Options Chain for TEXAS ROADHOUSE INC COM (TXRH) - $156.87 as of 4/26/2024 3:53:14 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 75.50 | 80.00 | % | 0 | 0 | 2.17 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:03 PM EST | |||
| 85.00 | 70.50 | 75.00 | % | 0 | 0 | 2.00 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:03 PM EST | |||
| 90.00 | 65.50 | 70.00 | % | 0 | 0 | 1.86 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:03 PM EST | |||
| 95.00 | 60.80 | 65.00 | % | 0 | 0 | 1.72 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:03 PM EST | |||
| 100.00 | 55.70 | 60.00 | % | 0 | 0 | 1.58 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:03 PM EST | |||
| 105.00 | 50.80 | 55.00 | % | 0 | 0 | 1.44 | 1.00 | 0.00 | -0.02 | 4/26/2024 4:00:03 PM EST | |||
| 110.00 | 45.50 | 50.00 | % | 0 | 0 | 1.31 | 1.00 | 0.00 | -0.02 | 4/26/2024 4:00:03 PM EST | |||
| 115.00 | 40.70 | 45.00 | % | 0 | 0 | 1.19 | 1.00 | 0.00 | -0.02 | 4/26/2024 4:00:03 PM EST | |||
| 120.00 | 35.70 | 40.00 | % | 0 | 0 | 1.07 | 1.00 | 0.00 | -0.02 | 4/26/2024 4:00:03 PM EST | |||
| 125.00 | 31.00 | 35.50 | % | 0 | 0 | 0.95 | 1.00 | 0.00 | -0.02 | 4/26/2024 4:00:03 PM EST | |||
| 130.00 | 26.00 | 30.50 | 25.20 | 0.00 | 0.00% | 0 | 0 | 0.83 | 0.99 | 0.00 | -0.03 | 4/23/2024 | 4/26/2024 4:00:03 PM EST |
| 135.00 | 21.10 | 25.50 | % | 0 | 0 | 0.72 | 0.97 | 0.01 | -0.07 | 4/26/2024 4:00:03 PM EST | |||
| 140.00 | 17.50 | 21.00 | 12.35 | 0.00 | 0.00% | 0 | 12 | 0.60 | 0.92 | 0.01 | -0.10 | 4/19/2024 | 4/26/2024 4:00:03 PM EST |
| 145.00 | 13.60 | 14.50 | 7.80 | 0.00 | 0.00% | 0 | 13 | 0.31 | 0.86 | 0.02 | -0.12 | 4/16/2024 | 4/26/2024 4:00:03 PM EST |
| 150.00 | 8.60 | 11.70 | 10.40 | +0.10 | +0.98% | 1 | 69 | 0.37 | 0.76 | 0.02 | -0.13 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 155.00 | 6.30 | 6.60 | 6.54 | -1.26 | -16.16% | 10 | 113 | 0.32 | 0.62 | 0.03 | -0.13 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 160.00 | 3.70 | 4.00 | 3.90 | 0.00 | 0.00% | 7 | 150 | 0.32 | 0.45 | 0.03 | -0.12 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 165.00 | 1.95 | 2.25 | 2.17 | +0.12 | +5.86% | 13 | 91 | 0.32 | 0.28 | 0.03 | -0.09 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 170.00 | 0.20 | 1.25 | 1.13 | -0.32 | -22.07% | 3 | 37 | 0.33 | 0.16 | 0.02 | -0.07 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 175.00 | 0.05 | 0.60 | 0.55 | 0.00 | 0.00% | 1 | 46 | 0.33 | 0.09 | 0.01 | -0.04 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 180.00 | 0.15 | 0.30 | 0.35 | 0.00 | 0.00% | 0 | 14 | 0.33 | 0.05 | 0.01 | -0.03 | 4/25/2024 | 4/26/2024 4:00:03 PM EST |
| 185.00 | 0.00 | 2.30 | 0.20 | 0.00 | 0.00% | 0 | 10 | 0.66 | 0.02 | 0.00 | -0.01 | 4/8/2024 | 4/26/2024 4:00:03 PM EST |
| 190.00 | 0.00 | 2.50 | % | 0 | 0 | 0.75 | 0.01 | 0.00 | -0.01 | 4/26/2024 4:00:03 PM EST | |||
| 195.00 | 0.00 | 2.45 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:03 PM EST | |||
| 200.00 | 0.00 | 2.40 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:03 PM EST | |||
| 210.00 | 0.00 | 2.40 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:03 PM EST | |||
| 220.00 | 0.00 | 1.80 | 0.85 | 0.00 | 0.00% | 0 | 3 | 1.01 | 0.00 | 0.00 | 0.00 | 3/25/2024 | 4/26/2024 4:00:03 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 | 1.20 | % | 0 | 0 | 1.81 | 0.00 | 0.00 | -0.01 | 4/26/2024 4:00:03 PM EST | |||
| 85.00 | 0.00 | 1.20 | % | 0 | 0 | 1.67 | 0.00 | 0.00 | -0.01 | 4/26/2024 4:00:03 PM EST | |||
| 90.00 | 0.00 | 0.20 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | -0.01 | 4/26/2024 4:00:03 PM EST | |||
| 95.00 | 0.00 | 2.40 | % | 0 | 0 | 1.68 | 0.00 | 0.00 | -0.01 | 4/26/2024 4:00:03 PM EST | |||
| 100.00 | 0.00 | 0.25 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | -0.01 | 4/26/2024 4:00:03 PM EST | |||
| 105.00 | 0.00 | 0.25 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | -0.02 | 4/26/2024 4:00:03 PM EST | |||
| 110.00 | 0.00 | 1.25 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | -0.02 | 4/26/2024 4:00:03 PM EST | |||
| 115.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 3 | 0.70 | 0.00 | 0.00 | -0.02 | 4/24/2024 | 4/26/2024 4:00:03 PM EST |
| 120.00 | 0.00 | 1.50 | 0.25 | 0.00 | 0.00% | 0 | 2 | 0.92 | 0.00 | 0.00 | -0.02 | 4/15/2024 | 4/26/2024 4:00:03 PM EST |
| 125.00 | 0.00 | 2.55 | 0.20 | 0.00 | 0.00% | 0 | 1 | 0.78 | 0.00 | 0.00 | -0.02 | 4/22/2024 | 4/26/2024 4:00:03 PM EST |
| 130.00 | 0.00 | 2.20 | 0.55 | 0.00 | 0.00% | 0 | 11 | 0.80 | -0.01 | 0.00 | -0.03 | 4/17/2024 | 4/26/2024 4:00:03 PM EST |
| 135.00 | 0.20 | 0.40 | 0.39 | 0.00 | 0.00% | 0 | 98 | 0.41 | -0.03 | 0.01 | -0.07 | 4/24/2024 | 4/26/2024 4:00:03 PM EST |
| 140.00 | 0.40 | 0.65 | 0.55 | +0.05 | +10.00% | 2 | 431 | 0.38 | -0.08 | 0.01 | -0.10 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 145.00 | 0.85 | 1.15 | 0.90 | -0.10 | -10.00% | 8 | 162 | 0.36 | -0.14 | 0.02 | -0.12 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 150.00 | 1.80 | 2.05 | 1.95 | -0.10 | -4.88% | 15 | 73 | 0.34 | -0.24 | 0.02 | -0.13 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 155.00 | 3.40 | 3.70 | 3.50 | +0.22 | +6.71% | 13 | 168 | 0.33 | -0.38 | 0.03 | -0.13 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 160.00 | 5.70 | 6.20 | 5.85 | +0.55 | +10.38% | 10 | 41 | 0.31 | -0.55 | 0.03 | -0.12 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 165.00 | 7.50 | 10.80 | 9.77 | 0.00 | 0.00% | 0 | 1 | 0.32 | -0.72 | 0.03 | -0.09 | 4/23/2024 | 4/26/2024 4:00:03 PM EST |
| 170.00 | 11.40 | 15.00 | % | 0 | 0 | 0.43 | -0.84 | 0.02 | -0.07 | 4/26/2024 4:00:03 PM EST | |||
| 175.00 | 16.00 | 20.00 | % | 0 | 0 | 0.53 | -0.91 | 0.01 | -0.04 | 4/26/2024 4:00:03 PM EST | |||
| 180.00 | 20.10 | 25.00 | % | 0 | 0 | 0.60 | -0.95 | 0.01 | -0.03 | 4/26/2024 4:00:03 PM EST | |||
| 185.00 | 25.00 | 29.60 | % | 0 | 0 | 0.67 | -0.98 | 0.00 | -0.01 | 4/26/2024 4:00:03 PM EST | |||
| 190.00 | 30.00 | 34.50 | % | 0 | 0 | 0.76 | -0.99 | 0.00 | -0.01 | 4/26/2024 4:00:03 PM EST | |||
| 195.00 | 35.00 | 39.50 | % | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:03 PM EST | |||
| 200.00 | 40.00 | 44.50 | % | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:03 PM EST | |||
| 210.00 | 50.00 | 54.50 | % | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:03 PM EST | |||
| 220.00 | 60.00 | 64.50 | % | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:03 PM EST |