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

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 Jan 15, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
1,1644671238,140


EAT Jan 15, 2027 Exp. - Volume by Strike
Puts
Calls

EAT Jan 15, 2027 Exp. - Open Interest by Strike

Puts
Calls

EAT Jan 15, 2027 Exp. - Max Pain @ $160.00

Puts
Calls


EAT Jan 15, 2027 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
370.00 C4.900%303008-13EAT270115C00370000
360.00 C00%0EAT270115C00360000
350.00 C5.850%2208-24EAT270115C00350000
340.00 C6.800%2108-13EAT270115C00340000
330.00 C4.04-47.87%29409-02EAT270115C00330000
320.00 C1.40-81.58%4509-21EAT270115C00320000
310.00 C6.800%1109-01EAT270115C00310000
300.00 C2.30+6.98%13009-22EAT270115C00300000
290.00 C5.20-38.82%4709-11EAT270115C00290000
280.00 C8.88-23.84%25009-08EAT270115C00280000
270.00 C5.50+3.77%13409-22EAT270115C00270000
260.00 C7.10-32.96%273509-15EAT270115C00260000
250.00 C8.60-59.61%63709-15EAT270115C00250000
240.00 C9.30+18.47%15509-21EAT270115C00240000
230.00 C14.70-40.73%11909-15EAT270115C00230000
220.00 C19.60+24.84%43709-23EAT270115C00220000
210.00 C32.60+46.91%33007-31EAT270115C00210000
200.00 C23.18+7.81%105909-21EAT270115C00200000
195.00 C31.41-34.97%12609-17EAT270115C00195000
190.00 C28.68-4.46%103309-21EAT270115C00190000
185.00 C32.00+18.52%12209-21EAT270115C00185000
180.00 C36.02-1.85%115609-17EAT270115C00180000
175.00 C49.60+4.64%55309-10EAT270115C00175000
170.00 C76.70+116.73%25608-13EAT270115C00170000
165.00 C71.19+78.87%21321608-10EAT270115C00165000
160.00 C92.53+37.82%115508-12EAT270115C00160000
155.00 C97.64+0.78%1608-25EAT270115C00155000
150.00 C90.80+230.18%15308-18EAT270115C00150000
145.00 C73.80+3.22%13107-31EAT270115C00145000
140.00 C61.51+4.61%17407-20EAT270115C00140000
135.00 C66.47+114.42%2907-20EAT270115C00135000
130.00 C70.43+134.77%23407-20EAT270115C00130000
125.00 C79.56+37.17%12009-15EAT270115C00125000
120.00 C71.95+87.37%12207-14EAT270115C00120000
115.00 C29.30+60.55%361811-17EAT270115C00115000
110.00 C46.00-10.35%21605-04EAT270115C00110000
105.00 C90.60+91.95%1709-18EAT270115C00105000
100.00 C141.25+11.62%104408-12EAT270115C00100000
97.50 C00%0EAT270115C00097500
95.00 C70.05+4.76%7801-09EAT270115C00095000
92.50 C00%0EAT270115C00092500
90.00 C51.46+9.42%11211-19EAT270115C00090000
87.50 C00%0EAT270115C00087500
85.00 C73.170%5501-16EAT270115C00085000
82.50 C00%0EAT270115C00082500
80.00 C61.00+12.96%3710-13EAT270115C00080000
77.50 C172.700%1108-13EAT270115C00077500
75.00 C165.25+108.91%108408-12EAT270115C00075000
72.50 C86.00+13.08%21504-01EAT270115C00072500
70.00 C94.66+1.24%4701-20EAT270115C00070000
67.50 C104.57+272.14%6707-17EAT270115C00067500
65.00 C00%0EAT270115C00065000
62.50 C00%0EAT270115C00062500
60.00 C88.50+24.82%1312-30EAT270115C00060000
55.00 C00%0EAT270115C00055000
50.00 C126.150%1102-09EAT270115C00050000
47.50 C00%0EAT270115C00047500
45.00 C00%0EAT270115C00045000
42.50 C100.00+13.70%2103-13EAT270115C00042500
40.00 C111.35+55.73%1312-19EAT270115C00040000
Puts
StrikePriceChangeVolOILastContract Name
370.00 P00%0EAT270115P00370000
360.00 P00%0EAT270115P00360000
350.00 P00%0EAT270115P00350000
340.00 P00%0EAT270115P00340000
330.00 P00%0EAT270115P00330000
320.00 P00%0EAT270115P00320000
310.00 P00%0EAT270115P00310000
300.00 P00%0EAT270115P00300000
290.00 P50.300%1108-25EAT270115P00290000
280.00 P42.80-23.16%1108-25EAT270115P00280000
270.00 P38.10+1.60%21008-25EAT270115P00270000
260.00 P51.80+41.92%11409-11EAT270115P00260000
250.00 P36.60+19.22%71308-28EAT270115P00250000
240.00 P46.50+16.25%14009-21EAT270115P00240000
230.00 P32.16+40.44%1709-10EAT270115P00230000
220.00 P31.40+18.94%203109-15EAT270115P00220000
210.00 P20.00-24.07%1608-11EAT270115P00210000
200.00 P9.00+11.11%22108-26EAT270115P00200000
195.00 P10.20-7.27%3409-01EAT270115P00195000
190.00 P8.98-6.46%4608-13EAT270115P00190000
185.00 P13.00-8.45%112709-17EAT270115P00185000
180.00 P9.00-18.18%11609-24EAT270115P00180000
175.00 P10.00-4.76%622709-15EAT270115P00175000
170.00 P8.77-2.56%63709-17EAT270115P00170000
165.00 P5.50-5.17%118909-15EAT270115P00165000
160.00 P6.00+79.64%11109-15EAT270115P00160000
155.00 P2.85-16.18%1508-18EAT270115P00155000
150.00 P2.10-47.10%33209-04EAT270115P00150000
145.00 P3.28+5.81%11909-22EAT270115P00145000
140.00 P2.55+27.50%52309-21EAT270115P00140000
135.00 P1.65+43.48%776709-23EAT270115P00135000
130.00 P2.00+7.53%22509-16EAT270115P00130000
125.00 P1.55+12.32%14709-15EAT270115P00125000
120.00 P1.50+15.38%11109-22EAT270115P00120000
115.00 P0.90-41.94%22408-17EAT270115P00115000
110.00 P0.83-12.63%1509-01EAT270115P00110000
105.00 P0.51-76.28%1809-08EAT270115P00105000
100.00 P0.58-40.21%63209-08EAT270115P00100000
97.50 P1.36-80.29%11007-20EAT270115P00097500
95.00 P1.95-15.95%12407-01EAT270115P00095000
92.50 P2.07-58.60%101406-24EAT270115P00092500
90.00 P0.55-20.29%12309-16EAT270115P00090000
87.50 P2.50-23.08%4406-10EAT270115P00087500
85.00 P0.56-59.71%11009-04EAT270115P00085000
82.50 P2.00-23.66%4406-10EAT270115P00082500
80.00 P0.25-65.75%11408-24EAT270115P00080000
77.50 P2.83+18.91%1301-06EAT270115P00077500
75.00 P1.02-6.42%42108-12EAT270115P00075000
72.50 P3.30+28.91%1106-17EAT270115P00072500
70.00 P0.61-38.38%11207-28EAT270115P00070000
67.50 P1.73-17.22%102006-10EAT270115P00067500
65.00 P1.58-47.33%101106-10EAT270115P00065000
62.50 P00%0EAT270115P00062500
60.00 P0.28-55.56%106208-03EAT270115P00060000
55.00 P0.19-24.00%212108-12EAT270115P00055000
50.00 P0.25-75.25%1907-15EAT270115P00050000
47.50 P1.100%4211-24EAT270115P00047500
45.00 P0.86-21.10%1107-15EAT270115P00045000
42.50 P0.900%2111-24EAT270115P00042500
40.00 P0.13-35.00%57,13709-01EAT270115P00040000


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