Options Chain for TEXAS ROADHOUSE INC COM (TXRH) - $194.31 as of 7/22/2026 3:43:16 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 94.60 | 98.10 | 96.35 | 99.11 | 0.00 | 0.00% | 1.01 | 0 | 2 | 6.36 | 1.00 | 0.00 | 0.00 | 7/21/2026 | 7/22/2026 3:59:56 PM EST |
| 100.00 | 89.60 | 93.10 | 91.35 | 94.11 | 0.00 | 0.00% | 0.91 | 0 | 2 | 5.96 | 1.00 | 0.00 | 0.00 | 7/21/2026 | 7/22/2026 3:59:56 PM EST |
| 105.00 | 84.60 | 88.20 | 86.40 | % | 0.82 | 0 | 0 | 5.64 | 1.00 | 0.00 | 0.00 | 7/22/2026 3:59:56 PM EST | |||
| 110.00 | 79.60 | 83.30 | 81.45 | % | 0.74 | 0 | 0 | 5.35 | 1.00 | 0.00 | 0.00 | 7/22/2026 3:59:56 PM EST | |||
| 115.00 | 75.20 | 78.10 | 76.65 | 81.60 | 0.00 | 0.00% | 0.67 | 0 | 1 | 4.86 | 1.00 | 0.00 | 0.00 | 7/17/2026 | 7/22/2026 3:59:56 PM EST |
| 120.00 | 69.60 | 73.20 | 71.40 | 76.60 | 0.00 | 0.00% | 0.60 | 0 | 1 | 4.58 | 1.00 | 0.00 | 0.00 | 7/17/2026 | 7/22/2026 3:59:56 PM EST |
| 125.00 | 65.20 | 68.20 | 66.70 | % | 0.53 | 0 | 0 | 4.26 | 1.00 | 0.00 | 0.00 | 7/22/2026 3:59:56 PM EST | |||
| 130.00 | 59.60 | 63.20 | 61.40 | % | 0.47 | 0 | 0 | 3.94 | 1.00 | 0.00 | 0.00 | 7/22/2026 3:59:56 PM EST | |||
| 135.00 | 54.90 | 58.30 | 56.60 | % | 0.42 | 0 | 0 | 3.69 | 1.00 | 0.00 | 0.00 | 7/22/2026 3:59:56 PM EST | |||
| 140.00 | 49.90 | 53.20 | 51.55 | % | 0.37 | 0 | 0 | 3.34 | 1.00 | 0.00 | 0.00 | 7/22/2026 3:59:56 PM EST | |||
| 145.00 | 44.90 | 48.10 | 46.50 | % | 0.32 | 0 | 0 | 3.00 | 1.00 | 0.00 | 0.00 | 7/22/2026 3:59:56 PM EST | |||
| 150.00 | 39.60 | 43.00 | 41.30 | % | 0.28 | 0 | 0 | 2.68 | 1.00 | 0.00 | 0.00 | 7/22/2026 3:59:56 PM EST | |||
| 155.00 | 34.60 | 38.00 | 36.30 | % | 0.23 | 0 | 0 | 2.40 | 1.00 | 0.00 | 0.00 | 7/22/2026 3:59:56 PM EST | |||
| 157.50 | 32.10 | 35.50 | 33.80 | % | 0.21 | 0 | 0 | 2.27 | 1.00 | 0.00 | 0.00 | 7/22/2026 3:59:56 PM EST | |||
| 160.00 | 29.60 | 33.00 | 31.30 | % | 0.20 | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 7/22/2026 3:59:56 PM EST | |||
| 162.50 | 27.10 | 30.80 | 28.95 | % | 0.18 | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 7/22/2026 3:59:56 PM EST | |||
| 165.00 | 24.60 | 27.80 | 26.20 | 8.02 | 0.00 | 0.00% | 0.16 | 0 | 6 | 1.79 | 1.00 | 0.00 | 0.00 | 6/15/2026 | 7/22/2026 3:59:56 PM EST |
| 167.50 | 22.10 | 25.50 | 23.80 | % | 0.14 | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 7/22/2026 3:59:56 PM EST | |||
| 170.00 | 19.60 | 23.00 | 21.30 | % | 0.13 | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 7/22/2026 3:59:56 PM EST | |||
| 172.50 | 17.10 | 20.50 | 18.80 | % | 0.11 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 7/22/2026 3:59:56 PM EST | |||
| 175.00 | 14.70 | 18.40 | 16.55 | % | 0.09 | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 7/22/2026 3:59:56 PM EST | |||
| 177.50 | 12.20 | 15.40 | 13.80 | 20.99 | 0.00 | 0.00% | 0.08 | 0 | 2 | 1.16 | 1.00 | 0.00 | 0.00 | 7/17/2026 | 7/22/2026 3:59:56 PM EST |
| 180.00 | 10.50 | 13.20 | 11.85 | 15.20 | 0.00 | 0.00% | 0.07 | 0 | 6 | 1.10 | 1.00 | 0.00 | 0.00 | 7/16/2026 | 7/22/2026 3:59:56 PM EST |
| 182.50 | 8.00 | 10.50 | 9.25 | % | 0.05 | 0 | 0 | 0.90 | 0.99 | 0.02 | -0.02 | 7/22/2026 3:59:56 PM EST | |||
| 185.00 | 5.60 | 8.40 | 7.00 | 4.22 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.84 | 0.90 | 0.04 | -0.17 | 6/18/2026 | 7/22/2026 3:59:56 PM EST |
| 187.50 | 3.90 | 5.00 | 4.45 | 6.30 | 0.00 | 0.00% | 0.02 | 0 | 0 | 0.45 | 0.79 | 0.07 | -0.26 | 7/14/2026 | 7/22/2026 3:59:56 PM EST |
| 190.00 | 2.55 | 2.95 | 2.75 | 6.30 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.39 | 0.60 | 0.09 | -0.37 | 7/16/2026 | 7/22/2026 3:59:56 PM EST |
| 192.50 | 1.15 | 1.55 | 1.35 | 2.44 | 0.00 | 0.00% | 0.01 | 0 | 21 | 0.35 | 0.37 | 0.09 | -0.37 | 7/22/2026 | 7/22/2026 3:59:56 PM EST |
| 195.00 | 0.40 | 0.75 | 0.58 | 4.60 | 0.00 | 0.00% | 0.00 | 0 | 39 | 0.34 | 0.18 | 0.06 | -0.27 | 7/17/2026 | 7/22/2026 3:59:56 PM EST |
| 197.50 | 0.15 | 0.50 | 0.33 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.38 | 0.07 | 0.03 | -0.15 | 7/22/2026 | 7/22/2026 3:59:56 PM EST |
| 200.00 | 0.00 | 1.25 | 0.63 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.74 | 0.02 | 0.01 | -0.04 | 7/22/2026 | 7/22/2026 3:59:56 PM EST |
| 202.50 | 0.00 | 0.80 | 0.40 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.74 | 0.00 | 0.00 | -0.01 | 7/21/2026 | 7/22/2026 3:59:56 PM EST |
| 205.00 | 0.00 | 0.75 | 0.38 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.82 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/22/2026 3:59:56 PM EST |
| 207.50 | 0.00 | 2.25 | 1.13 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.34 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/22/2026 3:59:56 PM EST |
| 210.00 | 0.00 | 2.20 | 1.10 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 27 | 1.44 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/22/2026 3:59:56 PM EST |
| 212.50 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 7/22/2026 3:59:56 PM EST | |||
| 215.00 | 0.00 | 2.15 | 1.08 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.63 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 7/22/2026 3:59:56 PM EST |
| 217.50 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 7/22/2026 3:59:56 PM EST | |||
| 220.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 7/22/2026 3:59:56 PM EST | |||
| 222.50 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 7/22/2026 3:59:56 PM EST | |||
| 225.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 7/22/2026 3:59:56 PM EST | |||
| 230.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 7/22/2026 3:59:56 PM EST | |||
| 235.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.36 | 0.00 | 0.00 | 0.00 | 7/22/2026 3:59:56 PM EST | |||
| 240.00 | 0.00 | 2.15 | 1.08 | 1.09 | 0.00 | 0.00% | 0.00 | 0 | 40 | 2.52 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 7/22/2026 3:59:56 PM EST |
| 245.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.68 | 0.00 | 0.00 | 0.00 | 7/22/2026 3:59:56 PM EST | |||
| 250.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.83 | 0.00 | 0.00 | 0.00 | 7/22/2026 3:59:56 PM EST | |||
| 255.00 | 0.00 | 1.75 | 0.88 | % | 0.00 | 0 | 0 | 2.82 | 0.00 | 0.00 | 0.00 | 7/22/2026 3:59:56 PM EST | |||
| 260.00 | 0.00 | 1.75 | 0.88 | % | 0.00 | 0 | 0 | 2.96 | 0.00 | 0.00 | 0.00 | 7/22/2026 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 0.00 | 0.40 | 0.20 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/22/2026 3:59:56 PM EST |
| 100.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/22/2026 3:59:56 PM EST |
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/22/2026 3:59:56 PM EST | |||
| 110.00 | 0.00 | 0.40 | 0.20 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1 | 3.84 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/22/2026 3:59:56 PM EST |
| 115.00 | 0.00 | 0.40 | 0.20 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1 | 3.57 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/22/2026 3:59:56 PM EST |
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 4.68 | 0.00 | 0.00 | 0.00 | 7/22/2026 3:59:56 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 4.35 | 0.00 | 0.00 | 0.00 | 7/22/2026 3:59:56 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 4.03 | 0.00 | 0.00 | 0.00 | 7/22/2026 3:59:56 PM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.71 | 0.00 | 0.00 | 0.00 | 7/22/2026 3:59:56 PM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.41 | 0.00 | 0.00 | 0.00 | 7/22/2026 3:59:56 PM EST | |||
| 145.00 | 0.00 | 2.15 | 1.08 | 1.36 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.12 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 7/22/2026 3:59:56 PM EST |
| 150.00 | 0.00 | 2.15 | 1.08 | 1.76 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.82 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 7/22/2026 3:59:56 PM EST |
| 155.00 | 0.00 | 2.15 | 1.08 | 1.22 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.54 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 7/22/2026 3:59:56 PM EST |
| 157.50 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.40 | 0.00 | 0.00 | 0.00 | 7/22/2026 3:59:56 PM EST | |||
| 160.00 | 0.00 | 2.15 | 1.08 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.26 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 7/22/2026 3:59:56 PM EST |
| 162.50 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 7/22/2026 3:59:56 PM EST | |||
| 165.00 | 0.00 | 0.95 | 0.48 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.54 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 7/22/2026 3:59:56 PM EST |
| 167.50 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 7/22/2026 3:59:56 PM EST | |||
| 170.00 | 0.00 | 1.35 | 0.68 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.45 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/22/2026 3:59:56 PM EST |
| 172.50 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 7/22/2026 3:59:56 PM EST | |||
| 175.00 | 0.00 | 2.20 | 1.10 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/22/2026 3:59:56 PM EST |
| 177.50 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 7/22/2026 3:59:56 PM EST | |||
| 180.00 | 0.00 | 2.30 | 1.15 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.16 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 7/22/2026 3:59:56 PM EST |
| 182.50 | 0.10 | 1.15 | 0.63 | % | 0.00 | 0 | 0 | 0.57 | -0.01 | 0.02 | -0.02 | 7/22/2026 3:59:56 PM EST | |||
| 185.00 | 0.25 | 0.50 | 0.38 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 78 | 0.39 | -0.10 | 0.04 | -0.17 | 7/22/2026 | 7/22/2026 3:59:56 PM EST |
| 187.50 | 0.50 | 0.80 | 0.65 | 0.78 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.34 | -0.21 | 0.07 | -0.26 | 7/22/2026 | 7/22/2026 3:59:56 PM EST |
| 190.00 | 1.00 | 1.35 | 1.18 | 2.20 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.29 | -0.40 | 0.09 | -0.37 | 7/22/2026 | 7/22/2026 3:59:56 PM EST |
| 192.50 | 2.05 | 2.55 | 2.30 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 30 | 0.24 | -0.63 | 0.09 | -0.37 | 7/17/2026 | 7/22/2026 3:59:56 PM EST |
| 195.00 | 3.60 | 5.60 | 4.60 | 3.00 | 0.00 | 0.00% | 0.02 | 0 | 10 | 0.58 | -0.82 | 0.06 | -0.27 | 7/21/2026 | 7/22/2026 3:59:56 PM EST |
| 197.50 | 4.60 | 7.80 | 6.20 | 3.40 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.66 | -0.93 | 0.03 | -0.15 | 7/17/2026 | 7/22/2026 3:59:56 PM EST |
| 200.00 | 7.90 | 10.10 | 9.00 | 6.15 | 0.00 | 0.00% | 0.04 | 0 | 9 | 0.94 | -0.98 | 0.01 | -0.04 | 7/21/2026 | 7/22/2026 3:59:56 PM EST |
| 202.50 | 10.70 | 12.30 | 11.50 | % | 0.06 | 0 | 0 | 1.07 | -1.00 | 0.00 | -0.01 | 7/22/2026 3:59:56 PM EST | |||
| 205.00 | 12.30 | 15.50 | 13.90 | % | 0.07 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 7/22/2026 3:59:56 PM EST | |||
| 207.50 | 14.60 | 18.00 | 16.30 | % | 0.08 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 7/22/2026 3:59:56 PM EST | |||
| 210.00 | 17.10 | 20.50 | 18.80 | % | 0.09 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 7/22/2026 3:59:56 PM EST | |||
| 212.50 | 19.60 | 23.00 | 21.30 | % | 0.10 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 7/22/2026 3:59:56 PM EST | |||
| 215.00 | 22.10 | 25.50 | 23.80 | % | 0.11 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 7/22/2026 3:59:56 PM EST | |||
| 217.50 | 24.60 | 28.00 | 26.30 | % | 0.12 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 7/22/2026 3:59:56 PM EST | |||
| 220.00 | 27.60 | 30.50 | 29.05 | % | 0.13 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 7/22/2026 3:59:56 PM EST | |||
| 222.50 | 29.60 | 33.00 | 31.30 | % | 0.14 | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 7/22/2026 3:59:56 PM EST | |||
| 225.00 | 32.10 | 35.50 | 33.80 | % | 0.15 | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 7/22/2026 3:59:56 PM EST | |||
| 230.00 | 37.40 | 40.50 | 38.95 | % | 0.17 | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 7/22/2026 3:59:56 PM EST | |||
| 235.00 | 42.10 | 45.50 | 43.80 | % | 0.19 | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 7/22/2026 3:59:56 PM EST | |||
| 240.00 | 47.10 | 50.50 | 48.80 | % | 0.20 | 0 | 0 | 2.48 | -1.00 | 0.00 | 0.00 | 7/22/2026 3:59:56 PM EST | |||
| 245.00 | 52.10 | 55.50 | 53.80 | % | 0.22 | 0 | 0 | 2.64 | -1.00 | 0.00 | 0.00 | 7/22/2026 3:59:56 PM EST | |||
| 250.00 | 57.10 | 60.50 | 58.80 | % | 0.24 | 0 | 0 | 2.79 | -1.00 | 0.00 | 0.00 | 7/22/2026 3:59:56 PM EST | |||
| 255.00 | 62.40 | 65.50 | 63.95 | % | 0.25 | 0 | 0 | 2.93 | -1.00 | 0.00 | 0.00 | 7/22/2026 3:59:56 PM EST | |||
| 260.00 | 67.10 | 70.50 | 68.80 | % | 0.26 | 0 | 0 | 3.07 | -1.00 | 0.00 | 0.00 | 7/22/2026 3:59:56 PM EST |