Options Chain for TEXAS ROADHOUSE INC COM (TXRH) - $192.94 as of 6/19/2025 8:48:06 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 101.60 | 104.60 | % | 0 | 0 | 6.74 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:59 PM EST | |||
| 95.00 | 96.90 | 100.00 | % | 0 | 0 | 6.40 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:59 PM EST | |||
| 100.00 | 91.60 | 94.70 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:59 PM EST | |||
| 105.00 | 85.80 | 89.60 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:59 PM EST | |||
| 110.00 | 80.80 | 84.60 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:59 PM EST | |||
| 115.00 | 75.80 | 79.60 | % | 0 | 0 | 5.00 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:59 PM EST | |||
| 120.00 | 70.80 | 74.60 | 52.67 | 0.00 | 0.00% | 0 | 0 | 4.65 | 1.00 | 0.00 | 0.00 | 2/11/2025 | 6/18/2025 3:28:59 PM EST |
| 125.00 | 65.80 | 69.60 | % | 0 | 0 | 4.21 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:59 PM EST | |||
| 130.00 | 60.80 | 64.90 | 63.30 | 0.00 | 0.00% | 0 | 1 | 4.00 | 1.00 | 0.00 | 0.00 | 6/17/2025 | 6/18/2025 3:28:59 PM EST |
| 135.00 | 55.80 | 60.00 | 58.33 | 0.00 | 0.00% | 0 | 1 | 3.59 | 1.00 | 0.00 | 0.00 | 6/17/2025 | 6/18/2025 3:28:59 PM EST |
| 140.00 | 50.90 | 54.60 | 40.30 | 0.00 | 0.00% | 0 | 0 | 3.39 | 1.00 | 0.00 | 0.00 | 3/11/2025 | 6/18/2025 3:28:59 PM EST |
| 145.00 | 45.80 | 49.60 | 48.67 | 0.00 | 0.00% | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 6/18/2025 3:28:59 PM EST |
| 150.00 | 40.80 | 44.60 | 40.20 | 0.00 | 0.00% | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/21/2025 | 6/18/2025 3:28:59 PM EST |
| 155.00 | 35.80 | 39.60 | 38.77 | 0.00 | 0.00% | 0 | 0 | 2.54 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 6/18/2025 3:28:59 PM EST |
| 160.00 | 30.80 | 34.70 | 37.64 | 0.00 | 0.00% | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 6/18/2025 3:28:59 PM EST |
| 162.50 | 28.30 | 32.20 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:59 PM EST | |||
| 165.00 | 25.80 | 30.00 | 23.72 | 0.00 | 0.00% | 0 | 5 | 1.69 | 1.00 | 0.00 | 0.00 | 5/22/2025 | 6/18/2025 3:28:59 PM EST |
| 167.50 | 23.30 | 27.60 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:59 PM EST | |||
| 170.00 | 21.00 | 24.70 | 24.26 | 0.00 | 0.00% | 0 | 16 | 1.48 | 1.00 | 0.00 | 0.00 | 6/17/2025 | 6/18/2025 3:28:59 PM EST |
| 172.50 | 18.40 | 22.20 | % | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:59 PM EST | |||
| 175.00 | 16.80 | 19.00 | 19.05 | +0.97 | +5.37% | 2 | 186 | 0.82 | 1.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:28:59 PM EST |
| 177.50 | 13.40 | 17.20 | % | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:59 PM EST | |||
| 180.00 | 11.80 | 14.20 | 14.00 | +1.30 | +10.24% | 2 | 140 | 0.63 | 1.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:28:59 PM EST |
| 182.50 | 9.10 | 12.20 | 10.03 | 0.00 | 0.00% | 0 | 13 | 0.86 | 0.99 | 0.01 | -0.02 | 6/17/2025 | 6/18/2025 3:28:59 PM EST |
| 185.00 | 6.70 | 9.80 | 8.64 | +6.24 | +260.00% | 4 | 146 | 0.68 | 0.97 | 0.01 | -0.05 | 6/18/2025 | 6/18/2025 3:28:59 PM EST |
| 187.50 | 3.60 | 7.50 | 4.05 | 0.00 | 0.00% | 0 | 4 | 0.52 | 0.89 | 0.03 | -0.23 | 6/16/2025 | 6/18/2025 3:28:59 PM EST |
| 190.00 | 2.20 | 5.40 | 4.75 | +1.53 | +47.52% | 7 | 592 | 0.41 | 0.79 | 0.06 | -0.49 | 6/18/2025 | 6/18/2025 3:28:59 PM EST |
| 192.50 | 1.25 | 3.80 | 2.80 | +1.01 | +56.43% | 2 | 59 | 0.32 | 0.60 | 0.08 | -0.59 | 6/18/2025 | 6/18/2025 3:28:59 PM EST |
| 195.00 | 0.55 | 1.50 | 0.80 | -0.60 | -42.86% | 4 | 616 | 0.31 | 0.37 | 0.09 | -0.52 | 6/18/2025 | 6/18/2025 3:28:59 PM EST |
| 197.50 | 0.00 | 1.00 | 0.05 | -0.55 | -91.67% | 22 | 38 | 0.29 | 0.17 | 0.07 | -0.34 | 6/18/2025 | 6/18/2025 3:28:59 PM EST |
| 200.00 | 0.00 | 0.35 | 0.15 | -0.08 | -34.79% | 40 | 384 | 0.35 | 0.06 | 0.03 | -0.13 | 6/18/2025 | 6/18/2025 3:28:59 PM EST |
| 202.50 | 0.00 | 2.15 | 0.48 | 0.00 | 0.00% | 0 | 19 | 0.73 | 0.01 | 0.01 | -0.03 | 6/16/2025 | 6/18/2025 3:28:59 PM EST |
| 205.00 | 0.00 | 2.15 | 0.25 | 0.00 | 0.00% | 0 | 5 | 1.03 | 0.00 | 0.00 | -0.01 | 6/9/2025 | 6/18/2025 3:28:59 PM EST |
| 207.50 | 0.00 | 2.15 | 0.25 | 0.00 | 0.00% | 0 | 6 | 1.16 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/18/2025 3:28:59 PM EST |
| 210.00 | 0.00 | 0.25 | 0.26 | 0.00 | 0.00% | 0 | 209 | 0.67 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 6/18/2025 3:28:59 PM EST |
| 212.50 | 0.00 | 2.15 | % | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:59 PM EST | |||
| 215.00 | 0.00 | 2.15 | 1.02 | 0.00 | 0.00% | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 6/18/2025 3:28:59 PM EST |
| 217.50 | 0.00 | 2.15 | % | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:59 PM EST | |||
| 220.00 | 0.00 | 1.10 | 0.05 | 0.00 | 0.00% | 0 | 12 | 0.83 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 6/18/2025 3:28:59 PM EST |
| 225.00 | 0.00 | 2.15 | % | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:59 PM EST | |||
| 230.00 | 0.00 | 2.15 | 0.75 | 0.00 | 0.00% | 0 | 40 | 1.66 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 6/18/2025 3:28:59 PM EST |
| 235.00 | 0.00 | 2.10 | % | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:59 PM EST | |||
| 240.00 | 0.00 | 1.10 | 0.50 | 0.00 | 0.00% | 0 | 39 | 2.00 | 0.00 | 0.00 | 0.00 | 2/12/2025 | 6/18/2025 3:28:59 PM EST |
| 245.00 | 0.00 | 1.65 | % | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:59 PM EST | |||
| 250.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 92 | 1.39 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 6/18/2025 3:28:59 PM EST |
| 255.00 | 0.00 | 1.15 | % | 0 | 0 | 2.28 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:59 PM EST | |||
| 260.00 | 0.00 | 1.05 | 0.03 | 0.00 | 0.00% | 0 | 16 | 1.57 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 6/18/2025 3:28:59 PM EST |
| 265.00 | 0.00 | 1.25 | % | 0 | 0 | 2.49 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:59 PM EST | |||
| 270.00 | 0.00 | 0.20 | 1.30 | 0.00 | 0.00% | 0 | 17 | 2.07 | 0.00 | 0.00 | 0.00 | 11/25/2024 | 6/18/2025 3:28:59 PM EST |
| 280.00 | 0.00 | 1.15 | 0.15 | 0.00 | 0.00% | 0 | 15 | 3.01 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 6/18/2025 3:28:59 PM EST |
| 290.00 | 0.00 | 0.85 | % | 0 | 0 | 2.96 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 0.00 | 1.10 | 0.08 | 0.00 | 0.00% | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 6/18/2025 3:28:59 PM EST |
| 95.00 | 0.00 | 0.65 | 0.01 | 0.00 | 0.00% | 0 | 27 | 0.00 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 6/18/2025 3:28:59 PM EST |
| 100.00 | 0.00 | 1.10 | 0.39 | 0.00 | 0.00% | 0 | 10 | 0.00 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 6/18/2025 3:28:59 PM EST |
| 105.00 | 0.00 | 1.10 | 0.64 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 6/18/2025 3:28:59 PM EST |
| 110.00 | 0.00 | 0.65 | 0.48 | 0.00 | 0.00% | 0 | 2 | 4.24 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 6/18/2025 3:28:59 PM EST |
| 115.00 | 0.00 | 1.10 | % | 0 | 0 | 3.95 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:59 PM EST | |||
| 120.00 | 0.00 | 0.65 | 0.85 | 0.00 | 0.00% | 0 | 4 | 3.67 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 6/18/2025 3:28:59 PM EST |
| 125.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 119 | 2.35 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 6/18/2025 3:28:59 PM EST |
| 130.00 | 0.00 | 1.15 | 0.12 | 0.00 | 0.00% | 0 | 14 | 3.18 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 6/18/2025 3:28:59 PM EST |
| 135.00 | 0.00 | 1.20 | 0.12 | 0.00 | 0.00% | 0 | 3,363 | 2.97 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 6/18/2025 3:28:59 PM EST |
| 140.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 3,399 | 1.79 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 6/18/2025 3:28:59 PM EST |
| 145.00 | 0.00 | 0.05 | 0.15 | 0.00 | 0.00% | 0 | 50 | 1.62 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 6/18/2025 3:28:59 PM EST |
| 150.00 | 0.00 | 0.95 | 0.10 | 0.00 | 0.00% | 0 | 72 | 1.75 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 6/18/2025 3:28:59 PM EST |
| 155.00 | 0.00 | 1.85 | 0.05 | 0.00 | 0.00% | 0 | 106 | 2.15 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/18/2025 3:28:59 PM EST |
| 160.00 | 0.00 | 1.20 | 0.15 | 0.00 | 0.00% | 0 | 93 | 2.06 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/18/2025 3:28:59 PM EST |
| 162.50 | 0.00 | 2.15 | % | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:59 PM EST | |||
| 165.00 | 0.00 | 2.10 | 0.35 | 0.00 | 0.00% | 0 | 144 | 1.27 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 6/18/2025 3:28:59 PM EST |
| 167.50 | 0.00 | 2.15 | 0.25 | 0.00 | 0.00% | 0 | 6 | 1.96 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/18/2025 3:28:59 PM EST |
| 170.00 | 0.00 | 2.15 | 0.23 | 0.00 | 0.00% | 0 | 262 | 1.56 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 6/18/2025 3:28:59 PM EST |
| 172.50 | 0.00 | 2.15 | 0.05 | 0.00 | 0.00% | 0 | 7 | 1.44 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 6/18/2025 3:28:59 PM EST |
| 175.00 | 0.00 | 2.15 | 0.04 | 0.00 | 0.00% | 0 | 188 | 0.88 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 6/18/2025 3:28:59 PM EST |
| 177.50 | 0.00 | 1.50 | 0.05 | 0.00 | 0.00% | 0 | 3 | 1.23 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 6/18/2025 3:28:59 PM EST |
| 180.00 | 0.00 | 2.15 | 0.20 | 0.00 | 0.00% | 0 | 97 | 1.06 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 6/18/2025 3:28:59 PM EST |
| 182.50 | 0.00 | 0.90 | 0.30 | 0.00 | 0.00% | 0 | 26 | 0.76 | -0.01 | 0.01 | -0.02 | 6/16/2025 | 6/18/2025 3:28:59 PM EST |
| 185.00 | 0.00 | 2.20 | 0.35 | 0.00 | 0.00% | 0 | 49 | 0.83 | -0.03 | 0.01 | -0.05 | 6/17/2025 | 6/18/2025 3:28:59 PM EST |
| 187.50 | 0.00 | 0.70 | 0.70 | 0.00 | 0.00% | 0 | 218 | 0.45 | -0.11 | 0.03 | -0.23 | 6/17/2025 | 6/18/2025 3:28:59 PM EST |
| 190.00 | 0.00 | 2.90 | 0.70 | -0.02 | -2.78% | 10 | 269 | 0.58 | -0.21 | 0.06 | -0.49 | 6/18/2025 | 6/18/2025 3:28:59 PM EST |
| 192.50 | 0.20 | 3.30 | 1.60 | 0.00 | 0.00% | 0 | 18 | 0.31 | -0.40 | 0.08 | -0.59 | 6/17/2025 | 6/18/2025 3:28:59 PM EST |
| 195.00 | 1.05 | 5.00 | 3.40 | 0.00 | 0.00% | 0 | 13 | 0.40 | -0.63 | 0.09 | -0.52 | 6/16/2025 | 6/18/2025 3:28:59 PM EST |
| 197.50 | 3.00 | 6.80 | 4.90 | 0.00 | 0.00% | 0 | 1 | 0.61 | -0.83 | 0.07 | -0.34 | 5/28/2025 | 6/18/2025 3:28:59 PM EST |
| 200.00 | 5.40 | 9.20 | 11.30 | 0.00 | 0.00% | 0 | 5 | 0.63 | -0.94 | 0.03 | -0.13 | 6/11/2025 | 6/18/2025 3:28:59 PM EST |
| 202.50 | 7.90 | 11.70 | % | 0 | 0 | 0.84 | -0.99 | 0.01 | -0.03 | 6/18/2025 3:28:59 PM EST | |||
| 205.00 | 10.40 | 14.20 | % | 0 | 0 | 0.99 | -1.00 | 0.00 | -0.01 | 6/18/2025 3:28:59 PM EST | |||
| 207.50 | 12.90 | 16.60 | % | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:59 PM EST | |||
| 210.00 | 15.40 | 19.20 | 17.60 | 0.00 | 0.00% | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 11/27/2024 | 6/18/2025 3:28:59 PM EST |
| 212.50 | 17.90 | 21.70 | % | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:59 PM EST | |||
| 215.00 | 20.40 | 24.00 | % | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:59 PM EST | |||
| 217.50 | 22.90 | 26.60 | % | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:59 PM EST | |||
| 220.00 | 25.40 | 29.20 | 24.20 | 0.00 | 0.00% | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 5/29/2025 | 6/18/2025 3:28:59 PM EST |
| 225.00 | 30.40 | 34.20 | % | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:59 PM EST | |||
| 230.00 | 35.40 | 39.10 | % | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:59 PM EST | |||
| 235.00 | 40.40 | 44.10 | % | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:59 PM EST | |||
| 240.00 | 45.40 | 49.20 | 55.00 | 0.00 | 0.00% | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 11/4/2024 | 6/18/2025 3:28:59 PM EST |
| 245.00 | 50.40 | 54.10 | % | 0 | 0 | 2.58 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:59 PM EST | |||
| 250.00 | 55.40 | 59.20 | 65.00 | 0.00 | 0.00% | 0 | 0 | 2.70 | -1.00 | 0.00 | 0.00 | 11/4/2024 | 6/18/2025 3:28:59 PM EST |
| 255.00 | 60.40 | 64.00 | % | 0 | 0 | 2.65 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:59 PM EST | |||
| 260.00 | 65.40 | 69.10 | 62.00 | 0.00 | 0.00% | 0 | 0 | 3.02 | -1.00 | 0.00 | 0.00 | 11/7/2024 | 6/18/2025 3:28:59 PM EST |
| 265.00 | 70.40 | 74.10 | % | 0 | 0 | 3.08 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:59 PM EST | |||
| 270.00 | 75.40 | 79.20 | 72.00 | 0.00 | 0.00% | 0 | 0 | 3.29 | -1.00 | 0.00 | 0.00 | 11/7/2024 | 6/18/2025 3:28:59 PM EST |
| 280.00 | 85.40 | 89.10 | % | 0 | 0 | 3.47 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:59 PM EST | |||
| 290.00 | 95.40 | 99.10 | % | 0 | 0 | 3.79 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:59 PM EST |