Options Chain for TEXAS ROADHOUSE INC COM (TXRH) - $165.24 as of 9/6/2024 3:12:53 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 99.70 | 104.00 | % | 0 | 0 | 3.48 | 1.00 | 0.00 | 0.00 | 9/6/2024 4:00:00 PM EST | |||
| 65.00 | 94.80 | 99.10 | % | 0 | 0 | 3.23 | 1.00 | 0.00 | 0.00 | 9/6/2024 4:00:00 PM EST | |||
| 70.00 | 89.60 | 94.00 | % | 0 | 0 | 2.99 | 1.00 | 0.00 | -0.01 | 9/6/2024 4:00:00 PM EST | |||
| 75.00 | 84.80 | 89.10 | % | 0 | 0 | 2.74 | 1.00 | 0.00 | -0.01 | 9/6/2024 4:00:00 PM EST | |||
| 80.00 | 79.50 | 84.00 | % | 0 | 0 | 2.57 | 1.00 | 0.00 | -0.01 | 9/6/2024 4:00:00 PM EST | |||
| 85.00 | 74.50 | 79.00 | % | 0 | 0 | 2.15 | 1.00 | 0.00 | -0.01 | 9/6/2024 4:00:00 PM EST | |||
| 90.00 | 69.60 | 74.00 | % | 0 | 0 | 2.20 | 1.00 | 0.00 | -0.01 | 9/6/2024 4:00:00 PM EST | |||
| 95.00 | 64.60 | 69.10 | % | 0 | 0 | 2.00 | 1.00 | 0.00 | -0.01 | 9/6/2024 4:00:00 PM EST | |||
| 100.00 | 59.80 | 64.10 | % | 0 | 0 | 1.89 | 1.00 | 0.00 | -0.01 | 9/6/2024 4:00:00 PM EST | |||
| 105.00 | 54.90 | 59.20 | % | 0 | 0 | 1.73 | 1.00 | 0.00 | -0.01 | 9/6/2024 4:00:00 PM EST | |||
| 110.00 | 49.90 | 54.20 | 63.54 | 0.00 | 0.00% | 0 | 0 | 1.37 | 1.00 | 0.00 | -0.01 | 7/30/2024 | 9/6/2024 4:00:00 PM EST |
| 115.00 | 44.60 | 49.10 | 51.19 | 0.00 | 0.00% | 0 | 0 | 1.44 | 1.00 | 0.00 | -0.01 | 7/25/2024 | 9/6/2024 4:00:00 PM EST |
| 120.00 | 39.60 | 44.20 | 14.59 | 0.00 | 0.00% | 0 | 0 | 1.30 | 1.00 | 0.00 | -0.01 | 1/30/2024 | 9/6/2024 4:00:00 PM EST |
| 125.00 | 35.00 | 39.30 | 36.42 | 0.00 | 0.00% | 0 | 0 | 1.01 | 1.00 | 0.00 | -0.01 | 8/5/2024 | 9/6/2024 4:00:00 PM EST |
| 130.00 | 29.70 | 34.20 | 39.85 | 0.00 | 0.00% | 0 | 0 | 0.93 | 1.00 | 0.00 | -0.02 | 6/11/2024 | 9/6/2024 4:00:00 PM EST |
| 135.00 | 25.10 | 29.30 | 33.50 | 0.00 | 0.00% | 0 | 0 | 0.79 | 0.99 | 0.00 | -0.02 | 7/1/2024 | 9/6/2024 4:00:00 PM EST |
| 140.00 | 20.10 | 24.40 | 32.40 | 0.00 | 0.00% | 0 | 5 | 0.70 | 0.97 | 0.01 | -0.05 | 7/1/2024 | 9/6/2024 4:00:00 PM EST |
| 145.00 | 15.20 | 18.60 | 31.20 | 0.00 | 0.00% | 0 | 15 | 0.58 | 0.92 | 0.01 | -0.08 | 7/16/2024 | 9/6/2024 4:00:00 PM EST |
| 150.00 | 10.50 | 12.90 | 18.89 | 0.00 | 0.00% | 0 | 32 | 0.34 | 0.86 | 0.02 | -0.11 | 9/3/2024 | 9/6/2024 4:00:00 PM EST |
| 155.00 | 8.10 | 8.50 | 11.80 | 0.00 | 0.00% | 0 | 66 | 0.31 | 0.76 | 0.03 | -0.13 | 9/3/2024 | 9/6/2024 4:00:00 PM EST |
| 160.00 | 4.60 | 4.90 | 7.60 | 0.00 | 0.00% | 0 | 64 | 0.29 | 0.60 | 0.04 | -0.13 | 9/3/2024 | 9/6/2024 4:00:00 PM EST |
| 165.00 | 2.00 | 2.25 | 2.44 | -1.55 | -38.85% | 14 | 253 | 0.27 | 0.35 | 0.05 | -0.10 | 9/6/2024 | 9/6/2024 4:00:00 PM EST |
| 170.00 | 0.50 | 0.85 | 0.72 | -1.00 | -58.14% | 8 | 1,071 | 0.25 | 0.12 | 0.03 | -0.05 | 9/6/2024 | 9/6/2024 4:00:00 PM EST |
| 175.00 | 0.15 | 0.25 | 0.22 | -0.31 | -58.50% | 9 | 450 | 0.25 | 0.03 | 0.01 | -0.02 | 9/6/2024 | 9/6/2024 4:00:00 PM EST |
| 180.00 | 0.00 | 0.15 | 0.07 | -0.06 | -46.16% | 2 | 1,201 | 0.30 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 4:00:00 PM EST |
| 185.00 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 318 | 0.38 | 0.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 4:00:00 PM EST |
| 190.00 | 0.00 | 1.30 | 0.10 | 0.00 | 0.00% | 0 | 138 | 0.68 | 0.00 | 0.00 | 0.00 | 8/30/2024 | 9/6/2024 4:00:00 PM EST |
| 195.00 | 0.00 | 1.30 | 0.25 | 0.00 | 0.00% | 0 | 226 | 0.75 | 0.00 | 0.00 | 0.00 | 8/20/2024 | 9/6/2024 4:00:00 PM EST |
| 200.00 | 0.00 | 1.30 | 0.50 | 0.00 | 0.00% | 0 | 210 | 0.82 | 0.00 | 0.00 | 0.00 | 8/23/2024 | 9/6/2024 4:00:00 PM EST |
| 210.00 | 0.00 | 1.30 | 0.40 | 0.00 | 0.00% | 0 | 19 | 0.95 | 0.00 | 0.00 | 0.00 | 7/26/2024 | 9/6/2024 4:00:00 PM EST |
| 220.00 | 0.00 | 1.30 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:00 PM EST | |||
| 230.00 | 0.00 | 1.30 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:00 PM EST | |||
| 240.00 | 0.00 | 1.30 | % | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:00 PM EST | |||
| 250.00 | 0.00 | 1.30 | % | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:00 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 0.65 | % | 0 | 0 | 2.75 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:00 PM EST | |||
| 65.00 | 0.00 | 0.70 | % | 0 | 0 | 2.58 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:00 PM EST | |||
| 70.00 | 0.00 | 0.75 | % | 0 | 0 | 2.42 | 0.00 | 0.00 | -0.01 | 9/6/2024 4:00:00 PM EST | |||
| 75.00 | 0.00 | 0.90 | % | 0 | 0 | 2.32 | 0.00 | 0.00 | -0.01 | 9/6/2024 4:00:00 PM EST | |||
| 80.00 | 0.00 | 1.30 | % | 0 | 0 | 2.32 | 0.00 | 0.00 | -0.01 | 9/6/2024 4:00:00 PM EST | |||
| 85.00 | 0.00 | 1.30 | % | 0 | 0 | 2.15 | 0.00 | 0.00 | -0.01 | 9/6/2024 4:00:00 PM EST | |||
| 90.00 | 0.00 | 1.30 | 0.80 | 0.00 | 0.00% | 0 | 2 | 1.98 | 0.00 | 0.00 | -0.01 | 1/24/2024 | 9/6/2024 4:00:00 PM EST |
| 95.00 | 0.00 | 1.30 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.83 | 0.00 | 0.00 | -0.01 | 8/23/2024 | 9/6/2024 4:00:00 PM EST |
| 100.00 | 0.00 | 1.30 | 0.23 | 0.00 | 0.00% | 0 | 4 | 1.68 | 0.00 | 0.00 | -0.01 | 5/31/2024 | 9/6/2024 4:00:00 PM EST |
| 105.00 | 0.00 | 1.30 | 1.85 | 0.00 | 0.00% | 0 | 1 | 1.54 | 0.00 | 0.00 | -0.01 | 2/7/2024 | 9/6/2024 4:00:00 PM EST |
| 110.00 | 0.00 | 0.20 | 0.55 | 0.00 | 0.00% | 0 | 15 | 0.98 | 0.00 | 0.00 | -0.01 | 8/15/2024 | 9/6/2024 4:00:00 PM EST |
| 115.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 43 | 0.80 | 0.00 | 0.00 | -0.01 | 8/23/2024 | 9/6/2024 4:00:00 PM EST |
| 120.00 | 0.00 | 1.30 | 1.35 | 0.00 | 0.00% | 0 | 2 | 1.15 | 0.00 | 0.00 | -0.01 | 3/12/2024 | 9/6/2024 4:00:00 PM EST |
| 125.00 | 0.00 | 1.35 | 1.40 | 0.00 | 0.00% | 0 | 22 | 1.03 | 0.00 | 0.00 | -0.01 | 5/1/2024 | 9/6/2024 4:00:00 PM EST |
| 130.00 | 0.00 | 0.25 | 0.20 | 0.00 | 0.00% | 0 | 6 | 0.63 | 0.00 | 0.00 | -0.02 | 8/16/2024 | 9/6/2024 4:00:00 PM EST |
| 135.00 | 0.00 | 1.35 | 0.20 | 0.00 | 0.00% | 0 | 25 | 0.79 | -0.01 | 0.00 | -0.02 | 8/23/2024 | 9/6/2024 4:00:00 PM EST |
| 140.00 | 0.05 | 1.40 | 0.25 | 0.00 | 0.00% | 0 | 108 | 0.51 | -0.03 | 0.01 | -0.05 | 8/30/2024 | 9/6/2024 4:00:00 PM EST |
| 145.00 | 0.00 | 0.35 | 0.40 | +0.12 | +42.86% | 15 | 214 | 0.37 | -0.08 | 0.01 | -0.08 | 9/6/2024 | 9/6/2024 4:00:00 PM EST |
| 150.00 | 0.50 | 0.65 | 0.60 | +0.25 | +71.43% | 1 | 361 | 0.33 | -0.14 | 0.02 | -0.11 | 9/6/2024 | 9/6/2024 4:00:00 PM EST |
| 155.00 | 1.15 | 1.35 | 1.25 | +0.50 | +66.67% | 11 | 109 | 0.30 | -0.24 | 0.03 | -0.13 | 9/6/2024 | 9/6/2024 4:00:00 PM EST |
| 160.00 | 2.50 | 2.75 | 2.67 | +1.22 | +84.14% | 69 | 348 | 0.28 | -0.40 | 0.04 | -0.13 | 9/6/2024 | 9/6/2024 4:00:00 PM EST |
| 165.00 | 4.80 | 5.30 | 5.00 | +1.90 | +61.29% | 2 | 290 | 0.26 | -0.65 | 0.05 | -0.10 | 9/6/2024 | 9/6/2024 4:00:00 PM EST |
| 170.00 | 6.90 | 10.30 | 5.66 | 0.00 | 0.00% | 0 | 170 | 0.24 | -0.88 | 0.03 | -0.05 | 9/5/2024 | 9/6/2024 4:00:00 PM EST |
| 175.00 | 11.10 | 15.40 | 7.90 | 0.00 | 0.00% | 0 | 105 | 0.45 | -0.97 | 0.01 | -0.02 | 8/28/2024 | 9/6/2024 4:00:00 PM EST |
| 180.00 | 16.10 | 20.40 | 12.24 | 0.00 | 0.00% | 0 | 1 | 0.52 | -1.00 | 0.00 | 0.00 | 8/28/2024 | 9/6/2024 4:00:00 PM EST |
| 185.00 | 21.10 | 25.40 | 19.29 | 0.00 | 0.00% | 0 | 38 | 0.64 | -1.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 4:00:00 PM EST |
| 190.00 | 26.10 | 30.50 | 22.40 | 0.00 | 0.00% | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 7/18/2024 | 9/6/2024 4:00:00 PM EST |
| 195.00 | 31.10 | 35.50 | % | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:00 PM EST | |||
| 200.00 | 36.10 | 40.50 | % | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:00 PM EST | |||
| 210.00 | 46.10 | 50.50 | % | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:00 PM EST | |||
| 220.00 | 56.10 | 60.50 | % | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:00 PM EST | |||
| 230.00 | 66.10 | 70.50 | % | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:00 PM EST | |||
| 240.00 | 76.10 | 80.50 | % | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:00 PM EST | |||
| 250.00 | 86.10 | 90.50 | % | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:00 PM EST |