Options Chain for TEXAS ROADHOUSE INC COM (TXRH) - $166.79 as of 9/18/2026 1:36:30 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 61.50 | 64.50 | 63.00 | % | 0.60 | 0 | 0 | 2.46 | 1.00 | 0.00 | 0.00 | 9/18/2026 4:00:04 PM EST | |||
| 110.00 | 55.90 | 59.50 | 57.70 | % | 0.52 | 0 | 0 | 2.26 | 1.00 | 0.00 | 0.00 | 9/18/2026 4:00:04 PM EST | |||
| 115.00 | 51.00 | 54.50 | 52.75 | % | 0.46 | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 9/18/2026 4:00:04 PM EST | |||
| 120.00 | 45.80 | 49.50 | 47.65 | % | 0.40 | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 9/18/2026 4:00:04 PM EST | |||
| 125.00 | 40.70 | 44.50 | 42.60 | % | 0.34 | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 9/18/2026 4:00:04 PM EST | |||
| 130.00 | 35.80 | 39.50 | 37.65 | % | 0.29 | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 9/18/2026 4:00:04 PM EST | |||
| 135.00 | 31.10 | 34.00 | 32.55 | % | 0.24 | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 9/18/2026 4:00:04 PM EST | |||
| 140.00 | 26.00 | 29.00 | 27.50 | % | 0.20 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 9/18/2026 4:00:04 PM EST | |||
| 145.00 | 21.10 | 24.80 | 22.95 | % | 0.16 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 9/18/2026 4:00:04 PM EST | |||
| 150.00 | 16.20 | 19.90 | 18.05 | % | 0.12 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 9/18/2026 4:00:04 PM EST | |||
| 152.50 | 13.60 | 17.40 | 15.50 | % | 0.10 | 0 | 0 | 0.85 | 0.99 | 0.01 | -0.01 | 9/18/2026 4:00:04 PM EST | |||
| 155.00 | 11.30 | 14.60 | 12.95 | % | 0.08 | 0 | 0 | 0.70 | 0.96 | 0.01 | -0.04 | 9/18/2026 4:00:04 PM EST | |||
| 157.50 | 9.60 | 12.10 | 10.85 | % | 0.07 | 0 | 0 | 0.61 | 0.91 | 0.02 | -0.08 | 9/18/2026 4:00:04 PM EST | |||
| 160.00 | 6.40 | 10.30 | 8.35 | % | 0.05 | 0 | 0 | 0.63 | 0.85 | 0.03 | -0.10 | 9/18/2026 4:00:04 PM EST | |||
| 162.50 | 5.20 | 7.50 | 6.35 | % | 0.04 | 0 | 0 | 0.48 | 0.76 | 0.04 | -0.14 | 9/18/2026 4:00:04 PM EST | |||
| 165.00 | 3.20 | 5.60 | 4.40 | 4.50 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.33 | 0.65 | 0.06 | -0.16 | 9/17/2026 | 9/18/2026 4:00:04 PM EST |
| 167.50 | 1.95 | 3.20 | 2.58 | 3.20 | -0.70 | -17.95% | 0.02 | 7 | 8 | 0.28 | 0.50 | 0.07 | -0.16 | 9/18/2026 | 9/18/2026 4:00:04 PM EST |
| 170.00 | 0.55 | 2.25 | 1.40 | 1.50 | -0.30 | -16.67% | 0.01 | 4 | 29 | 0.26 | 0.34 | 0.06 | -0.15 | 9/18/2026 | 9/18/2026 4:00:04 PM EST |
| 172.50 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.49 | 0.21 | 0.05 | -0.13 | 9/18/2026 4:00:04 PM EST | |||
| 175.00 | 0.00 | 1.50 | 0.75 | 0.42 | -0.23 | -35.39% | 0.00 | 1 | 2 | 0.44 | 0.12 | 0.03 | -0.09 | 9/18/2026 | 9/18/2026 4:00:04 PM EST |
| 177.50 | 0.05 | 0.55 | 0.30 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.29 | 0.09 | 0.02 | -0.09 | 9/15/2026 | 9/18/2026 4:00:04 PM EST |
| 180.00 | 0.00 | 2.30 | 1.15 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.70 | 0.03 | 0.01 | -0.03 | 9/15/2026 | 9/18/2026 4:00:04 PM EST |
| 182.50 | 0.00 | 2.25 | 1.13 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.77 | 0.01 | 0.01 | -0.02 | 9/17/2026 | 9/18/2026 4:00:04 PM EST |
| 185.00 | 0.00 | 2.20 | 1.10 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.83 | 0.00 | 0.00 | -0.01 | 9/15/2026 | 9/18/2026 4:00:04 PM EST |
| 187.50 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 9/18/2026 4:00:04 PM EST | |||
| 190.00 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.95 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/18/2026 4:00:04 PM EST |
| 192.50 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 9/18/2026 4:00:04 PM EST | |||
| 195.00 | 0.00 | 2.15 | 1.08 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.07 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/18/2026 4:00:04 PM EST |
| 197.50 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 9/18/2026 4:00:04 PM EST | |||
| 200.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/18/2026 4:00:04 PM EST |
| 202.50 | 0.00 | 2.15 | 1.08 | 0.69 | -0.30 | -30.31% | 0.01 | 10 | 10 | 1.23 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 4:00:04 PM EST |
| 205.00 | 0.00 | 2.15 | 1.08 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 15 | 1.29 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/18/2026 4:00:04 PM EST |
| 210.00 | 0.00 | 2.15 | 1.08 | 2.27 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.39 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 9/18/2026 4:00:04 PM EST |
| 215.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 9/18/2026 4:00:04 PM EST | |||
| 220.00 | 0.00 | 2.15 | 1.08 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.58 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/18/2026 4:00:04 PM EST |
| 225.00 | 0.00 | 2.15 | 1.08 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.67 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/18/2026 4:00:04 PM EST |
| 230.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 9/18/2026 4:00:04 PM EST | |||
| 235.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 9/18/2026 4:00:04 PM EST | |||
| 240.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 9/18/2026 4:00:04 PM EST | |||
| 245.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 9/18/2026 4:00:04 PM EST | |||
| 250.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 9/18/2026 4:00:04 PM EST | |||
| 255.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 9/18/2026 4:00:04 PM EST | |||
| 260.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.21 | 0.00 | 0.00 | 0.00 | 9/18/2026 4:00:04 PM EST | |||
| 265.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.28 | 0.00 | 0.00 | 0.00 | 9/18/2026 4:00:04 PM EST | |||
| 270.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.34 | 0.00 | 0.00 | 0.00 | 9/18/2026 4:00:04 PM EST | |||
| 275.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.41 | 0.00 | 0.00 | 0.00 | 9/18/2026 4:00:04 PM EST | |||
| 280.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.47 | 0.00 | 0.00 | 0.00 | 9/18/2026 4:00:04 PM EST | |||
| 285.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.53 | 0.00 | 0.00 | 0.00 | 9/18/2026 4:00:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.60 | 0.00 | 0.00 | 0.00 | 9/18/2026 4:00:04 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.40 | 0.00 | 0.00 | 0.00 | 9/18/2026 4:00:04 PM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 9/18/2026 4:00:04 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 9/18/2026 4:00:04 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 9/18/2026 4:00:04 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 9/18/2026 4:00:04 PM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 9/18/2026 4:00:04 PM EST | |||
| 140.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 9/18/2026 4:00:04 PM EST | |||
| 145.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 9/18/2026 4:00:04 PM EST | |||
| 150.00 | 0.00 | 2.30 | 1.15 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.95 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 9/18/2026 4:00:04 PM EST |
| 152.50 | 0.00 | 1.45 | 0.73 | % | 0.00 | 0 | 0 | 0.72 | -0.01 | 0.01 | -0.01 | 9/18/2026 4:00:04 PM EST | |||
| 155.00 | 0.00 | 1.60 | 0.80 | % | 0.01 | 0 | 0 | 0.48 | -0.04 | 0.01 | -0.04 | 9/18/2026 4:00:04 PM EST | |||
| 157.50 | 0.25 | 0.95 | 0.60 | % | 0.00 | 0 | 0 | 0.39 | -0.09 | 0.02 | -0.08 | 9/18/2026 4:00:04 PM EST | |||
| 160.00 | 0.35 | 1.25 | 0.80 | 0.65 | +0.03 | +4.84% | 0.01 | 3 | 5 | 0.35 | -0.15 | 0.03 | -0.10 | 9/18/2026 | 9/18/2026 4:00:04 PM EST |
| 162.50 | 0.20 | 1.70 | 0.95 | 0.87 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.28 | -0.24 | 0.04 | -0.14 | 9/17/2026 | 9/18/2026 4:00:04 PM EST |
| 165.00 | 0.65 | 2.20 | 1.43 | 1.29 | -0.36 | -21.82% | 0.01 | 3 | 15 | 0.26 | -0.35 | 0.06 | -0.16 | 9/18/2026 | 9/18/2026 4:00:04 PM EST |
| 167.50 | 1.20 | 3.30 | 2.25 | 2.80 | +1.40 | +100.00% | 0.01 | 3 | 4 | 0.24 | -0.50 | 0.07 | -0.16 | 9/18/2026 | 9/18/2026 4:00:04 PM EST |
| 170.00 | 2.60 | 5.40 | 4.00 | 4.45 | +1.15 | +34.85% | 0.02 | 2 | 22 | 0.26 | -0.66 | 0.06 | -0.15 | 9/18/2026 | 9/18/2026 4:00:04 PM EST |
| 172.50 | 5.00 | 7.10 | 6.05 | % | 0.04 | 0 | 0 | 0.28 | -0.79 | 0.05 | -0.13 | 9/18/2026 4:00:04 PM EST | |||
| 175.00 | 6.00 | 9.30 | 7.65 | 6.10 | 0.00 | 0.00% | 0.04 | 0 | 21 | 0.51 | -0.88 | 0.03 | -0.09 | 9/17/2026 | 9/18/2026 4:00:04 PM EST |
| 177.50 | 8.70 | 11.50 | 10.10 | 9.39 | 0.00 | 0.00% | 0.06 | 0 | 0 | 0.55 | -0.91 | 0.02 | -0.09 | 9/15/2026 | 9/18/2026 4:00:04 PM EST |
| 180.00 | 11.00 | 14.30 | 12.65 | 12.90 | +2.00 | +18.35% | 0.07 | 1 | 1 | 0.67 | -0.97 | 0.01 | -0.03 | 9/18/2026 | 9/18/2026 4:00:04 PM EST |
| 182.50 | 14.20 | 16.80 | 15.50 | 10.23 | 0.00 | 0.00% | 0.08 | 0 | 3 | 0.74 | -0.99 | 0.01 | -0.02 | 9/15/2026 | 9/18/2026 4:00:04 PM EST |
| 185.00 | 15.50 | 19.30 | 17.40 | 16.10 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.81 | -1.00 | 0.00 | -0.01 | 9/15/2026 | 9/18/2026 4:00:04 PM EST |
| 187.50 | 18.50 | 21.80 | 20.15 | 20.60 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 9/17/2026 | 9/18/2026 4:00:04 PM EST |
| 190.00 | 22.20 | 24.10 | 23.15 | 23.08 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 9/17/2026 | 9/18/2026 4:00:04 PM EST |
| 192.50 | 23.10 | 27.00 | 25.05 | % | 0.13 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 9/18/2026 4:00:04 PM EST | |||
| 195.00 | 25.60 | 29.20 | 27.40 | 6.45 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 9/1/2026 | 9/18/2026 4:00:04 PM EST |
| 197.50 | 29.60 | 30.90 | 30.25 | 30.63 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 9/17/2026 | 9/18/2026 4:00:04 PM EST |
| 200.00 | 31.20 | 33.40 | 32.30 | 33.11 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.99 | -1.00 | 0.00 | 0.00 | 9/17/2026 | 9/18/2026 4:00:04 PM EST |
| 202.50 | 33.50 | 36.00 | 34.75 | % | 0.17 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 9/18/2026 4:00:04 PM EST | |||
| 205.00 | 35.90 | 39.10 | 37.50 | % | 0.18 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 9/18/2026 4:00:04 PM EST | |||
| 210.00 | 40.70 | 43.60 | 42.15 | % | 0.20 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 9/18/2026 4:00:04 PM EST | |||
| 215.00 | 45.70 | 49.20 | 47.45 | % | 0.22 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 9/18/2026 4:00:04 PM EST | |||
| 220.00 | 50.60 | 54.40 | 52.50 | % | 0.24 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 9/18/2026 4:00:04 PM EST | |||
| 225.00 | 55.60 | 59.20 | 57.40 | % | 0.26 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 9/18/2026 4:00:04 PM EST | |||
| 230.00 | 60.80 | 64.20 | 62.50 | % | 0.27 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 9/18/2026 4:00:04 PM EST | |||
| 235.00 | 65.50 | 69.20 | 67.35 | % | 0.29 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 9/18/2026 4:00:04 PM EST | |||
| 240.00 | 70.80 | 74.20 | 72.50 | % | 0.30 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 9/18/2026 4:00:04 PM EST | |||
| 245.00 | 75.50 | 78.40 | 76.95 | % | 0.31 | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 9/18/2026 4:00:04 PM EST | |||
| 250.00 | 80.70 | 84.20 | 82.45 | % | 0.33 | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 9/18/2026 4:00:04 PM EST | |||
| 255.00 | 85.60 | 89.20 | 87.40 | % | 0.34 | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 9/18/2026 4:00:04 PM EST | |||
| 260.00 | 90.80 | 94.20 | 92.50 | % | 0.36 | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 9/18/2026 4:00:04 PM EST | |||
| 265.00 | 95.60 | 99.20 | 97.40 | % | 0.37 | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 9/18/2026 4:00:04 PM EST | |||
| 270.00 | 100.50 | 104.20 | 102.35 | % | 0.38 | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 9/18/2026 4:00:04 PM EST | |||
| 275.00 | 105.70 | 109.20 | 107.45 | % | 0.39 | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 9/18/2026 4:00:04 PM EST | |||
| 280.00 | 110.60 | 114.20 | 112.40 | % | 0.40 | 0 | 0 | 2.44 | -1.00 | 0.00 | 0.00 | 9/18/2026 4:00:04 PM EST | |||
| 285.00 | 115.60 | 119.20 | 117.40 | % | 0.41 | 0 | 0 | 2.50 | -1.00 | 0.00 | 0.00 | 9/18/2026 4:00:04 PM EST |