Options Chain for TEXAS ROADHOUSE INC COM (TXRH) - $158.24 as of 9/19/2025 9:42:10 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 62.20 | 66.10 | 64.15 | % | 0.68 | 0 | 0 | 0.98 | 1.00 | 0.00 | -0.01 | 9/19/2025 4:00:01 PM EST | |||
| 100.00 | 57.20 | 61.20 | 59.20 | % | 0.59 | 0 | 0 | 0.91 | 1.00 | 0.00 | -0.01 | 9/19/2025 4:00:01 PM EST | |||
| 105.00 | 52.30 | 56.30 | 54.30 | % | 0.52 | 0 | 0 | 0.84 | 0.99 | 0.00 | -0.02 | 9/19/2025 4:00:01 PM EST | |||
| 110.00 | 47.40 | 51.40 | 49.40 | 55.05 | 0.00 | 0.00% | 0.45 | 0 | 1 | 0.77 | 0.99 | 0.00 | -0.02 | 9/16/2025 | 9/19/2025 4:00:01 PM EST |
| 115.00 | 42.60 | 46.50 | 44.55 | % | 0.39 | 0 | 0 | 0.71 | 0.98 | 0.00 | -0.02 | 9/19/2025 4:00:01 PM EST | |||
| 120.00 | 37.80 | 41.70 | 39.75 | % | 0.33 | 0 | 0 | 0.65 | 0.96 | 0.00 | -0.03 | 9/19/2025 4:00:01 PM EST | |||
| 125.00 | 33.00 | 37.00 | 35.00 | % | 0.28 | 0 | 0 | 0.60 | 0.93 | 0.00 | -0.04 | 9/19/2025 4:00:01 PM EST | |||
| 130.00 | 28.30 | 31.70 | 30.00 | % | 0.23 | 0 | 0 | 0.51 | 0.90 | 0.01 | -0.05 | 9/19/2025 4:00:01 PM EST | |||
| 135.00 | 23.80 | 27.30 | 25.55 | % | 0.19 | 0 | 0 | 0.48 | 0.86 | 0.01 | -0.06 | 9/19/2025 4:00:01 PM EST | |||
| 140.00 | 19.40 | 23.10 | 21.25 | 48.84 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.32 | 0.82 | 0.01 | -0.06 | 7/23/2025 | 9/19/2025 4:00:01 PM EST |
| 145.00 | 16.60 | 17.80 | 17.20 | % | 0.12 | 0 | 0 | 0.33 | 0.77 | 0.01 | -0.07 | 9/19/2025 4:00:01 PM EST | |||
| 150.00 | 13.00 | 13.80 | 13.40 | % | 0.09 | 0 | 0 | 0.31 | 0.70 | 0.02 | -0.07 | 9/19/2025 4:00:01 PM EST | |||
| 155.00 | 9.60 | 10.40 | 10.00 | 11.60 | 0.00 | 0.00% | 0.06 | 0 | 5 | 0.30 | 0.61 | 0.02 | -0.07 | 9/18/2025 | 9/19/2025 4:00:01 PM EST |
| 160.00 | 6.70 | 7.70 | 7.20 | 7.15 | -0.97 | -11.95% | 0.04 | 4 | 4 | 0.29 | 0.51 | 0.02 | -0.07 | 9/19/2025 | 9/19/2025 4:00:01 PM EST |
| 165.00 | 4.40 | 5.40 | 4.90 | 4.80 | -1.84 | -27.72% | 0.03 | 5 | 12 | 0.28 | 0.39 | 0.02 | -0.06 | 9/19/2025 | 9/19/2025 4:00:01 PM EST |
| 170.00 | 2.85 | 3.40 | 3.13 | 3.29 | -0.56 | -14.55% | 0.02 | 18 | 26 | 0.27 | 0.29 | 0.02 | -0.05 | 9/19/2025 | 9/19/2025 4:00:01 PM EST |
| 175.00 | 1.80 | 2.25 | 2.03 | 2.05 | -0.32 | -13.51% | 0.01 | 2 | 48 | 0.27 | 0.21 | 0.02 | -0.04 | 9/19/2025 | 9/19/2025 4:00:01 PM EST |
| 180.00 | 1.15 | 1.85 | 1.50 | 1.15 | -0.27 | -19.02% | 0.01 | 7 | 429 | 0.28 | 0.15 | 0.01 | -0.03 | 9/19/2025 | 9/19/2025 4:00:01 PM EST |
| 185.00 | 0.55 | 0.80 | 0.68 | 1.65 | 0.00 | 0.00% | 0.00 | 0 | 123 | 0.26 | 0.11 | 0.01 | -0.03 | 9/17/2025 | 9/19/2025 4:00:01 PM EST |
| 190.00 | 0.20 | 0.85 | 0.53 | 0.50 | -0.45 | -47.37% | 0.00 | 3 | 54 | 0.27 | 0.07 | 0.01 | -0.02 | 9/19/2025 | 9/19/2025 4:00:01 PM EST |
| 195.00 | 0.10 | 1.70 | 0.90 | 0.66 | -0.07 | -9.59% | 0.00 | 1 | 38 | 0.32 | 0.05 | 0.01 | -0.01 | 9/19/2025 | 9/19/2025 4:00:01 PM EST |
| 200.00 | 0.00 | 1.65 | 0.83 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 402 | 0.44 | 0.02 | 0.00 | -0.01 | 9/18/2025 | 9/19/2025 4:00:01 PM EST |
| 210.00 | 0.00 | 1.15 | 0.58 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 38 | 0.46 | 0.01 | 0.00 | 0.00 | 9/9/2025 | 9/19/2025 4:00:01 PM EST |
| 220.00 | 0.00 | 1.15 | 0.58 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.52 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 9/19/2025 4:00:01 PM EST |
| 230.00 | 0.00 | 1.15 | 0.58 | 2.95 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.57 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 9/19/2025 4:00:01 PM EST |
| 240.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 9/19/2025 4:00:01 PM EST | |||
| 250.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 9/19/2025 4:00:01 PM EST | |||
| 260.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 9/19/2025 4:00:01 PM EST | |||
| 270.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 9/19/2025 4:00:01 PM EST | |||
| 280.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 9/19/2025 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.95 | 0.00 | 0.00 | -0.01 | 7/25/2025 | 9/19/2025 4:00:01 PM EST |
| 100.00 | 0.00 | 0.40 | 0.20 | 0.14 | +0.08 | +133.34% | 0.00 | 1 | 1 | 0.61 | 0.00 | 0.00 | -0.01 | 9/19/2025 | 9/19/2025 4:00:01 PM EST |
| 105.00 | 0.00 | 2.25 | 1.13 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.81 | -0.01 | 0.00 | -0.02 | 6/25/2025 | 9/19/2025 4:00:01 PM EST |
| 110.00 | 0.00 | 2.30 | 1.15 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.74 | -0.01 | 0.00 | -0.02 | 6/25/2025 | 9/19/2025 4:00:01 PM EST |
| 115.00 | 0.00 | 1.80 | 0.90 | % | 0.01 | 0 | 0 | 0.63 | -0.02 | 0.00 | -0.02 | 9/19/2025 4:00:01 PM EST | |||
| 120.00 | 0.00 | 2.55 | 1.28 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.63 | -0.04 | 0.00 | -0.03 | 8/18/2025 | 9/19/2025 4:00:01 PM EST |
| 125.00 | 0.45 | 2.75 | 1.60 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.47 | -0.07 | 0.00 | -0.04 | 6/23/2025 | 9/19/2025 4:00:01 PM EST |
| 130.00 | 0.75 | 2.05 | 1.40 | 0.99 | 0.00 | 0.00% | 0.01 | 0 | 21 | 0.40 | -0.10 | 0.01 | -0.05 | 9/18/2025 | 9/19/2025 4:00:01 PM EST |
| 135.00 | 1.20 | 1.80 | 1.50 | 1.01 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.36 | -0.14 | 0.01 | -0.06 | 9/12/2025 | 9/19/2025 4:00:01 PM EST |
| 140.00 | 1.90 | 2.15 | 2.03 | 1.95 | -0.03 | -1.52% | 0.01 | 4,806 | 693 | 0.34 | -0.18 | 0.01 | -0.06 | 9/19/2025 | 9/19/2025 4:00:01 PM EST |
| 145.00 | 2.45 | 3.40 | 2.93 | 2.85 | +0.97 | +51.60% | 0.02 | 103 | 10 | 0.32 | -0.23 | 0.01 | -0.07 | 9/19/2025 | 9/19/2025 4:00:01 PM EST |
| 150.00 | 3.80 | 4.90 | 4.35 | 3.90 | -0.20 | -4.88% | 0.03 | 25 | 31 | 0.32 | -0.30 | 0.02 | -0.07 | 9/19/2025 | 9/19/2025 4:00:01 PM EST |
| 155.00 | 5.30 | 6.20 | 5.75 | 5.75 | +0.75 | +15.00% | 0.04 | 51 | 32 | 0.29 | -0.39 | 0.02 | -0.07 | 9/19/2025 | 9/19/2025 4:00:01 PM EST |
| 160.00 | 7.60 | 9.10 | 8.35 | 8.00 | +0.18 | +2.31% | 0.05 | 12 | 71 | 0.30 | -0.49 | 0.02 | -0.07 | 9/19/2025 | 9/19/2025 4:00:01 PM EST |
| 165.00 | 10.30 | 11.20 | 10.75 | 9.99 | 0.00 | 0.00% | 0.07 | 0 | 36 | 0.28 | -0.61 | 0.02 | -0.06 | 9/18/2025 | 9/19/2025 4:00:01 PM EST |
| 170.00 | 13.60 | 14.60 | 14.10 | 12.37 | 0.00 | 0.00% | 0.08 | 0 | 11 | 0.27 | -0.71 | 0.02 | -0.05 | 9/18/2025 | 9/19/2025 4:00:01 PM EST |
| 175.00 | 15.90 | 19.80 | 17.85 | 12.40 | 0.00 | 0.00% | 0.10 | 0 | 34 | 0.35 | -0.79 | 0.02 | -0.04 | 9/15/2025 | 9/19/2025 4:00:01 PM EST |
| 180.00 | 20.70 | 23.60 | 22.15 | 16.55 | 0.00 | 0.00% | 0.12 | 0 | 12 | 0.34 | -0.85 | 0.01 | -0.03 | 9/17/2025 | 9/19/2025 4:00:01 PM EST |
| 185.00 | 24.90 | 28.80 | 26.85 | 11.60 | 0.00 | 0.00% | 0.15 | 0 | 12 | 0.40 | -0.89 | 0.01 | -0.03 | 8/25/2025 | 9/19/2025 4:00:01 PM EST |
| 190.00 | 29.90 | 33.80 | 31.85 | 21.40 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.44 | -0.93 | 0.01 | -0.02 | 9/5/2025 | 9/19/2025 4:00:01 PM EST |
| 195.00 | 35.50 | 38.80 | 37.15 | 23.55 | 0.00 | 0.00% | 0.19 | 0 | 6 | 0.48 | -0.95 | 0.01 | -0.01 | 8/29/2025 | 9/19/2025 4:00:01 PM EST |
| 200.00 | 39.80 | 43.80 | 41.80 | 27.40 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.52 | -0.98 | 0.00 | -0.01 | 8/8/2025 | 9/19/2025 4:00:01 PM EST |
| 210.00 | 49.90 | 53.80 | 51.85 | % | 0.25 | 0 | 0 | 0.59 | -0.99 | 0.00 | 0.00 | 9/19/2025 4:00:01 PM EST | |||
| 220.00 | 59.90 | 63.80 | 61.85 | % | 0.28 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 9/19/2025 4:00:01 PM EST | |||
| 230.00 | 69.90 | 73.80 | 71.85 | % | 0.31 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 9/19/2025 4:00:01 PM EST | |||
| 240.00 | 80.10 | 83.80 | 81.95 | % | 0.34 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 9/19/2025 4:00:01 PM EST | |||
| 250.00 | 90.00 | 93.80 | 91.90 | % | 0.37 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 9/19/2025 4:00:01 PM EST | |||
| 260.00 | 100.30 | 103.80 | 102.05 | % | 0.39 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 9/19/2025 4:00:01 PM EST | |||
| 270.00 | 109.80 | 113.80 | 111.80 | % | 0.41 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 9/19/2025 4:00:01 PM EST | |||
| 280.00 | 119.90 | 123.80 | 121.85 | % | 0.44 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 9/19/2025 4:00:01 PM EST |