Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Level2View

EAT
Brinker International, Inc.
stock NYSE

At Close
Sep 25, 2026 3:59:59 PM EDT
207.30USD+0.285%(+0.59)916,422
0.00Bid   0.00Ask   0.00Spread
Pre-market
0.00USD-100.000%(-206.71)0
After-hours
Sep 25, 2026 4:35:30 PM EDT
207.20USD-0.048%(-0.10)106
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Oct 16, 2026Nov 20, 2026Dec 18, 2026Jan 15, 2027Apr 16, 2027May 21, 2027Aug 20, 2027Jan 21, 2028

ITM/OTM for Dec 18, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
269606258456


EAT Dec 18, 2026 Exp. - Volume by Strike
Puts
Calls

EAT Dec 18, 2026 Exp. - Open Interest by Strike

Puts
Calls

EAT Dec 18, 2026 Exp. - Max Pain @ $200.00

Puts
Calls


EAT Dec 18, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
370 C1.14+34.12%2109-15EAT261218C00370000
360 C0.950%1009-04EAT261218C00360000
350 C0.65-60.61%62809-17EAT261218C00350000
340 C1.600%1009-04EAT261218C00340000
330 C0.90-5.26%1509-21EAT261218C00330000
320 C2.600%1009-04EAT261218C00320000
310 C3.500%8808-31EAT261218C00310000
300 C6.10-43.52%120109-01EAT261218C00300000
290 C7.900%12009-04EAT261218C00290000
280 C4.40-54.64%17309-16EAT261218C00280000
270 C4.92-57.18%2109-15EAT261218C00270000
260 C11.70-17.37%21309-08EAT261218C00260000
250 C5.24-38.93%12509-21EAT261218C00250000
240 C9.30-10.23%8018909-23EAT261218C00240000
230 C11.60-16.55%61709-23EAT261218C00230000
220 C14.700.00%192909-23EAT261218C00220000
210 C21.20+27.71%21609-22EAT261218C00210000
200 C23.90-50.41%778709-15EAT261218C00200000
195 C30.50+19.14%1309-22EAT261218C00195000
190 C30.30-25.26%21709-23EAT261218C00190000
185 C35.02-10.25%11309-17EAT261218C00185000
180 C31.54-43.17%41709-17EAT261218C00180000
175 C60.50+71.88%2908-31EAT261218C00175000
170 C41.20-32.57%111509-15EAT261218C00170000
165 C20.80+80.87%2306-10EAT261218C00165000
160 C68.80+63.03%22308-03EAT261218C00160000
155 C45.50+56.04%11307-24EAT261218C00155000
150 C89.440%1108-21EAT261218C00150000
145 C61.50-30.82%203009-15EAT261218C00145000
140 C62.60-20.46%1209-21EAT261218C00140000
135 C00%0EAT261218C00135000
130 C112.460%1108-19EAT261218C00130000
125 C00%0EAT261218C00125000
120 C77.300%1109-18EAT261218C00120000
115 C92.50+139.02%3409-23EAT261218C00115000
110 C00%0EAT261218C00110000
105 C102.00-18.79%7809-23EAT261218C00105000
100 C74.500%1006-26EAT261218C00100000
95 C112.00+161.32%11109-23EAT261218C00095000
90 C44.800%1105-19EAT261218C00090000
85 C00%0EAT261218C00085000
80 C131.580%10909-23EAT261218C00080000
75 C00%0EAT261218C00075000
70 C82.500%1104-07EAT261218C00070000
Puts
StrikePriceChangeVolOILastContract Name
370 P00%0EAT261218P00370000
360 P00%0EAT261218P00360000
350 P00%0EAT261218P00350000
340 P00%0EAT261218P00340000
330 P00%0EAT261218P00330000
320 P00%0EAT261218P00320000
310 P00%0EAT261218P00310000
300 P00%0EAT261218P00300000
290 P00%0EAT261218P00290000
280 P00%0EAT261218P00280000
270 P52.900%1108-12EAT261218P00270000
260 P35.20-6.88%46108-17EAT261218P00260000
250 P35.80+49.79%1108-31EAT261218P00250000
240 P38.35+1.00%9409-23EAT261218P00240000
230 P31.25+41.02%91609-23EAT261218P00230000
220 P24.20-21.28%116109-22EAT261218P00220000
210 P23.83+44.42%61409-15EAT261218P00210000
200 P15.90+8.90%12809-23EAT261218P00200000
195 P00%0EAT261218P00195000
190 P13.40+6.18%12509-17EAT261218P00190000
185 P12.03+30.76%101309-15EAT261218P00185000
180 P4.50-36.97%3508-31EAT261218P00180000
175 P6.20-30.10%110009-22EAT261218P00175000
170 P5.00+25.31%22609-24EAT261218P00170000
165 P6.00+75.95%12209-17EAT261218P00165000
160 P2.20-18.52%3808-17EAT261218P00160000
155 P2.85-39.36%11409-22EAT261218P00155000
150 P2.20-21.43%11009-23EAT261218P00150000
145 P1.80+69.81%2509-22EAT261218P00145000
140 P1.57+57.00%1509-22EAT261218P00140000
135 P14.67-31.93%1104-30EAT261218P00135000
130 P1.58-18.13%1409-16EAT261218P00130000
125 P0.81-49.06%102509-15EAT261218P00125000
120 P0.65-63.89%41409-17EAT261218P00120000
115 P2.68-66.91%1107-10EAT261218P00115000
110 P3.600%1107-17EAT261218P00110000
105 P00%0EAT261218P00105000
100 P0.25-3.85%110208-24EAT261218P00100000
95 P00%0EAT261218P00095000
90 P0.52-43.48%1908-12EAT261218P00090000
85 P2.750%1105-13EAT261218P00085000
80 P2.50+19.05%1505-14EAT261218P00080000
75 P1.04+8.33%1609-04EAT261218P00075000
70 P0.07+40.00%22609-22EAT261218P00070000


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC