Options Chain for TEXAS ROADHOUSE INC COM (TXRH) - $165.98 as of 10/8/2025 4:49:28 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 74.10 | 78.00 | 76.05 | % | 0.84 | 0 | 0 | 6.12 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:46 PM EST | |||
| 95.00 | 69.10 | 73.00 | 71.05 | 71.84 | 0.00 | 0.00% | 0.75 | 0 | 1 | 5.67 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 3:59:46 PM EST |
| 100.00 | 64.10 | 68.00 | 66.05 | 65.22 | -1.60 | -2.40% | 0.66 | 2 | 2 | 5.24 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 3:59:46 PM EST |
| 105.00 | 59.10 | 63.00 | 61.05 | 60.32 | -1.60 | -2.59% | 0.58 | 2 | 1 | 4.83 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 3:59:46 PM EST |
| 110.00 | 54.20 | 58.00 | 56.10 | 55.70 | % | 0.51 | 2 | 0 | 4.38 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 3:59:46 PM EST | |
| 115.00 | 49.20 | 53.00 | 51.10 | 50.71 | % | 0.44 | 2 | 0 | 4.00 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 3:59:46 PM EST | |
| 120.00 | 44.20 | 47.90 | 46.05 | 45.80 | 0.00 | 0.00% | 0.38 | 0 | 1 | 3.08 | 1.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 3:59:46 PM EST |
| 125.00 | 39.10 | 43.10 | 41.10 | 40.47 | -0.34 | -0.84% | 0.33 | 1 | 1 | 2.70 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 3:59:46 PM EST |
| 130.00 | 34.10 | 38.10 | 36.10 | 35.57 | -1.25 | -3.40% | 0.28 | 2 | 1 | 2.46 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 3:59:46 PM EST |
| 135.00 | 29.20 | 33.00 | 31.10 | 32.05 | +0.13 | +0.41% | 0.23 | 1 | 1 | 2.05 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 3:59:46 PM EST |
| 139.00 | 25.20 | 29.10 | 27.15 | 26.75 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 3:59:46 PM EST |
| 140.00 | 24.30 | 27.90 | 26.10 | 28.00 | 0.00 | 0.00% | 0.19 | 0 | 1 | 1.87 | 1.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 3:59:46 PM EST |
| 141.00 | 23.10 | 27.10 | 25.10 | 27.05 | 0.00 | 0.00% | 0.18 | 0 | 1 | 1.76 | 1.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 3:59:46 PM EST |
| 142.00 | 22.30 | 24.90 | 23.60 | 24.02 | 0.00 | 0.00% | 0.17 | 0 | 1 | 1.75 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 3:59:46 PM EST |
| 143.00 | 21.20 | 23.90 | 22.55 | 23.07 | 0.00 | 0.00% | 0.16 | 0 | 1 | 1.65 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 3:59:46 PM EST |
| 144.00 | 20.10 | 24.00 | 22.05 | 21.77 | 0.00 | 0.00% | 0.15 | 0 | 4 | 1.59 | 1.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 3:59:46 PM EST |
| 145.00 | 19.20 | 23.10 | 21.15 | 20.85 | 0.00 | 0.00% | 0.15 | 0 | 4 | 1.53 | 1.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 3:59:46 PM EST |
| 146.00 | 18.20 | 22.20 | 20.20 | % | 0.14 | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:46 PM EST | |||
| 147.00 | 17.10 | 21.20 | 19.15 | 19.40 | 0.00 | 0.00% | 0.13 | 0 | 4 | 1.85 | 1.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 3:59:46 PM EST |
| 148.00 | 16.20 | 20.10 | 18.15 | 18.45 | 0.00 | 0.00% | 0.12 | 0 | 4 | 1.72 | 1.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 3:59:46 PM EST |
| 149.00 | 15.20 | 19.10 | 17.15 | % | 0.12 | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:46 PM EST | |||
| 150.00 | 14.20 | 17.80 | 16.00 | % | 0.11 | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:46 PM EST | |||
| 152.50 | 11.70 | 14.20 | 12.95 | % | 0.08 | 0 | 0 | 1.06 | 0.99 | 0.00 | -0.01 | 10/8/2025 3:59:46 PM EST | |||
| 155.00 | 9.40 | 13.20 | 11.30 | % | 0.07 | 0 | 0 | 1.28 | 0.97 | 0.01 | -0.06 | 10/8/2025 3:59:46 PM EST | |||
| 157.50 | 6.70 | 10.70 | 8.70 | % | 0.06 | 0 | 0 | 0.89 | 0.94 | 0.02 | -0.14 | 10/8/2025 3:59:46 PM EST | |||
| 160.00 | 5.10 | 8.20 | 6.65 | 6.37 | 0.00 | 0.00% | 0.04 | 0 | 4 | 0.97 | 0.85 | 0.04 | -0.35 | 10/2/2025 | 10/8/2025 3:59:46 PM EST |
| 162.50 | 3.30 | 4.70 | 4.00 | 5.50 | 0.00 | 0.00% | 0.02 | 0 | 18 | 0.55 | 0.75 | 0.06 | -0.43 | 10/6/2025 | 10/8/2025 3:59:46 PM EST |
| 165.00 | 0.70 | 4.20 | 2.45 | 1.65 | -1.25 | -43.11% | 0.01 | 4 | 24 | 0.41 | 0.58 | 0.08 | -0.48 | 10/8/2025 | 10/8/2025 3:59:46 PM EST |
| 167.50 | 0.75 | 1.65 | 1.20 | 1.45 | 0.00 | 0.00% | 0.01 | 0 | 24 | 0.39 | 0.36 | 0.08 | -0.44 | 10/7/2025 | 10/8/2025 3:59:46 PM EST |
| 170.00 | 0.05 | 0.95 | 0.50 | 0.25 | -0.40 | -61.54% | 0.00 | 5 | 53 | 0.35 | 0.18 | 0.06 | -0.30 | 10/8/2025 | 10/8/2025 3:59:46 PM EST |
| 172.50 | 0.00 | 0.60 | 0.30 | 0.34 | -0.16 | -32.00% | 0.00 | 5 | 126 | 0.47 | 0.07 | 0.03 | -0.14 | 10/8/2025 | 10/8/2025 3:59:46 PM EST |
| 175.00 | 0.00 | 1.15 | 0.58 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.78 | 0.02 | 0.01 | -0.04 | 10/7/2025 | 10/8/2025 3:59:46 PM EST |
| 177.50 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.25 | 0.01 | 0.00 | -0.01 | 10/8/2025 3:59:46 PM EST | |||
| 180.00 | 0.00 | 2.15 | 1.08 | 0.62 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.39 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 10/8/2025 3:59:46 PM EST |
| 182.50 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:46 PM EST | |||
| 185.00 | 0.00 | 2.15 | 1.08 | 1.35 | 0.00 | 0.00% | 0.01 | 0 | 15 | 1.64 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 10/8/2025 3:59:46 PM EST |
| 187.50 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:46 PM EST | |||
| 190.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:46 PM EST | |||
| 195.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:46 PM EST | |||
| 200.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.31 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:46 PM EST | |||
| 205.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.50 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:46 PM EST | |||
| 210.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.69 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:46 PM EST | |||
| 215.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.87 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:46 PM EST | |||
| 220.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 3.04 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:46 PM EST | |||
| 225.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 3.21 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:46 PM EST | |||
| 230.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 3.36 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:46 PM EST | |||
| 235.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 3.52 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:46 PM EST | |||
| 240.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 3.66 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:46 PM EST | |||
| 245.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 3.81 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:46 PM EST | |||
| 250.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 3.95 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:46 PM EST | |||
| 255.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 4.08 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:46 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:46 PM EST | |||
| 95.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.98 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:46 PM EST | |||
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 5.19 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:46 PM EST | |||
| 105.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.49 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:46 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 4.40 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:46 PM EST | |||
| 115.00 | 0.00 | 0.30 | 0.15 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.62 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 10/8/2025 3:59:46 PM EST |
| 120.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:46 PM EST | |||
| 125.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 2.52 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:46 PM EST | |||
| 130.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:46 PM EST | |||
| 135.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:46 PM EST | |||
| 139.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:46 PM EST | |||
| 140.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:46 PM EST | |||
| 141.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:46 PM EST | |||
| 142.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.57 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 3:59:46 PM EST |
| 143.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:46 PM EST | |||
| 144.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:46 PM EST | |||
| 145.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 30 | 1.41 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 3:59:46 PM EST |
| 146.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:46 PM EST | |||
| 147.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:46 PM EST | |||
| 148.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:46 PM EST | |||
| 149.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:46 PM EST | |||
| 150.00 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.04 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 3:59:46 PM EST |
| 152.50 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 0.91 | -0.01 | 0.00 | -0.01 | 10/8/2025 3:59:46 PM EST | |||
| 155.00 | 0.00 | 1.15 | 0.58 | 0.10 | -0.10 | -50.00% | 0.00 | 1 | 12 | 0.57 | -0.03 | 0.01 | -0.06 | 10/8/2025 | 10/8/2025 3:59:46 PM EST |
| 157.50 | 0.00 | 0.60 | 0.30 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.59 | -0.06 | 0.02 | -0.14 | 10/7/2025 | 10/8/2025 3:59:46 PM EST |
| 160.00 | 0.10 | 0.30 | 0.20 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 166 | 0.36 | -0.15 | 0.04 | -0.35 | 10/7/2025 | 10/8/2025 3:59:46 PM EST |
| 162.50 | 0.00 | 1.10 | 0.55 | 0.45 | -0.16 | -26.23% | 0.00 | 3 | 18 | 0.35 | -0.25 | 0.06 | -0.43 | 10/8/2025 | 10/8/2025 3:59:46 PM EST |
| 165.00 | 0.00 | 2.45 | 1.23 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 19 | 0.41 | -0.42 | 0.08 | -0.48 | 10/7/2025 | 10/8/2025 3:59:46 PM EST |
| 167.50 | 0.20 | 3.80 | 2.00 | 2.47 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.61 | -0.64 | 0.08 | -0.44 | 10/7/2025 | 10/8/2025 3:59:46 PM EST |
| 170.00 | 2.50 | 5.30 | 3.90 | 4.47 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.56 | -0.82 | 0.06 | -0.30 | 10/7/2025 | 10/8/2025 3:59:46 PM EST |
| 172.50 | 4.60 | 8.50 | 6.55 | % | 0.04 | 0 | 0 | 0.86 | -0.93 | 0.03 | -0.14 | 10/8/2025 3:59:46 PM EST | |||
| 175.00 | 7.00 | 10.80 | 8.90 | 12.50 | 0.00 | 0.00% | 0.05 | 0 | 52 | 0.99 | -0.98 | 0.01 | -0.04 | 10/1/2025 | 10/8/2025 3:59:46 PM EST |
| 177.50 | 9.50 | 13.40 | 11.45 | % | 0.06 | 0 | 0 | 1.15 | -0.99 | 0.00 | -0.01 | 10/8/2025 3:59:46 PM EST | |||
| 180.00 | 12.00 | 15.90 | 13.95 | % | 0.08 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:46 PM EST | |||
| 182.50 | 14.80 | 18.40 | 16.60 | % | 0.09 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:46 PM EST | |||
| 185.00 | 17.00 | 20.90 | 18.95 | % | 0.10 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:46 PM EST | |||
| 187.50 | 19.50 | 23.40 | 21.45 | % | 0.11 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:46 PM EST | |||
| 190.00 | 22.00 | 25.90 | 23.95 | % | 0.13 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:46 PM EST | |||
| 195.00 | 27.00 | 30.90 | 28.95 | % | 0.15 | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:46 PM EST | |||
| 200.00 | 32.50 | 35.90 | 34.20 | % | 0.17 | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:46 PM EST | |||
| 205.00 | 37.20 | 40.80 | 39.00 | % | 0.19 | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:46 PM EST | |||
| 210.00 | 42.20 | 45.80 | 44.00 | % | 0.21 | 0 | 0 | 2.51 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:46 PM EST | |||
| 215.00 | 47.10 | 50.90 | 49.00 | % | 0.23 | 0 | 0 | 2.73 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:46 PM EST | |||
| 220.00 | 52.00 | 55.90 | 53.95 | % | 0.25 | 0 | 0 | 2.90 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:46 PM EST | |||
| 225.00 | 57.00 | 60.90 | 58.95 | % | 0.26 | 0 | 0 | 3.05 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:46 PM EST | |||
| 230.00 | 62.10 | 65.90 | 64.00 | % | 0.28 | 0 | 0 | 3.21 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:46 PM EST | |||
| 235.00 | 67.30 | 70.90 | 69.10 | % | 0.29 | 0 | 0 | 3.36 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:46 PM EST | |||
| 240.00 | 72.10 | 75.60 | 73.85 | % | 0.31 | 0 | 0 | 3.36 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:46 PM EST | |||
| 245.00 | 77.50 | 80.60 | 79.05 | % | 0.32 | 0 | 0 | 3.65 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:46 PM EST | |||
| 250.00 | 82.10 | 85.90 | 84.00 | % | 0.34 | 0 | 0 | 3.78 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:46 PM EST | |||
| 255.00 | 87.00 | 90.80 | 88.90 | % | 0.35 | 0 | 0 | 3.92 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:46 PM EST |