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 9/25/2026 11:58:57 AM EST | |||
| 290.00 | 81.40 | 85.40 | 83.40 | 63.25 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 8/12/2026 | 9/25/2026 11:58:57 AM EST |
| 300.00 | 91.40 | 95.50 | 93.45 | % | 0.31 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 9/25/2026 11:58:57 AM EST | |||
| 310.00 | 101.80 | 105.70 | 103.75 | % | 0.33 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 9/25/2026 11:58:57 AM EST | |||
| 320.00 | 111.40 | 115.50 | 113.45 | 89.00 | 0.00 | 0.00% | 0.35 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 9/1/2026 | 9/25/2026 11:58:57 AM EST |
| 330.00 | 121.40 | 125.50 | 123.45 | 99.40 | 0.00 | 0.00% | 0.37 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 9/1/2026 | 9/25/2026 11:58:57 AM EST |
| 340.00 | 131.40 | 135.50 | 133.45 | % | 0.39 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 9/25/2026 11:58:57 AM EST | |||
| 350.00 | 141.40 | 145.50 | 143.45 | % | 0.41 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 9/25/2026 11:58:57 AM EST | |||
| 360.00 | 151.40 | 155.00 | 153.20 | % | 0.43 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 9/25/2026 11:58:57 AM EST | |||
| 370.00 | 161.40 | 165.00 | 163.20 | % | 0.44 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 9/25/2026 11:58:57 AM EST |