Options Chain for TEXAS ROADHOUSE INC COM (TXRH) - $169.13 as of 2/21/2025 9:38:49 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 87.10 | 90.90 | % | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 85.00 | 82.40 | 85.80 | % | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 90.00 | 77.40 | 81.00 | % | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 95.00 | 72.60 | 76.10 | % | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 100.00 | 67.40 | 71.00 | % | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 105.00 | 62.20 | 66.40 | % | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 110.00 | 57.50 | 60.90 | 93.06 | 0.00 | 0.00% | 0 | 1 | 0.81 | 1.00 | 0.00 | 0.00 | 11/25/2024 | 2/21/2025 3:59:54 PM EST |
| 115.00 | 52.50 | 56.00 | % | 0 | 0 | 0.63 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 120.00 | 47.50 | 51.20 | % | 0 | 0 | 0.65 | 0.99 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 125.00 | 42.60 | 46.30 | 47.02 | 0.00 | 0.00% | 0 | 1 | 0.63 | 0.99 | 0.00 | -0.01 | 2/20/2025 | 2/21/2025 3:59:54 PM EST |
| 130.00 | 37.70 | 41.30 | 58.90 | 0.00 | 0.00% | 0 | 2 | 0.59 | 0.98 | 0.00 | -0.01 | 12/17/2024 | 2/21/2025 3:59:54 PM EST |
| 135.00 | 32.80 | 36.40 | 33.61 | 0.00 | 0.00% | 0 | 2 | 0.43 | 0.97 | 0.00 | -0.02 | 9/13/2024 | 2/21/2025 3:59:54 PM EST |
| 140.00 | 28.00 | 31.50 | 36.88 | 0.00 | 0.00% | 0 | 1 | 0.37 | 0.94 | 0.01 | -0.03 | 2/7/2025 | 2/21/2025 3:59:54 PM EST |
| 145.00 | 23.30 | 26.80 | 41.00 | 0.00 | 0.00% | 0 | 1 | 0.43 | 0.91 | 0.01 | -0.04 | 2/4/2025 | 2/21/2025 3:59:54 PM EST |
| 150.00 | 18.80 | 22.50 | 29.53 | 0.00 | 0.00% | 0 | 2 | 0.30 | 0.86 | 0.01 | -0.04 | 2/7/2025 | 2/21/2025 3:59:54 PM EST |
| 155.00 | 14.60 | 17.60 | 21.10 | 0.00 | 0.00% | 0 | 8 | 0.27 | 0.80 | 0.01 | -0.05 | 2/20/2025 | 2/21/2025 3:59:54 PM EST |
| 160.00 | 10.80 | 13.10 | 14.07 | -0.78 | -5.26% | 1 | 30 | 0.25 | 0.72 | 0.02 | -0.06 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 165.00 | 8.10 | 10.70 | 8.90 | -4.42 | -33.19% | 3 | 13 | 0.27 | 0.62 | 0.02 | -0.06 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 170.00 | 5.30 | 8.40 | 6.10 | -4.01 | -39.67% | 36 | 113 | 0.27 | 0.50 | 0.02 | -0.06 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 175.00 | 3.00 | 5.00 | 3.80 | -4.40 | -53.66% | 38 | 143 | 0.23 | 0.38 | 0.02 | -0.06 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 180.00 | 2.10 | 2.80 | 2.50 | -2.39 | -48.88% | 94 | 98 | 0.24 | 0.27 | 0.02 | -0.05 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 185.00 | 1.25 | 1.70 | 1.27 | -2.73 | -68.25% | 23 | 220 | 0.24 | 0.17 | 0.02 | -0.04 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 190.00 | 0.10 | 1.05 | 1.11 | -1.04 | -48.38% | 1 | 36 | 0.21 | 0.10 | 0.01 | -0.02 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 195.00 | 0.05 | 1.50 | 0.63 | -1.22 | -65.95% | 7 | 140 | 0.28 | 0.06 | 0.01 | -0.02 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 200.00 | 0.05 | 1.60 | 0.30 | -0.95 | -76.00% | 12 | 134 | 0.37 | 0.03 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 210.00 | 0.00 | 2.20 | 0.60 | 0.00 | 0.00% | 0 | 47 | 0.42 | 0.01 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 3:59:54 PM EST |
| 220.00 | 0.00 | 0.90 | 0.30 | 0.00 | 0.00% | 0 | 136 | 0.38 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 3:59:54 PM EST |
| 230.00 | 0.00 | 4.80 | 0.38 | 0.00 | 0.00% | 0 | 3 | 0.61 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 2/21/2025 3:59:54 PM EST |
| 240.00 | 0.00 | 2.15 | 0.05 | 0.00 | 0.00% | 0 | 5 | 0.60 | 0.00 | 0.00 | 0.00 | 1/8/2025 | 2/21/2025 3:59:54 PM EST |
| 250.00 | 0.00 | 2.15 | 1.03 | 0.00 | 0.00% | 0 | 9 | 0.73 | 0.00 | 0.00 | 0.00 | 12/10/2024 | 2/21/2025 3:59:54 PM EST |
| 260.00 | 0.00 | 2.15 | 0.05 | 0.00 | 0.00% | 0 | 16 | 0.70 | 0.00 | 0.00 | 0.00 | 1/14/2025 | 2/21/2025 3:59:54 PM EST |
| 270.00 | 0.00 | 2.15 | 0.22 | 0.00 | 0.00% | 0 | 26 | 0.74 | 0.00 | 0.00 | 0.00 | 12/12/2024 | 2/21/2025 3:59:54 PM EST |
| 280.00 | 0.00 | 2.15 | 1.75 | 0.00 | 0.00% | 0 | 1 | 0.79 | 0.00 | 0.00 | 0.00 | 11/14/2024 | 2/21/2025 3:59:54 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 | 2.15 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 85.00 | 0.00 | 2.15 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 90.00 | 0.00 | 2.15 | 0.99 | 0.00 | 0.00% | 0 | 1 | 1.06 | 0.00 | 0.00 | 0.00 | 9/11/2024 | 2/21/2025 3:59:54 PM EST |
| 95.00 | 0.00 | 2.15 | 0.95 | 0.00 | 0.00% | 0 | 2 | 0.98 | 0.00 | 0.00 | 0.00 | 10/4/2024 | 2/21/2025 3:59:54 PM EST |
| 100.00 | 0.00 | 2.15 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 105.00 | 0.00 | 2.15 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.25 | 0.00 | 0.00% | 0 | 3 | 0.77 | 0.00 | 0.00 | 0.00 | 8/2/2024 | 2/21/2025 3:59:54 PM EST |
| 115.00 | 0.00 | 2.15 | 0.10 | -1.40 | -93.34% | 1 | 1 | 0.71 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 120.00 | 0.00 | 2.20 | 2.00 | 0.00 | 0.00% | 0 | 1 | 0.64 | -0.01 | 0.00 | 0.00 | 9/6/2024 | 2/21/2025 3:59:54 PM EST |
| 125.00 | 0.00 | 2.20 | 0.83 | 0.00 | 0.00% | 0 | 157 | 0.58 | -0.01 | 0.00 | -0.01 | 12/30/2024 | 2/21/2025 3:59:54 PM EST |
| 130.00 | 0.05 | 0.65 | 0.45 | -4.10 | -90.11% | 3 | 4 | 0.38 | -0.02 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 135.00 | 0.00 | 2.40 | 3.40 | 0.00 | 0.00% | 0 | 1 | 0.48 | -0.03 | 0.00 | -0.02 | 7/15/2024 | 2/21/2025 3:59:54 PM EST |
| 140.00 | 0.40 | 0.70 | 0.57 | -1.23 | -68.34% | 8 | 9 | 0.32 | -0.06 | 0.01 | -0.03 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 145.00 | 0.35 | 0.95 | 0.61 | -0.84 | -57.94% | 3 | 4 | 0.29 | -0.09 | 0.01 | -0.04 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 150.00 | 0.95 | 1.40 | 1.40 | -0.85 | -37.78% | 4 | 77 | 0.28 | -0.14 | 0.01 | -0.04 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 155.00 | 1.25 | 2.20 | 1.65 | -1.36 | -45.19% | 1 | 376 | 0.26 | -0.20 | 0.01 | -0.05 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 160.00 | 3.10 | 3.70 | 3.20 | -1.40 | -30.44% | 33 | 57 | 0.28 | -0.28 | 0.02 | -0.06 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 165.00 | 4.60 | 5.00 | 4.90 | -1.10 | -18.34% | 88 | 282 | 0.26 | -0.38 | 0.02 | -0.06 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 170.00 | 6.70 | 7.20 | 7.40 | -0.30 | -3.90% | 89 | 117 | 0.25 | -0.50 | 0.02 | -0.06 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 175.00 | 9.40 | 11.20 | 8.70 | 0.00 | 0.00% | 0 | 66 | 0.27 | -0.62 | 0.02 | -0.06 | 2/19/2025 | 2/21/2025 3:59:54 PM EST |
| 180.00 | 12.60 | 13.80 | 11.68 | +0.38 | +3.37% | 1 | 60 | 0.24 | -0.73 | 0.02 | -0.05 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 185.00 | 15.40 | 19.10 | 18.34 | 0.00 | 0.00% | 0 | 37 | 0.24 | -0.83 | 0.02 | -0.04 | 2/13/2025 | 2/21/2025 3:59:54 PM EST |
| 190.00 | 19.90 | 23.50 | 13.70 | 0.00 | 0.00% | 0 | 16 | 0.34 | -0.90 | 0.01 | -0.02 | 2/4/2025 | 2/21/2025 3:59:54 PM EST |
| 195.00 | 24.60 | 28.10 | 25.00 | 0.00 | 0.00% | 0 | 51 | 0.40 | -0.94 | 0.01 | -0.02 | 2/11/2025 | 2/21/2025 3:59:54 PM EST |
| 200.00 | 29.60 | 32.90 | 19.50 | 0.00 | 0.00% | 0 | 15 | 0.42 | -0.97 | 0.00 | -0.01 | 12/19/2024 | 2/21/2025 3:59:54 PM EST |
| 210.00 | 39.40 | 42.70 | 18.55 | 0.00 | 0.00% | 0 | 1 | 0.50 | -0.99 | 0.00 | 0.00 | 12/6/2024 | 2/21/2025 3:59:54 PM EST |
| 220.00 | 49.40 | 52.80 | 40.17 | 0.00 | 0.00% | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 12/23/2024 | 2/21/2025 3:59:54 PM EST |
| 230.00 | 59.40 | 62.90 | % | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 240.00 | 69.40 | 72.80 | % | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 250.00 | 79.50 | 82.90 | % | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 260.00 | 89.40 | 92.90 | % | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 270.00 | 99.10 | 102.80 | % | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 280.00 | 108.90 | 112.80 | % | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST |