Options Chain for BRINKER INTL INC COM (EAT) - $154.27 as of 4/10/2026 6:05:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 93.80 | 96.40 | 95.10 | % | 1.73 | 0 | 0 | 5.85 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:59:09 AM EST | |||
| 60.00 | 89.10 | 91.80 | 90.45 | % | 1.51 | 0 | 0 | 6.03 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:59:09 AM EST | |||
| 65.00 | 84.00 | 86.50 | 85.25 | 84.20 | 0.00 | 0.00% | 1.31 | 0 | 1 | 5.49 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/13/2026 10:59:09 AM EST |
| 70.00 | 79.00 | 81.40 | 80.20 | % | 1.15 | 0 | 0 | 5.14 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:59:09 AM EST | |||
| 75.00 | 73.80 | 76.80 | 75.30 | % | 1.00 | 0 | 0 | 4.73 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:59:09 AM EST | |||
| 80.00 | 68.80 | 71.80 | 70.30 | % | 0.88 | 0 | 0 | 3.87 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:59:09 AM EST | |||
| 85.00 | 63.80 | 66.40 | 65.10 | % | 0.77 | 0 | 0 | 3.55 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:59:09 AM EST | |||
| 90.00 | 58.80 | 61.30 | 60.05 | % | 0.67 | 0 | 0 | 3.48 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:59:09 AM EST | |||
| 95.00 | 54.00 | 56.80 | 55.40 | 48.75 | 0.00 | 0.00% | 0.58 | 0 | 104 | 3.32 | 1.00 | 0.00 | 0.00 | 4/1/2026 | 4/13/2026 10:59:09 AM EST |
| 100.00 | 48.80 | 51.80 | 50.30 | 43.75 | 0.00 | 0.00% | 0.50 | 0 | 102 | 3.02 | 1.00 | 0.00 | 0.00 | 4/1/2026 | 4/13/2026 10:59:09 AM EST |
| 105.00 | 44.20 | 46.80 | 45.50 | 51.54 | 0.00 | 0.00% | 0.43 | 0 | 3 | 2.74 | 1.00 | 0.00 | 0.00 | 12/18/2025 | 4/13/2026 10:59:09 AM EST |
| 110.00 | 39.00 | 41.40 | 40.20 | % | 0.37 | 0 | 8 | 2.47 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:59:09 AM EST | |||
| 115.00 | 33.80 | 36.80 | 35.30 | 40.20 | 0.00 | 0.00% | 0.31 | 0 | 17 | 2.23 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 4/13/2026 10:59:09 AM EST |
| 120.00 | 28.90 | 31.40 | 30.15 | 23.56 | 0.00 | 0.00% | 0.25 | 0 | 16 | 2.01 | 1.00 | 0.00 | 0.00 | 4/2/2026 | 4/13/2026 10:59:09 AM EST |
| 125.00 | 24.10 | 26.90 | 25.50 | 19.01 | 0.00 | 0.00% | 0.20 | 0 | 27 | 1.75 | 1.00 | 0.00 | 0.00 | 4/2/2026 | 4/13/2026 10:59:09 AM EST |
| 130.00 | 19.20 | 21.40 | 20.30 | 23.88 | -0.12 | -0.50% | 0.16 | 2 | 23 | 1.52 | 0.99 | 0.00 | -0.03 | 4/13/2026 | 4/13/2026 10:59:09 AM EST |
| 135.00 | 14.00 | 17.10 | 15.55 | 21.00 | 0.00 | 0.00% | 0.12 | 0 | 54 | 1.22 | 0.97 | 0.01 | -0.12 | 4/10/2026 | 4/13/2026 10:59:09 AM EST |
| 140.00 | 9.70 | 12.60 | 11.15 | 15.30 | 0.00 | 0.00% | 0.08 | 0 | 50 | 1.08 | 0.90 | 0.02 | -0.23 | 4/10/2026 | 4/13/2026 10:59:09 AM EST |
| 145.00 | 6.20 | 7.70 | 6.95 | 11.01 | 0.00 | 0.00% | 0.05 | 0 | 298 | 0.56 | 0.77 | 0.03 | -0.36 | 4/10/2026 | 4/13/2026 10:59:09 AM EST |
| 150.00 | 2.90 | 4.00 | 3.45 | 6.66 | 0.00 | 0.00% | 0.02 | 0 | 221 | 0.52 | 0.58 | 0.05 | -0.42 | 4/10/2026 | 4/13/2026 10:59:09 AM EST |
| 155.00 | 1.50 | 1.95 | 1.73 | 1.74 | -1.96 | -52.98% | 0.01 | 28 | 130 | 0.51 | 0.35 | 0.04 | -0.38 | 4/13/2026 | 4/13/2026 10:59:09 AM EST |
| 160.00 | 0.25 | 0.75 | 0.50 | 0.60 | -1.75 | -74.47% | 0.00 | 26 | 377 | 0.47 | 0.16 | 0.03 | -0.25 | 4/13/2026 | 4/13/2026 10:59:09 AM EST |
| 165.00 | 0.15 | 0.55 | 0.35 | 0.35 | -0.32 | -47.77% | 0.00 | 6 | 269 | 0.60 | 0.06 | 0.01 | -0.12 | 4/13/2026 | 4/13/2026 10:59:09 AM EST |
| 170.00 | 0.00 | 0.45 | 0.23 | 0.45 | -0.35 | -43.75% | 0.00 | 20 | 269 | 0.76 | 0.02 | 0.01 | -0.05 | 4/13/2026 | 4/13/2026 10:59:09 AM EST |
| 175.00 | 0.00 | 0.35 | 0.18 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.85 | 0.00 | 0.00 | -0.01 | 3/31/2026 | 4/13/2026 10:59:09 AM EST |
| 180.00 | 0.00 | 0.50 | 0.25 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 62 | 1.05 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 4/13/2026 10:59:09 AM EST |
| 185.00 | 0.00 | 0.75 | 0.38 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.29 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 4/13/2026 10:59:09 AM EST |
| 190.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 155 | 1.41 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 4/13/2026 10:59:09 AM EST |
| 195.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 23 | 1.53 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:09 AM EST | |||
| 200.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 21 | 1.17 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:09 AM EST | |||
| 210.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 18 | 1.96 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:09 AM EST | |||
| 220.00 | 0.00 | 1.40 | 0.70 | % | 0.00 | 0 | 12 | 2.35 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:09 AM EST | |||
| 230.00 | 0.00 | 1.40 | 0.70 | % | 0.00 | 0 | 0 | 2.55 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:09 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 1.40 | 0.70 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 4/13/2026 10:59:09 AM EST |
| 60.00 | 0.00 | 1.40 | 0.70 | % | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:09 AM EST | |||
| 65.00 | 0.00 | 1.40 | 0.70 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:09 AM EST | |||
| 70.00 | 0.00 | 1.40 | 0.70 | 0.34 | 0.00 | 0.00% | 0.01 | 0 | 10 | 4.71 | 0.00 | 0.00 | 0.00 | 1/13/2026 | 4/13/2026 10:59:09 AM EST |
| 75.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 121 | 2.57 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 4/13/2026 10:59:09 AM EST |
| 80.00 | 0.00 | 1.15 | 0.58 | 0.44 | 0.00 | 0.00% | 0.01 | 0 | 21 | 3.67 | 0.00 | 0.00 | 0.00 | 1/13/2026 | 4/13/2026 10:59:09 AM EST |
| 85.00 | 0.00 | 1.45 | 0.73 | % | 0.01 | 0 | 3 | 3.70 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:09 AM EST | |||
| 90.00 | 0.00 | 1.45 | 0.73 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 64 | 3.40 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 4/13/2026 10:59:09 AM EST |
| 95.00 | 0.00 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 74 | 1.77 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/13/2026 10:59:09 AM EST |
| 100.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 75 | 1.59 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/13/2026 10:59:09 AM EST |
| 105.00 | 0.00 | 0.40 | 0.20 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 101 | 1.93 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/13/2026 10:59:09 AM EST |
| 110.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 62 | 1.25 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/13/2026 10:59:09 AM EST |
| 115.00 | 0.00 | 0.40 | 0.20 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 43 | 1.52 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/13/2026 10:59:09 AM EST |
| 120.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 132 | 1.46 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/13/2026 10:59:09 AM EST |
| 125.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 67 | 1.30 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/13/2026 10:59:09 AM EST |
| 130.00 | 0.05 | 0.35 | 0.20 | 0.15 | -0.05 | -25.00% | 0.00 | 22 | 100 | 0.87 | -0.01 | 0.00 | -0.03 | 4/13/2026 | 4/13/2026 10:59:09 AM EST |
| 135.00 | 0.05 | 0.85 | 0.45 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 66 | 0.76 | -0.03 | 0.01 | -0.12 | 4/10/2026 | 4/13/2026 10:59:09 AM EST |
| 140.00 | 0.30 | 0.95 | 0.63 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 1,270 | 0.63 | -0.10 | 0.02 | -0.23 | 4/8/2026 | 4/13/2026 10:59:09 AM EST |
| 145.00 | 1.00 | 1.50 | 1.25 | 0.90 | -0.50 | -35.72% | 0.01 | 40 | 187 | 0.57 | -0.23 | 0.03 | -0.36 | 4/13/2026 | 4/13/2026 10:59:09 AM EST |
| 150.00 | 1.90 | 3.40 | 2.65 | 2.00 | 0.00 | 0.00% | 0.02 | 0 | 23 | 0.54 | -0.42 | 0.05 | -0.42 | 4/10/2026 | 4/13/2026 10:59:09 AM EST |
| 155.00 | 5.20 | 7.40 | 6.30 | 4.40 | 0.00 | 0.00% | 0.04 | 0 | 26 | 0.52 | -0.65 | 0.04 | -0.38 | 4/10/2026 | 4/13/2026 10:59:09 AM EST |
| 160.00 | 9.10 | 11.90 | 10.50 | 6.85 | 0.00 | 0.00% | 0.07 | 0 | 12 | 0.72 | -0.84 | 0.03 | -0.25 | 4/9/2026 | 4/13/2026 10:59:09 AM EST |
| 165.00 | 13.90 | 16.70 | 15.30 | 24.90 | 0.00 | 0.00% | 0.09 | 0 | 5 | 0.85 | -0.94 | 0.01 | -0.12 | 3/18/2026 | 4/13/2026 10:59:09 AM EST |
| 170.00 | 18.30 | 21.20 | 19.75 | % | 0.12 | 0 | 3 | 1.03 | -0.98 | 0.01 | -0.05 | 4/13/2026 10:59:09 AM EST | |||
| 175.00 | 23.90 | 26.20 | 25.05 | % | 0.14 | 0 | 0 | 1.19 | -1.00 | 0.00 | -0.01 | 4/13/2026 10:59:09 AM EST | |||
| 180.00 | 28.20 | 30.90 | 29.55 | % | 0.16 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:59:09 AM EST | |||
| 185.00 | 33.20 | 36.00 | 34.60 | % | 0.19 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:59:09 AM EST | |||
| 190.00 | 38.20 | 41.10 | 39.65 | 26.63 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 2/6/2026 | 4/13/2026 10:59:09 AM EST |
| 195.00 | 43.20 | 45.90 | 44.55 | % | 0.23 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:59:09 AM EST | |||
| 200.00 | 48.20 | 51.20 | 49.70 | % | 0.25 | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:59:09 AM EST | |||
| 210.00 | 58.60 | 60.80 | 59.70 | % | 0.28 | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:59:09 AM EST | |||
| 220.00 | 68.40 | 71.20 | 69.80 | % | 0.32 | 0 | 0 | 2.49 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:59:09 AM EST | |||
| 230.00 | 78.20 | 80.90 | 79.55 | 64.75 | 0.00 | 0.00% | 0.35 | 0 | 0 | 2.54 | -1.00 | 0.00 | 0.00 | 1/13/2026 | 4/13/2026 10:59:09 AM EST |