Options Chain for TEXAS ROADHOUSE INC COM (TXRH) - $167.20 as of 3/23/2026 9:15:25 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 65.50 | 69.50 | 67.50 | % | 0.68 | 0 | 0 | 3.75 | 1.00 | 0.00 | 0.00 | 3/23/2026 4:00:06 PM EST | |||
| 105.00 | 60.20 | 64.50 | 62.35 | % | 0.59 | 0 | 0 | 3.46 | 1.00 | 0.00 | 0.00 | 3/23/2026 4:00:06 PM EST | |||
| 110.00 | 55.60 | 59.50 | 57.55 | % | 0.52 | 0 | 0 | 3.18 | 1.00 | 0.00 | 0.00 | 3/23/2026 4:00:06 PM EST | |||
| 115.00 | 51.10 | 54.50 | 52.80 | % | 0.46 | 0 | 0 | 2.91 | 1.00 | 0.00 | 0.00 | 3/23/2026 4:00:06 PM EST | |||
| 120.00 | 45.20 | 49.50 | 47.35 | % | 0.39 | 0 | 0 | 2.65 | 1.00 | 0.00 | 0.00 | 3/23/2026 4:00:06 PM EST | |||
| 125.00 | 40.20 | 44.50 | 42.35 | % | 0.34 | 0 | 0 | 2.40 | 1.00 | 0.00 | 0.00 | 3/23/2026 4:00:06 PM EST | |||
| 130.00 | 35.90 | 39.50 | 37.70 | % | 0.29 | 0 | 0 | 2.15 | 1.00 | 0.00 | 0.00 | 3/23/2026 4:00:06 PM EST | |||
| 135.00 | 31.30 | 34.50 | 32.90 | % | 0.24 | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 3/23/2026 4:00:06 PM EST | |||
| 139.00 | 27.00 | 30.30 | 28.65 | % | 0.21 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 3/23/2026 4:00:06 PM EST | |||
| 140.00 | 26.70 | 29.10 | 27.90 | % | 0.20 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 3/23/2026 4:00:06 PM EST | |||
| 141.00 | 24.70 | 28.30 | 26.50 | % | 0.19 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 3/23/2026 4:00:06 PM EST | |||
| 142.00 | 24.70 | 27.10 | 25.90 | % | 0.18 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 3/23/2026 4:00:06 PM EST | |||
| 143.00 | 22.70 | 26.40 | 24.55 | % | 0.17 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 3/23/2026 4:00:06 PM EST | |||
| 144.00 | 21.90 | 25.50 | 23.70 | % | 0.16 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 3/23/2026 4:00:06 PM EST | |||
| 145.00 | 20.70 | 24.30 | 22.50 | % | 0.16 | 0 | 0 | 1.21 | 1.00 | 0.00 | -0.01 | 3/23/2026 4:00:06 PM EST | |||
| 146.00 | 19.90 | 23.50 | 21.70 | % | 0.15 | 0 | 0 | 1.16 | 1.00 | 0.00 | -0.01 | 3/23/2026 4:00:06 PM EST | |||
| 147.00 | 18.90 | 22.50 | 20.70 | % | 0.14 | 0 | 0 | 1.28 | 1.00 | 0.00 | -0.01 | 3/23/2026 4:00:06 PM EST | |||
| 148.00 | 17.60 | 21.10 | 19.35 | % | 0.13 | 0 | 0 | 1.08 | 0.99 | 0.00 | -0.01 | 3/23/2026 4:00:06 PM EST | |||
| 149.00 | 16.70 | 20.40 | 18.55 | % | 0.12 | 0 | 0 | 1.12 | 0.99 | 0.00 | -0.04 | 3/23/2026 4:00:06 PM EST | |||
| 150.00 | 15.80 | 19.50 | 17.65 | % | 0.12 | 0 | 0 | 1.08 | 0.99 | 0.00 | -0.04 | 3/23/2026 4:00:06 PM EST | |||
| 152.50 | 13.30 | 16.30 | 14.80 | % | 0.10 | 0 | 0 | 0.81 | 0.97 | 0.01 | -0.12 | 3/23/2026 4:00:06 PM EST | |||
| 155.00 | 10.90 | 13.80 | 12.35 | 17.42 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.71 | 0.94 | 0.01 | -0.20 | 3/20/2026 | 3/23/2026 4:00:06 PM EST |
| 157.50 | 8.70 | 12.00 | 10.35 | % | 0.07 | 0 | 0 | 0.77 | 0.91 | 0.02 | -0.24 | 3/23/2026 4:00:06 PM EST | |||
| 160.00 | 7.20 | 9.50 | 8.35 | % | 0.05 | 0 | 0 | 0.65 | 0.85 | 0.03 | -0.30 | 3/23/2026 4:00:06 PM EST | |||
| 162.50 | 4.20 | 8.20 | 6.20 | % | 0.04 | 0 | 0 | 0.46 | 0.77 | 0.04 | -0.36 | 3/23/2026 4:00:06 PM EST | |||
| 165.00 | 3.80 | 4.40 | 4.10 | 4.50 | -3.30 | -42.31% | 0.02 | 1 | 1 | 0.33 | 0.67 | 0.05 | -0.37 | 3/23/2026 | 3/23/2026 4:00:06 PM EST |
| 167.50 | 2.35 | 2.70 | 2.53 | 2.92 | -1.48 | -33.64% | 0.02 | 7 | 6 | 0.33 | 0.54 | 0.06 | -0.36 | 3/23/2026 | 3/23/2026 4:00:06 PM EST |
| 170.00 | 1.20 | 1.70 | 1.45 | 2.45 | -1.59 | -39.36% | 0.01 | 1 | 4 | 0.33 | 0.37 | 0.06 | -0.31 | 3/23/2026 | 3/23/2026 4:00:06 PM EST |
| 172.50 | 0.50 | 1.00 | 0.75 | 0.96 | -0.89 | -48.11% | 0.00 | 15 | 15 | 0.31 | 0.23 | 0.05 | -0.24 | 3/23/2026 | 3/23/2026 4:00:06 PM EST |
| 175.00 | 0.25 | 0.55 | 0.40 | 0.75 | -0.42 | -35.90% | 0.00 | 21 | 17 | 0.35 | 0.13 | 0.04 | -0.17 | 3/23/2026 | 3/23/2026 4:00:06 PM EST |
| 177.50 | 0.10 | 0.25 | 0.18 | 1.35 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.38 | 0.06 | 0.02 | -0.10 | 3/9/2026 | 3/23/2026 4:00:06 PM EST |
| 180.00 | 0.00 | 0.45 | 0.23 | 0.25 | -0.15 | -37.50% | 0.00 | 5 | 12 | 0.52 | 0.03 | 0.01 | -0.05 | 3/23/2026 | 3/23/2026 4:00:06 PM EST |
| 182.50 | 0.00 | 0.30 | 0.15 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.54 | 0.01 | 0.00 | -0.02 | 3/9/2026 | 3/23/2026 4:00:06 PM EST |
| 185.00 | 0.00 | 0.25 | 0.13 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 61 | 0.58 | 0.00 | 0.00 | -0.01 | 3/20/2026 | 3/23/2026 4:00:06 PM EST |
| 187.50 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:06 PM EST | |||
| 190.00 | 0.00 | 1.00 | 0.50 | 0.11 | -0.53 | -82.82% | 0.00 | 1 | 2 | 0.97 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 4:00:06 PM EST |
| 192.50 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:06 PM EST | |||
| 195.00 | 0.00 | 0.60 | 0.30 | 0.05 | -0.25 | -83.34% | 0.00 | 1 | 22 | 0.98 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 4:00:06 PM EST |
| 200.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:06 PM EST | |||
| 205.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:06 PM EST | |||
| 210.00 | 0.00 | 1.25 | 0.63 | % | 0.00 | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:06 PM EST | |||
| 215.00 | 0.00 | 1.25 | 0.63 | % | 0.00 | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:06 PM EST | |||
| 220.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:06 PM EST | |||
| 225.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:06 PM EST | |||
| 230.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:06 PM EST | |||
| 235.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:06 PM EST | |||
| 240.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:06 PM EST | |||
| 245.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:06 PM EST | |||
| 250.00 | 0.00 | 1.25 | 0.63 | % | 0.00 | 0 | 0 | 2.41 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:06 PM EST | |||
| 255.00 | 0.00 | 1.65 | 0.83 | % | 0.00 | 0 | 0 | 2.65 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:06 PM EST | |||
| 260.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 2.88 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 2.86 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:06 PM EST | |||
| 105.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 2.63 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:06 PM EST | |||
| 110.00 | 0.00 | 3.40 | 1.70 | % | 0.02 | 0 | 0 | 3.63 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:06 PM EST | |||
| 115.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:06 PM EST | |||
| 120.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:06 PM EST | |||
| 125.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:06 PM EST | |||
| 130.00 | 0.00 | 0.85 | 0.43 | % | 0.00 | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:06 PM EST | |||
| 135.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:06 PM EST | |||
| 139.00 | 0.00 | 1.20 | 0.60 | % | 0.00 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:06 PM EST | |||
| 140.00 | 0.00 | 0.80 | 0.40 | % | 0.00 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:06 PM EST | |||
| 141.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:06 PM EST | |||
| 142.00 | 0.00 | 0.80 | 0.40 | % | 0.00 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:06 PM EST | |||
| 143.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:06 PM EST | |||
| 144.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:06 PM EST | |||
| 145.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 0.91 | 0.00 | 0.00 | -0.01 | 3/23/2026 4:00:06 PM EST | |||
| 146.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.76 | 0.00 | 0.00 | -0.01 | 3/23/2026 4:00:06 PM EST | |||
| 147.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 1.11 | 0.00 | 0.00 | -0.01 | 3/23/2026 4:00:06 PM EST | |||
| 148.00 | 0.00 | 1.20 | 0.60 | % | 0.00 | 0 | 0 | 1.09 | -0.01 | 0.00 | -0.01 | 3/23/2026 4:00:06 PM EST | |||
| 149.00 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.53 | -0.01 | 0.00 | -0.04 | 3/20/2026 | 3/23/2026 4:00:06 PM EST |
| 150.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 0.74 | -0.01 | 0.00 | -0.04 | 3/23/2026 4:00:06 PM EST | |||
| 152.50 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.59 | -0.03 | 0.01 | -0.12 | 3/23/2026 4:00:06 PM EST | |||
| 155.00 | 0.20 | 0.35 | 0.28 | 0.27 | -0.18 | -40.00% | 0.00 | 7 | 6 | 0.55 | -0.06 | 0.01 | -0.20 | 3/23/2026 | 3/23/2026 4:00:06 PM EST |
| 157.50 | 0.35 | 0.60 | 0.48 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.54 | -0.09 | 0.02 | -0.24 | 3/20/2026 | 3/23/2026 4:00:06 PM EST |
| 160.00 | 0.55 | 0.80 | 0.68 | 0.60 | -0.13 | -17.81% | 0.00 | 4 | 3 | 0.46 | -0.15 | 0.03 | -0.30 | 3/23/2026 | 3/23/2026 4:00:06 PM EST |
| 162.50 | 0.90 | 1.15 | 1.03 | 0.94 | +0.12 | +14.64% | 0.01 | 8 | 1 | 0.40 | -0.23 | 0.04 | -0.36 | 3/23/2026 | 3/23/2026 4:00:06 PM EST |
| 165.00 | 1.40 | 1.80 | 1.60 | 1.35 | +0.10 | +8.00% | 0.01 | 8 | 19 | 0.41 | -0.33 | 0.05 | -0.37 | 3/23/2026 | 3/23/2026 4:00:06 PM EST |
| 167.50 | 2.30 | 2.80 | 2.55 | 2.50 | 0.00 | 0.00% | 0.02 | 3 | 3 | 0.39 | -0.46 | 0.06 | -0.36 | 3/23/2026 | 3/23/2026 4:00:06 PM EST |
| 170.00 | 3.70 | 4.40 | 4.05 | 4.06 | +1.21 | +42.46% | 0.02 | 15 | 54 | 0.38 | -0.63 | 0.06 | -0.31 | 3/23/2026 | 3/23/2026 4:00:06 PM EST |
| 172.50 | 4.80 | 7.40 | 6.10 | 3.40 | +0.40 | +13.34% | 0.04 | 2 | 3 | 0.44 | -0.77 | 0.05 | -0.24 | 3/23/2026 | 3/23/2026 4:00:06 PM EST |
| 175.00 | 6.50 | 8.90 | 7.70 | 5.39 | 0.00 | 0.00% | 0.04 | 0 | 10 | 0.64 | -0.87 | 0.04 | -0.17 | 3/20/2026 | 3/23/2026 4:00:06 PM EST |
| 177.50 | 8.80 | 12.00 | 10.40 | 7.26 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.84 | -0.94 | 0.02 | -0.10 | 3/20/2026 | 3/23/2026 4:00:06 PM EST |
| 180.00 | 11.40 | 13.40 | 12.40 | 12.70 | +2.91 | +29.73% | 0.07 | 8 | 74 | 0.73 | -0.97 | 0.01 | -0.05 | 3/23/2026 | 3/23/2026 4:00:06 PM EST |
| 182.50 | 13.60 | 16.90 | 15.25 | 10.80 | 0.00 | 0.00% | 0.08 | 0 | 1 | 1.02 | -0.99 | 0.00 | -0.02 | 3/19/2026 | 3/23/2026 4:00:06 PM EST |
| 185.00 | 16.00 | 18.70 | 17.35 | 13.20 | 0.00 | 0.00% | 0.09 | 0 | 5 | 0.97 | -1.00 | 0.00 | -0.01 | 3/10/2026 | 3/23/2026 4:00:06 PM EST |
| 187.50 | 18.50 | 20.60 | 19.55 | % | 0.10 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 3/23/2026 4:00:06 PM EST | |||
| 190.00 | 21.00 | 23.40 | 22.20 | % | 0.12 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 3/23/2026 4:00:06 PM EST | |||
| 192.50 | 23.50 | 26.00 | 24.75 | % | 0.13 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 3/23/2026 4:00:06 PM EST | |||
| 195.00 | 26.00 | 29.00 | 27.50 | 17.45 | 0.00 | 0.00% | 0.14 | 0 | 1 | 1.35 | -1.00 | 0.00 | 0.00 | 2/20/2026 | 3/23/2026 4:00:06 PM EST |
| 200.00 | 31.00 | 34.00 | 32.50 | % | 0.16 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 3/23/2026 4:00:06 PM EST | |||
| 205.00 | 35.70 | 39.40 | 37.55 | % | 0.18 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 3/23/2026 4:00:06 PM EST | |||
| 210.00 | 40.60 | 44.90 | 42.75 | % | 0.20 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 3/23/2026 4:00:06 PM EST | |||
| 215.00 | 45.60 | 49.20 | 47.40 | % | 0.22 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 3/23/2026 4:00:06 PM EST | |||
| 220.00 | 50.60 | 54.30 | 52.45 | % | 0.24 | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 3/23/2026 4:00:06 PM EST | |||
| 225.00 | 56.10 | 59.60 | 57.85 | % | 0.26 | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 3/23/2026 4:00:06 PM EST | |||
| 230.00 | 60.60 | 64.20 | 62.40 | % | 0.27 | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 3/23/2026 4:00:06 PM EST | |||
| 235.00 | 65.60 | 69.20 | 67.40 | % | 0.29 | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 3/23/2026 4:00:06 PM EST | |||
| 240.00 | 70.60 | 74.50 | 72.55 | % | 0.30 | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 3/23/2026 4:00:06 PM EST | |||
| 245.00 | 75.60 | 79.90 | 77.75 | % | 0.32 | 0 | 0 | 2.72 | -1.00 | 0.00 | 0.00 | 3/23/2026 4:00:06 PM EST | |||
| 250.00 | 80.60 | 84.20 | 82.40 | % | 0.33 | 0 | 0 | 2.60 | -1.00 | 0.00 | 0.00 | 3/23/2026 4:00:06 PM EST | |||
| 255.00 | 85.60 | 89.10 | 87.35 | % | 0.34 | 0 | 0 | 2.79 | -1.00 | 0.00 | 0.00 | 3/23/2026 4:00:06 PM EST | |||
| 260.00 | 90.60 | 94.60 | 92.60 | % | 0.36 | 0 | 0 | 2.66 | -1.00 | 0.00 | 0.00 | 3/23/2026 4:00:06 PM EST |