Options Chain for TEXAS ROADHOUSE INC COM (TXRH) - $182.02 as of 2/4/2025 10:37:02 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 100.20 | 105.00 | % | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:44 PM EST | |||
| 85.00 | 95.00 | 99.90 | % | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:44 PM EST | |||
| 90.00 | 90.20 | 95.00 | 99.78 | 0.00 | 0.00% | 0 | 3 | 1.52 | 1.00 | 0.00 | 0.00 | 11/5/2024 | 2/4/2025 3:59:44 PM EST |
| 95.00 | 85.20 | 90.00 | % | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:44 PM EST | |||
| 100.00 | 80.20 | 85.00 | % | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:44 PM EST | |||
| 105.00 | 75.20 | 80.00 | % | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:44 PM EST | |||
| 110.00 | 70.20 | 75.00 | % | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:44 PM EST | |||
| 115.00 | 65.20 | 70.00 | % | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:44 PM EST | |||
| 120.00 | 60.60 | 65.50 | 61.38 | 0.00 | 0.00% | 0 | 1 | 1.00 | 1.00 | 0.00 | 0.00 | 10/8/2024 | 2/4/2025 3:59:44 PM EST |
| 125.00 | 55.60 | 60.40 | 64.65 | 0.00 | 0.00% | 0 | 1 | 0.91 | 0.99 | 0.00 | 0.00 | 10/25/2024 | 2/4/2025 3:59:44 PM EST |
| 130.00 | 51.20 | 54.50 | 63.01 | 0.00 | 0.00% | 0 | 8 | 0.85 | 0.99 | 0.00 | -0.01 | 12/12/2024 | 2/4/2025 3:59:44 PM EST |
| 135.00 | 46.70 | 49.90 | 49.73 | 0.00 | 0.00% | 0 | 16 | 0.80 | 0.98 | 0.00 | -0.01 | 1/30/2025 | 2/4/2025 3:59:44 PM EST |
| 140.00 | 41.40 | 44.60 | 42.00 | +3.52 | +9.15% | 1 | 5 | 0.69 | 0.97 | 0.00 | -0.03 | 2/4/2025 | 2/4/2025 3:59:44 PM EST |
| 145.00 | 36.50 | 40.20 | 38.75 | 0.00 | 0.00% | 0 | 6 | 0.63 | 0.95 | 0.00 | -0.04 | 9/26/2024 | 2/4/2025 3:59:44 PM EST |
| 150.00 | 31.80 | 35.40 | 33.23 | 0.00 | 0.00% | 0 | 16 | 0.58 | 0.93 | 0.00 | -0.05 | 12/19/2024 | 2/4/2025 3:59:44 PM EST |
| 155.00 | 27.30 | 30.20 | 34.80 | 0.00 | 0.00% | 0 | 2 | 0.54 | 0.90 | 0.01 | -0.06 | 11/4/2024 | 2/4/2025 3:59:44 PM EST |
| 160.00 | 22.90 | 26.20 | 25.75 | +0.25 | +0.98% | 2 | 5 | 0.50 | 0.86 | 0.01 | -0.07 | 2/4/2025 | 2/4/2025 3:59:44 PM EST |
| 165.00 | 18.40 | 21.00 | 26.04 | 0.00 | 0.00% | 0 | 27 | 0.29 | 0.81 | 0.01 | -0.08 | 12/17/2024 | 2/4/2025 3:59:44 PM EST |
| 170.00 | 15.90 | 16.30 | 13.80 | 0.00 | 0.00% | 0 | 18 | 0.33 | 0.75 | 0.01 | -0.09 | 1/17/2025 | 2/4/2025 3:59:44 PM EST |
| 175.00 | 12.40 | 12.80 | 12.40 | +0.90 | +7.83% | 1 | 37 | 0.32 | 0.67 | 0.02 | -0.09 | 2/4/2025 | 2/4/2025 3:59:44 PM EST |
| 180.00 | 9.30 | 9.80 | 10.25 | -0.27 | -2.57% | 24 | 55 | 0.32 | 0.58 | 0.02 | -0.10 | 2/4/2025 | 2/4/2025 3:59:44 PM EST |
| 185.00 | 6.80 | 7.30 | 8.25 | +0.70 | +9.28% | 8 | 149 | 0.32 | 0.48 | 0.02 | -0.10 | 2/4/2025 | 2/4/2025 3:59:44 PM EST |
| 190.00 | 4.80 | 5.20 | 6.06 | +0.86 | +16.54% | 14 | 191 | 0.31 | 0.38 | 0.02 | -0.09 | 2/4/2025 | 2/4/2025 3:59:44 PM EST |
| 195.00 | 3.20 | 3.60 | 3.40 | -0.40 | -10.53% | 35 | 312 | 0.31 | 0.28 | 0.02 | -0.08 | 2/4/2025 | 2/4/2025 3:59:44 PM EST |
| 200.00 | 2.15 | 2.45 | 2.50 | +0.05 | +2.05% | 213 | 608 | 0.31 | 0.21 | 0.02 | -0.07 | 2/4/2025 | 2/4/2025 3:59:44 PM EST |
| 210.00 | 0.80 | 1.20 | 0.75 | -0.23 | -23.47% | 9 | 91 | 0.30 | 0.14 | 0.01 | -0.06 | 2/4/2025 | 2/4/2025 3:59:44 PM EST |
| 220.00 | 0.10 | 1.50 | 0.26 | 0.00 | 0.00% | 0 | 180 | 0.34 | 0.13 | 0.01 | -0.07 | 2/3/2025 | 2/4/2025 3:59:44 PM EST |
| 230.00 | 0.00 | 0.95 | 1.45 | 0.00 | 0.00% | 0 | 14 | 0.44 | 0.05 | 0.00 | -0.03 | 12/9/2024 | 2/4/2025 3:59:44 PM EST |
| 240.00 | 0.00 | 0.90 | 0.90 | 0.00 | 0.00% | 0 | 34 | 0.49 | 0.03 | 0.00 | -0.02 | 1/27/2025 | 2/4/2025 3:59:44 PM EST |
| 250.00 | 0.00 | 0.85 | 0.20 | 0.00 | 0.00% | 0 | 53 | 0.54 | 0.02 | 0.00 | -0.02 | 12/17/2024 | 2/4/2025 3:59:44 PM EST |
| 260.00 | 0.00 | 0.90 | 0.80 | 0.00 | 0.00% | 0 | 15 | 0.60 | 0.01 | 0.00 | -0.01 | 12/4/2024 | 2/4/2025 3:59:44 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 0.00 | 0.60 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:44 PM EST | |||
| 85.00 | 0.00 | 0.65 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:44 PM EST | |||
| 90.00 | 0.00 | 0.70 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:44 PM EST | |||
| 95.00 | 0.00 | 0.50 | 0.55 | 0.00 | 0.00% | 0 | 1 | 0.99 | 0.00 | 0.00 | 0.00 | 8/27/2024 | 2/4/2025 3:59:44 PM EST |
| 100.00 | 0.00 | 0.75 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:44 PM EST | |||
| 105.00 | 0.00 | 0.80 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:44 PM EST | |||
| 110.00 | 0.00 | 0.85 | 0.27 | 0.00 | 0.00% | 0 | 2 | 0.87 | 0.00 | 0.00 | 0.00 | 10/28/2024 | 2/4/2025 3:59:44 PM EST |
| 115.00 | 0.00 | 0.70 | 1.50 | 0.00 | 0.00% | 0 | 2 | 0.78 | 0.00 | 0.00 | 0.00 | 9/11/2024 | 2/4/2025 3:59:44 PM EST |
| 120.00 | 0.00 | 0.95 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:44 PM EST | |||
| 125.00 | 0.00 | 1.00 | % | 0 | 0 | 0.71 | -0.01 | 0.00 | 0.00 | 2/4/2025 3:59:44 PM EST | |||
| 130.00 | 0.00 | 2.30 | 0.38 | 0.00 | 0.00% | 0 | 9 | 0.80 | -0.01 | 0.00 | -0.01 | 1/8/2025 | 2/4/2025 3:59:44 PM EST |
| 135.00 | 0.00 | 0.75 | 0.60 | +0.35 | +140.00% | 2 | 86 | 0.55 | -0.02 | 0.00 | -0.01 | 2/4/2025 | 2/4/2025 3:59:44 PM EST |
| 140.00 | 0.10 | 1.00 | 0.45 | 0.00 | 0.00% | 0 | 34 | 0.44 | -0.03 | 0.00 | -0.03 | 1/30/2025 | 2/4/2025 3:59:44 PM EST |
| 145.00 | 0.15 | 0.85 | 0.68 | 0.00 | 0.00% | 0 | 13 | 0.39 | -0.05 | 0.00 | -0.04 | 1/21/2025 | 2/4/2025 3:59:44 PM EST |
| 150.00 | 0.40 | 2.80 | 0.65 | -0.35 | -35.00% | 1 | 22 | 0.50 | -0.07 | 0.00 | -0.05 | 2/4/2025 | 2/4/2025 3:59:44 PM EST |
| 155.00 | 0.90 | 1.35 | 0.92 | -0.27 | -22.69% | 7 | 1,433 | 0.35 | -0.10 | 0.01 | -0.06 | 2/4/2025 | 2/4/2025 3:59:44 PM EST |
| 160.00 | 1.45 | 1.65 | 1.42 | -0.03 | -2.07% | 16 | 152 | 0.35 | -0.14 | 0.01 | -0.07 | 2/4/2025 | 2/4/2025 3:59:44 PM EST |
| 165.00 | 2.20 | 2.60 | 2.25 | -0.75 | -25.00% | 16 | 106 | 0.35 | -0.19 | 0.01 | -0.08 | 2/4/2025 | 2/4/2025 3:59:44 PM EST |
| 170.00 | 3.10 | 3.60 | 3.01 | -0.69 | -18.65% | 4 | 334 | 0.33 | -0.25 | 0.01 | -0.09 | 2/4/2025 | 2/4/2025 3:59:44 PM EST |
| 175.00 | 4.70 | 5.10 | 4.25 | -0.48 | -10.15% | 3 | 98 | 0.33 | -0.33 | 0.02 | -0.09 | 2/4/2025 | 2/4/2025 3:59:44 PM EST |
| 180.00 | 6.40 | 7.10 | 7.00 | +0.70 | +11.12% | 21 | 108 | 0.32 | -0.42 | 0.02 | -0.10 | 2/4/2025 | 2/4/2025 3:59:44 PM EST |
| 185.00 | 9.00 | 10.20 | 8.10 | -1.60 | -16.50% | 2 | 99 | 0.33 | -0.52 | 0.02 | -0.10 | 2/4/2025 | 2/4/2025 3:59:44 PM EST |
| 190.00 | 10.30 | 12.70 | 12.66 | 0.00 | 0.00% | 0 | 34 | 0.28 | -0.62 | 0.02 | -0.09 | 1/8/2025 | 2/4/2025 3:59:44 PM EST |
| 195.00 | 13.80 | 16.50 | 14.69 | -4.02 | -21.49% | 2 | 20 | 0.27 | -0.72 | 0.02 | -0.08 | 2/4/2025 | 2/4/2025 3:59:44 PM EST |
| 200.00 | 17.60 | 21.40 | 18.36 | -1.94 | -9.56% | 1 | 28 | 0.39 | -0.79 | 0.02 | -0.07 | 2/4/2025 | 2/4/2025 3:59:44 PM EST |
| 210.00 | 26.20 | 30.10 | 19.25 | 0.00 | 0.00% | 0 | 0 | 0.41 | -0.86 | 0.01 | -0.06 | 11/11/2024 | 2/4/2025 3:59:44 PM EST |
| 220.00 | 36.50 | 39.60 | % | 0 | 0 | 0.48 | -0.87 | 0.01 | -0.07 | 2/4/2025 3:59:44 PM EST | |||
| 230.00 | 45.50 | 50.40 | % | 0 | 0 | 0.55 | -0.95 | 0.00 | -0.03 | 2/4/2025 3:59:44 PM EST | |||
| 240.00 | 55.50 | 60.40 | % | 0 | 0 | 0.62 | -0.97 | 0.00 | -0.02 | 2/4/2025 3:59:44 PM EST | |||
| 250.00 | 65.50 | 70.40 | % | 0 | 0 | 0.69 | -0.98 | 0.00 | -0.02 | 2/4/2025 3:59:44 PM EST | |||
| 260.00 | 75.50 | 80.40 | % | 0 | 0 | 0.75 | -0.99 | 0.00 | -0.01 | 2/4/2025 3:59:44 PM EST |