Options Chain for BRINKER INTL INC COM (EAT) - $140.02 as of 5/29/2026 4:08:46 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 55.00 | 59.60 | 57.30 | % | 0.67 | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 5/29/2026 4:00:13 PM EST | |||
| 90.00 | 50.00 | 54.60 | 52.30 | % | 0.58 | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 5/29/2026 4:00:13 PM EST | |||
| 95.00 | 45.50 | 49.50 | 47.50 | % | 0.50 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 5/29/2026 4:00:13 PM EST | |||
| 100.00 | 40.50 | 44.60 | 42.55 | % | 0.43 | 0 | 0 | 1.27 | 1.00 | 0.00 | -0.02 | 5/29/2026 4:00:13 PM EST | |||
| 105.00 | 35.50 | 39.70 | 37.60 | % | 0.36 | 0 | 0 | 1.11 | 0.99 | 0.00 | -0.04 | 5/29/2026 4:00:13 PM EST | |||
| 110.00 | 31.10 | 34.50 | 32.80 | 44.69 | 0.00 | 0.00% | 0.30 | 0 | 20 | 1.00 | 0.98 | 0.00 | -0.06 | 4/30/2026 | 5/29/2026 4:00:13 PM EST |
| 115.00 | 26.60 | 29.70 | 28.15 | 18.00 | 0.00 | 0.00% | 0.24 | 0 | 18 | 0.90 | 0.96 | 0.00 | -0.08 | 5/21/2026 | 5/29/2026 4:00:13 PM EST |
| 120.00 | 21.90 | 25.10 | 23.50 | 25.63 | +10.98 | +74.95% | 0.20 | 1 | 23 | 0.81 | 0.93 | 0.01 | -0.10 | 5/29/2026 | 5/29/2026 4:00:13 PM EST |
| 125.00 | 17.20 | 20.70 | 18.95 | 21.13 | +1.63 | +8.36% | 0.15 | 1 | 14 | 0.74 | 0.88 | 0.01 | -0.13 | 5/29/2026 | 5/29/2026 4:00:13 PM EST |
| 130.00 | 13.40 | 16.50 | 14.95 | 16.10 | +3.64 | +29.22% | 0.11 | 1 | 348 | 0.43 | 0.81 | 0.02 | -0.15 | 5/29/2026 | 5/29/2026 4:00:13 PM EST |
| 135.00 | 9.00 | 12.50 | 10.75 | 12.30 | +1.80 | +17.15% | 0.08 | 16 | 28 | 0.48 | 0.72 | 0.02 | -0.17 | 5/29/2026 | 5/29/2026 4:00:13 PM EST |
| 140.00 | 7.50 | 8.70 | 8.10 | 9.00 | +1.40 | +18.43% | 0.06 | 202 | 214 | 0.46 | 0.61 | 0.02 | -0.18 | 5/29/2026 | 5/29/2026 4:00:13 PM EST |
| 145.00 | 3.90 | 7.10 | 5.50 | 6.40 | +2.80 | +77.78% | 0.04 | 4 | 77 | 0.49 | 0.49 | 0.03 | -0.18 | 5/29/2026 | 5/29/2026 4:00:13 PM EST |
| 150.00 | 2.95 | 4.50 | 3.73 | 5.10 | +1.90 | +59.38% | 0.02 | 29 | 375 | 0.46 | 0.37 | 0.02 | -0.16 | 5/29/2026 | 5/29/2026 4:00:13 PM EST |
| 155.00 | 1.55 | 2.90 | 2.23 | 3.38 | +2.12 | +168.26% | 0.01 | 2 | 182 | 0.45 | 0.26 | 0.02 | -0.13 | 5/29/2026 | 5/29/2026 4:00:13 PM EST |
| 160.00 | 0.80 | 3.60 | 2.20 | 1.50 | +0.45 | +42.86% | 0.01 | 7 | 60 | 0.55 | 0.18 | 0.02 | -0.10 | 5/29/2026 | 5/29/2026 4:00:13 PM EST |
| 165.00 | 0.20 | 1.10 | 0.65 | 1.06 | +0.52 | +96.30% | 0.00 | 3 | 33 | 0.42 | 0.11 | 0.01 | -0.08 | 5/29/2026 | 5/29/2026 4:00:13 PM EST |
| 170.00 | 0.10 | 0.95 | 0.53 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.48 | 0.07 | 0.01 | -0.05 | 5/21/2026 | 5/29/2026 4:00:13 PM EST |
| 175.00 | 0.00 | 1.95 | 0.98 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.78 | 0.04 | 0.01 | -0.03 | 5/15/2026 | 5/29/2026 4:00:13 PM EST |
| 180.00 | 0.00 | 1.95 | 0.98 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.82 | 0.02 | 0.00 | -0.02 | 5/28/2026 | 5/29/2026 4:00:13 PM EST |
| 185.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 195 | 0.51 | 0.01 | 0.00 | -0.01 | 5/27/2026 | 5/29/2026 4:00:13 PM EST |
| 190.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 114 | 0.50 | 0.01 | 0.00 | -0.01 | 5/27/2026 | 5/29/2026 4:00:13 PM EST |
| 195.00 | 0.00 | 1.20 | 0.60 | % | 0.00 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 5/29/2026 4:00:13 PM EST | |||
| 200.00 | 0.00 | 1.45 | 0.73 | % | 0.00 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 5/29/2026 4:00:13 PM EST | |||
| 210.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 5/29/2026 4:00:13 PM EST | |||
| 220.00 | 0.00 | 2.15 | 1.08 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.34 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/29/2026 4:00:13 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 0.00 | 0.10 | 0.05 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.98 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/29/2026 4:00:13 PM EST |
| 90.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.81 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/29/2026 4:00:13 PM EST |
| 95.00 | 0.00 | 1.60 | 0.80 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 16 | 1.33 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/29/2026 4:00:13 PM EST |
| 100.00 | 0.00 | 0.40 | 0.20 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 45 | 0.88 | 0.00 | 0.00 | -0.02 | 5/28/2026 | 5/29/2026 4:00:13 PM EST |
| 105.00 | 0.00 | 0.75 | 0.38 | 0.62 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.88 | -0.01 | 0.00 | -0.04 | 5/20/2026 | 5/29/2026 4:00:13 PM EST |
| 110.00 | 0.05 | 1.30 | 0.68 | 0.15 | -0.30 | -66.67% | 0.01 | 9 | 122 | 0.57 | -0.02 | 0.00 | -0.06 | 5/29/2026 | 5/29/2026 4:00:13 PM EST |
| 115.00 | 0.10 | 1.05 | 0.58 | 0.47 | -0.18 | -27.70% | 0.01 | 1 | 54 | 0.60 | -0.04 | 0.00 | -0.08 | 5/29/2026 | 5/29/2026 4:00:13 PM EST |
| 120.00 | 0.45 | 1.25 | 0.85 | 0.92 | +0.01 | +1.10% | 0.01 | 2 | 146 | 0.59 | -0.07 | 0.01 | -0.10 | 5/29/2026 | 5/29/2026 4:00:13 PM EST |
| 125.00 | 0.60 | 1.50 | 1.05 | 1.10 | -0.63 | -36.42% | 0.01 | 4 | 133 | 0.54 | -0.12 | 0.01 | -0.13 | 5/29/2026 | 5/29/2026 4:00:13 PM EST |
| 130.00 | 1.20 | 2.35 | 1.78 | 2.60 | 0.00 | 0.00% | 0.01 | 0 | 110 | 0.50 | -0.19 | 0.02 | -0.15 | 5/27/2026 | 5/29/2026 4:00:13 PM EST |
| 135.00 | 2.20 | 4.30 | 3.25 | 2.90 | -2.70 | -48.22% | 0.02 | 3 | 40 | 0.51 | -0.28 | 0.02 | -0.17 | 5/29/2026 | 5/29/2026 4:00:13 PM EST |
| 140.00 | 4.10 | 5.90 | 5.00 | 4.90 | -1.65 | -25.20% | 0.04 | 3 | 59 | 0.50 | -0.39 | 0.02 | -0.18 | 5/29/2026 | 5/29/2026 4:00:13 PM EST |
| 145.00 | 7.00 | 8.30 | 7.65 | 9.30 | 0.00 | 0.00% | 0.05 | 0 | 86 | 0.52 | -0.51 | 0.03 | -0.18 | 5/28/2026 | 5/29/2026 4:00:13 PM EST |
| 150.00 | 10.10 | 11.70 | 10.90 | 14.80 | 0.00 | 0.00% | 0.07 | 0 | 35 | 0.53 | -0.63 | 0.02 | -0.16 | 5/22/2026 | 5/29/2026 4:00:13 PM EST |
| 155.00 | 12.60 | 15.60 | 14.10 | 12.10 | 0.00 | 0.00% | 0.09 | 0 | 4 | 0.59 | -0.74 | 0.02 | -0.13 | 5/1/2026 | 5/29/2026 4:00:13 PM EST |
| 160.00 | 17.60 | 20.30 | 18.95 | 31.05 | 0.00 | 0.00% | 0.12 | 0 | 28 | 0.64 | -0.82 | 0.02 | -0.10 | 5/13/2026 | 5/29/2026 4:00:13 PM EST |
| 165.00 | 21.40 | 24.50 | 22.95 | 27.60 | 0.00 | 0.00% | 0.14 | 0 | 15 | 0.67 | -0.89 | 0.01 | -0.08 | 5/22/2026 | 5/29/2026 4:00:13 PM EST |
| 170.00 | 26.10 | 29.30 | 27.70 | 20.90 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.73 | -0.93 | 0.01 | -0.05 | 4/30/2026 | 5/29/2026 4:00:13 PM EST |
| 175.00 | 30.70 | 35.00 | 32.85 | % | 0.19 | 0 | 0 | 0.87 | -0.96 | 0.01 | -0.03 | 5/29/2026 4:00:13 PM EST | |||
| 180.00 | 35.70 | 40.00 | 37.85 | % | 0.21 | 0 | 0 | 0.96 | -0.98 | 0.00 | -0.02 | 5/29/2026 4:00:13 PM EST | |||
| 185.00 | 40.70 | 45.00 | 42.85 | 44.10 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.03 | -0.99 | 0.00 | -0.01 | 5/26/2026 | 5/29/2026 4:00:13 PM EST |
| 190.00 | 45.70 | 50.00 | 47.85 | 49.10 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.10 | -0.99 | 0.00 | -0.01 | 5/26/2026 | 5/29/2026 4:00:13 PM EST |
| 195.00 | 50.70 | 55.00 | 52.85 | % | 0.27 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 5/29/2026 4:00:13 PM EST | |||
| 200.00 | 55.70 | 60.00 | 57.85 | % | 0.29 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 5/29/2026 4:00:13 PM EST | |||
| 210.00 | 65.70 | 70.00 | 67.85 | % | 0.32 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 5/29/2026 4:00:13 PM EST | |||
| 220.00 | 75.70 | 80.00 | 77.85 | % | 0.35 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 5/29/2026 4:00:13 PM EST |